{"t":"LUMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2096,0.2212,0.2096,0.2096,12909.0],["1980-03-18",0.2134,0.2212,0.2134,0.2212,22781.0],["1980-03-19",0.2212,0.2212,0.2173,0.2173,19744.0],["1980-03-20",0.2212,0.229,0.2212,0.2251,24300.0],["1980-03-21",0.229,0.2328,0.229,0.2328,21263.0],["1980-03-24",0.229,0.229,0.2173,0.2251,84291.0],["1980-03-25",0.2251,0.2251,0.2212,0.2212,16706.0],["1980-03-26",0.2212,0.2251,0.2173,0.2173,570291.0],["1980-03-27",0.2173,0.2173,0.2096,0.2096,13669.0],["1980-03-28",0.2134,0.2212,0.2134,0.2212,14428.0],["1980-03-31",0.2251,0.229,0.2251,0.229,8353.0],["1980-04-01",0.229,0.2328,0.2251,0.229,21263.0],["1980-04-02",0.2328,0.2328,0.2328,0.2328,6075.0],["1980-04-03",0.2328,0.2328,0.229,0.2328,15947.0],["1980-04-07",0.2328,0.2328,0.229,0.2328,25819.0],["1980-04-08",0.2328,0.2406,0.2328,0.2406,37969.0],["1980-04-09",0.2406,0.2445,0.2406,0.2406,26578.0],["1980-04-10",0.2445,0.2484,0.2445,0.2484,69863.0],["1980-04-11",0.2484,0.2484,0.2484,0.2484,53156.0],["1980-04-14",0.2484,0.2522,0.2445,0.2484,25059.0],["1980-04-15",0.2484,0.2522,0.2484,0.2522,20503.0],["1980-04-16",0.2522,0.2561,0.2484,0.2484,65306.0],["1980-04-17",0.2484,0.2522,0.2484,0.2484,34172.0],["1980-04-18",0.2484,0.2522,0.2484,0.2484,6834.0],["1980-04-21",0.2484,0.2522,0.2484,0.2484,6075.0],["1980-04-22",0.2445,0.2445,0.2367,0.2367,31894.0],["1980-04-23",0.2367,0.2445,0.2367,0.2367,22781.0],["1980-04-24",0.2406,0.2406,0.2406,0.2406,1519.0],["1980-04-25",0.2406,0.2406,0.2406,0.2406,18225.0],["1980-04-28",0.2406,0.2445,0.2406,0.2445,6075.0],["1980-04-29",0.2445,0.2445,0.2367,0.2445,48600.0],["1980-04-30",0.2445,0.2445,0.2406,0.2445,18225.0],["1980-05-01",0.2445,0.2445,0.2406,0.2445,7594.0],["1980-05-02",0.2445,0.2445,0.2445,0.2445,16706.0],["1980-05-05",0.2445,0.2445,0.2406,0.2445,29616.0],["1980-05-06",0.2445,0.2522,0.2445,0.2522,25819.0],["1980-05-07",0.2522,0.2561,0.2522,0.2522,34931.0],["1980-05-08",0.2522,0.2561,0.2522,0.2522,6834.0],["1980-05-09",0.2561,0.26,0.2561,0.26,22022.0],["1980-05-12",0.26,0.26,0.2561,0.26,17466.0],["1980-05-13",0.26,0.26,0.2522,0.2522,10631.0],["1980-05-14",0.2522,0.2561,0.2484,0.2484,9872.0],["1980-05-15",0.2484,0.2522,0.2484,0.2522,7594.0],["1980-05-16",0.2522,0.2522,0.2484,0.2484,11391.0],["1980-05-19",0.2484,0.2522,0.2484,0.2522,39488.0],["1980-05-20",0.2522,0.2522,0.2484,0.2522,42525.0],["1980-05-21",0.2522,0.26,0.2522,0.26,53156.0],["1980-05-22",0.2522,0.2522,0.2484,0.2484,4556.0],["1980-05-23",0.2522,0.2561,0.2522,0.2561,18225.0],["1980-05-27",0.2561,0.2561,0.2522,0.2522,10631.0],["1980-05-28",0.2522,0.2639,0.2522,0.2639,61509.0],["1980-05-29",0.2639,0.2639,0.26,0.2639,12909.0],["1980-05-30",0.26,0.26,0.2561,0.26,24300.0],["1980-06-02",0.2561,0.2561,0.2561,0.2561,5316.0],["1980-06-03",0.2561,0.2561,0.2522,0.2522,2278.0],["1980-06-04",0.2522,0.2522,0.2522,0.2522,4556.0],["1980-06-05",0.2522,0.2522,0.2484,0.2484,25819.0],["1980-06-06",0.2484,0.2561,0.2484,0.2561,9113.0],["1980-06-09",0.2561,0.2561,0.2522,0.2561,30375.0],["1980-06-10",0.2561,0.2561,0.2484,0.2484,25819.0],["1980-06-11",0.2484,0.2522,0.2484,0.2522,6075.0],["1980-06-12",0.2561,0.2561,0.2561,0.2561,12150.0],["1980-06-13",0.2561,0.26,0.2561,0.26,32653.0],["1980-06-16",0.26,0.26,0.2561,0.2561,17466.0],["1980-06-17",0.2561,0.2561,0.2522,0.2561,25059.0],["1980-06-18",0.2561,0.2561,0.2484,0.2561,35691.0],["1980-06-19",0.2561,0.2639,0.2561,0.26,210347.0],["1980-06-20",0.2639,0.2678,0.2639,0.2678,35691.0],["1980-06-23",0.2678,0.2833,0.2678,0.2794,99478.0],["1980-06-24",0.2794,0.2872,0.2755,0.2755,44803.0],["1980-06-25",0.2755,0.2833,0.2755,0.2755,72141.0],["1980-06-26",0.2755,0.2833,0.2755,0.2755,36450.0],["1980-06-27",0.2755,0.2794,0.2716,0.2716,36450.0],["1980-06-30",0.2716,0.2716,0.2678,0.2716,50119.0],["1980-07-01",0.2716,0.2755,0.2716,0.2755,37969.0],["1980-07-02",0.2755,0.2755,0.2716,0.2755,89606.0],["1980-07-03",0.2755,0.2833,0.2755,0.2755,70622.0],["1980-07-07",0.2794,0.2833,0.2794,0.2794,39488.0],["1980-07-08",0.2794,0.2833,0.2755,0.2794,41006.0],["1980-07-09",0.2794,0.2872,0.2794,0.2833,25819.0],["1980-07-10",0.2833,0.2872,0.2794,0.2794,36450.0],["1980-07-11",0.2794,0.2872,0.2794,0.2833,12150.0],["1980-07-14",0.2794,0.2794,0.2755,0.2794,27338.0],["1980-07-15",0.2794,0.2794,0.2794,0.2794,24300.0],["1980-07-16",0.2794,0.2794,0.2755,0.2794,59231.0],["1980-07-17",0.2794,0.2794,0.2755,0.2755,32653.0],["1980-07-18",0.2755,0.2833,0.2755,0.2794,25819.0],["1980-07-21",0.2794,0.2794,0.2755,0.2794,52397.0],["1980-07-22",0.2794,0.2911,0.2755,0.2872,141244.0],["1980-07-23",0.2872,0.2872,0.2794,0.2794,16706.0],["1980-07-24",0.2794,0.2872,0.2794,0.2833,27338.0],["1980-07-25",0.2833,0.2872,0.2794,0.2794,36450.0],["1980-07-28",0.2794,0.2794,0.2755,0.2755,21263.0],["1980-07-29",0.2755,0.2794,0.2716,0.2716,31134.0],["1980-07-30",0.2755,0.2872,0.2755,0.2872,169341.0],["1980-07-31",0.2872,0.2872,0.2794,0.2833,139725.0],["1980-08-01",0.2833,0.2833,0.2833,0.2833,18225.0],["1980-08-04",0.2833,0.2872,0.2794,0.2872,97200.0],["1980-08-05",0.2872,0.2872,0.2833,0.2872,25819.0],["1980-08-06",0.2794,0.2794,0.2716,0.2794,68344.0],["1980-08-07",0.2794,0.2833,0.2755,0.2833,70622.0],["1980-08-08",0.2833,0.2872,0.2833,0.2833,45563.0],["1980-08-11",0.2833,0.2872,0.2833,0.2833,53916.0],["1980-08-12",0.2872,0.2949,0.2872,0.2911,94163.0],["1980-08-13",0.2911,0.3027,0.2911,0.2988,171619.0],["1980-08-14",0.2988,0.2988,0.2949,0.2988,86569.0],["1980-08-15",0.2988,0.2988,0.2949,0.2949,41766.0],["1980-08-18",0.2949,0.2988,0.2911,0.2911,123778.0],["1980-08-19",0.2911,0.2949,0.2872,0.2872,41766.0],["1980-08-20",0.2755,0.2755,0.2678,0.2716,492075.0],["1980-08-21",0.2716,0.2716,0.2561,0.2678,313622.0],["1980-08-22",0.2678,0.2678,0.26,0.2678,243000.0],["1980-08-25",0.2678,0.2678,0.26,0.2678,48600.0],["1980-08-26",0.2678,0.2716,0.2678,0.2716,259706.0],["1980-08-27",0.2716,0.2716,0.2678,0.2678,104794.0],["1980-08-28",0.2678,0.2678,0.26,0.2639,59991.0],["1980-08-29",0.26,0.26,0.2522,0.26,35691.0],["1980-09-02",0.26,0.26,0.2484,0.2522,63028.0],["1980-09-03",0.2522,0.2678,0.2484,0.2678,219459.0],["1980-09-04",0.2678,0.2755,0.2639,0.2678,105553.0],["1980-09-05",0.2678,0.2678,0.26,0.26,55434.0],["1980-09-08",0.2639,0.2716,0.2639,0.2716,204272.0],["1980-09-09",0.2716,0.2716,0.2639,0.2678,28097.0],["1980-09-10",0.2678,0.2678,0.2639,0.2639,34172.0],["1980-09-11",0.2639,0.2678,0.2639,0.2639,26578.0],["1980-09-12",0.2639,0.2639,0.2561,0.26,32653.0],["1980-09-15",0.26,0.2639,0.26,0.26,38728.0],["1980-09-16",0.26,0.2639,0.26,0.26,148838.0],["1980-09-17",0.26,0.2639,0.26,0.26,49359.0],["1980-09-18",0.26,0.2639,0.26,0.26,57713.0],["1980-09-19",0.26,0.2678,0.26,0.2639,56194.0],["1980-09-22",0.2639,0.2639,0.26,0.26,9872.0],["1980-09-23",0.26,0.2639,0.2561,0.2561,82013.0],["1980-09-24",0.2561,0.2639,0.2561,0.2639,58472.0],["1980-09-25",0.2639,0.2639,0.26,0.26,62269.0],["1980-09-26",0.26,0.26,0.2561,0.2561,81253.0],["1980-09-29",0.2561,0.2561,0.2484,0.2484,55434.0],["1980-09-30",0.2484,0.2561,0.2445,0.2522,60750.0],["1980-10-01",0.2522,0.2561,0.2522,0.2561,30375.0],["1980-10-02",0.2561,0.2639,0.2561,0.2561,110109.0],["1980-10-03",0.2561,0.26,0.2561,0.26,2278.0],["1980-10-06",0.26,0.2639,0.2561,0.2561,94163.0],["1980-10-07",0.26,0.26,0.26,0.26,16706.0],["1980-10-08",0.26,0.26,0.2561,0.2561,48600.0],["1980-10-09",0.2561,0.26,0.2561,0.2561,22022.0],["1980-10-10",0.2561,0.26,0.2561,0.26,26578.0],["1980-10-13",0.26,0.2639,0.2561,0.2639,49359.0],["1980-10-14",0.2639,0.2639,0.26,0.26,24300.0],["1980-10-15",0.26,0.2639,0.26,0.26,31134.0],["1980-10-16",0.26,0.26,0.2561,0.2561,48600.0],["1980-10-17",0.2561,0.26,0.2561,0.26,18984.0],["1980-10-20",0.26,0.26,0.2561,0.2561,28097.0],["1980-10-21",0.2561,0.26,0.2561,0.26,23541.0],["1980-10-22",0.2561,0.2561,0.2522,0.2522,28856.0],["1980-10-23",0.2561,0.2678,0.2561,0.2678,36450.0],["1980-10-24",0.2639,0.2639,0.26,0.2639,91884.0],["1980-10-27",0.2639,0.2639,0.26,0.26,44044.0],["1980-10-28",0.26,0.26,0.2522,0.26,37209.0],["1980-10-29",0.26,0.26,0.2522,0.26,38728.0],["1980-10-30",0.26,0.26,0.2522,0.2561,30375.0],["1980-10-31",0.2561,0.2561,0.2522,0.2561,25059.0],["1980-11-03",0.2561,0.26,0.2561,0.2561,47841.0],["1980-11-05",0.2561,0.2561,0.2522,0.2522,27338.0],["1980-11-06",0.2522,0.2561,0.2522,0.2522,12909.0],["1980-11-07",0.2484,0.2484,0.2445,0.2445,90366.0],["1980-11-10",0.2445,0.2484,0.2445,0.2445,4556.0],["1980-11-11",0.2445,0.2484,0.2445,0.2484,25819.0],["1980-11-12",0.2484,0.2522,0.2445,0.2445,34172.0],["1980-11-13",0.2445,0.2484,0.2406,0.2406,23541.0],["1980-11-14",0.2406,0.2484,0.2367,0.2367,53916.0],["1980-11-17",0.26,0.2755,0.26,0.2716,575606.0],["1980-11-18",0.2716,0.2833,0.2716,0.2794,283247.0],["1980-11-19",0.2794,0.2833,0.2716,0.2755,173897.0],["1980-11-20",0.2755,0.2833,0.2716,0.2794,135169.0],["1980-11-21",0.2794,0.2794,0.2716,0.2716,73659.0],["1980-11-24",0.2755,0.2794,0.2755,0.2794,83531.0],["1980-11-25",0.2794,0.2794,0.2716,0.2755,142003.0],["1980-11-26",0.2755,0.2755,0.2639,0.2678,56194.0],["1980-11-28",0.2678,0.2716,0.2678,0.2678,44803.0],["1980-12-01",0.2678,0.2678,0.2639,0.2639,78216.0],["1980-12-02",0.2639,0.2678,0.26,0.26,37209.0],["1980-12-03",0.26,0.2639,0.2561,0.26,50119.0],["1980-12-04",0.26,0.2678,0.2522,0.2561,170859.0],["1980-12-05",0.2561,0.2561,0.2522,0.2561,29616.0],["1980-12-08",0.2561,0.2561,0.2445,0.2484,246038.0],["1980-12-09",0.2484,0.2522,0.2484,0.2484,38728.0],["1980-12-10",0.2484,0.2522,0.2445,0.2522,122259.0],["1980-12-11",0.2484,0.2484,0.2367,0.2445,47081.0],["1980-12-12",0.2445,0.2445,0.2406,0.2406,21263.0],["1980-12-15",0.2406,0.2445,0.2406,0.2445,48600.0],["1980-12-16",0.2445,0.2445,0.2406,0.2445,28097.0],["1980-12-17",0.2445,0.2445,0.2367,0.2445,96441.0],["1980-12-18",0.2445,0.2445,0.2445,0.2445,71381.0],["1980-12-19",0.2445,0.2484,0.2406,0.2484,72141.0],["1980-12-22",0.2484,0.2522,0.2445,0.2484,334884.0],["1980-12-23",0.2484,0.2484,0.2406,0.2445,112388.0],["1980-12-24",0.2445,0.2445,0.2367,0.2367,148078.0],["1980-12-26",0.2367,0.2406,0.2367,0.2367,39488.0],["1980-12-29",0.2367,0.2367,0.2251,0.229,610538.0],["1980-12-30",0.229,0.2328,0.229,0.2328,206550.0],["1980-12-31",0.2328,0.2367,0.229,0.2328,96441.0],["1981-01-02",0.2328,0.2367,0.2328,0.2328,49359.0],["1981-01-05",0.2367,0.2484,0.2367,0.2445,102516.0],["1981-01-06",0.2445,0.2522,0.2445,0.2484,90366.0],["1981-01-07",0.2484,0.2484,0.2367,0.2445,119981.0],["1981-01-08",0.2445,0.2445,0.2406,0.2445,66825.0],["1981-01-09",0.2445,0.2445,0.2445,0.2445,30375.0],["1981-01-12",0.2445,0.2484,0.2406,0.2406,39488.0],["1981-01-13",0.2406,0.2445,0.2406,0.2445,44803.0],["1981-01-14",0.2445,0.2484,0.2445,0.2484,26578.0],["1981-01-15",0.2484,0.2522,0.2445,0.2445,23541.0],["1981-01-16",0.2445,0.2484,0.2406,0.2484,21263.0],["1981-01-19",0.2484,0.2522,0.2484,0.2522,107831.0],["1981-01-20",0.2522,0.2522,0.2445,0.2445,90366.0],["1981-01-21",0.2406,0.2406,0.2406,0.2406,52397.0],["1981-01-22",0.2406,0.2445,0.2406,0.2406,40247.0],["1981-01-23",0.2406,0.2445,0.2406,0.2445,22022.0],["1981-01-26",0.2445,0.2445,0.2406,0.2445,61509.0],["1981-01-27",0.2445,0.2484,0.2406,0.2445,47081.0],["1981-01-28",0.2445,0.2445,0.2367,0.2406,79734.0],["1981-01-29",0.2406,0.2445,0.2406,0.2406,33413.0],["1981-01-30",0.2406,0.2445,0.2406,0.2406,18225.0],["1981-02-02",0.2367,0.2367,0.2367,0.2367,3797.0],["1981-02-03",0.2367,0.2406,0.2367,0.2406,39488.0],["1981-02-04",0.2406,0.2406,0.2367,0.2406,20503.0],["1981-02-05",0.2406,0.2406,0.2367,0.2367,43284.0],["1981-02-06",0.2367,0.2406,0.2367,0.2367,47081.0],["1981-02-09",0.2367,0.2522,0.2367,0.2522,255150.0],["1981-02-10",0.2522,0.2561,0.2522,0.2561,78216.0],["1981-02-11",0.2561,0.26,0.2522,0.26,101756.0],["1981-02-12",0.26,0.26,0.2561,0.2561,25059.0],["1981-02-13",0.2561,0.26,0.2522,0.2522,27338.0],["1981-02-17",0.2522,0.2561,0.2484,0.2561,41766.0],["1981-02-18",0.2561,0.26,0.2561,0.2561,76697.0],["1981-02-19",0.2561,0.26,0.2522,0.2522,24300.0],["1981-02-20",0.2522,0.2561,0.2522,0.2522,34931.0],["1981-02-23",0.2484,0.2484,0.2445,0.2484,10631.0],["1981-02-24",0.2484,0.2522,0.2445,0.2484,28856.0],["1981-02-25",0.2484,0.2484,0.2445,0.2484,15188.0],["1981-02-26",0.2484,0.2484,0.2445,0.2484,10631.0],["1981-02-27",0.2484,0.2561,0.2484,0.2522,41766.0],["1981-03-02",0.2522,0.2561,0.2484,0.2561,68344.0],["1981-03-03",0.2561,0.2561,0.2484,0.2561,72141.0],["1981-03-04",0.2561,0.2561,0.2522,0.2561,34172.0],["1981-03-05",0.2561,0.2561,0.2522,0.2522,29616.0],["1981-03-06",0.2522,0.2561,0.2522,0.2561,9113.0],["1981-03-09",0.2561,0.2561,0.2522,0.2522,38728.0],["1981-03-10",0.2522,0.2561,0.2522,0.2522,74419.0],["1981-03-11",0.2522,0.26,0.2522,0.2522,21263.0],["1981-03-12",0.2522,0.26,0.2522,0.2561,24300.0],["1981-03-13",0.2561,0.2639,0.2561,0.26,79734.0],["1981-03-16",0.26,0.2639,0.26,0.2639,44803.0],["1981-03-17",0.2639,0.2678,0.26,0.2639,100997.0],["1981-03-18",0.2639,0.2639,0.26,0.2639,34931.0],["1981-03-19",0.2639,0.2639,0.26,0.2639,44803.0],["1981-03-20",0.2639,0.2639,0.26,0.2639,39488.0],["1981-03-23",0.2639,0.2678,0.2639,0.2678,78216.0],["1981-03-24",0.2678,0.2716,0.2639,0.2639,91125.0],["1981-03-25",0.2639,0.2716,0.2639,0.2678,36450.0],["1981-03-26",0.2678,0.2716,0.2678,0.2678,39488.0],["1981-03-27",0.2678,0.2716,0.2639,0.2639,50119.0],["1981-03-30",0.2639,0.2678,0.2639,0.2678,12909.0],["1981-03-31",0.2678,0.2716,0.2678,0.2678,42525.0],["1981-04-01",0.2678,0.2678,0.2522,0.2639,34172.0],["1981-04-02",0.2639,0.2716,0.26,0.2639,76697.0],["1981-04-03",0.2639,0.2678,0.26,0.26,21263.0],["1981-04-06",0.26,0.2639,0.2561,0.2561,45563.0],["1981-04-07",0.2561,0.2639,0.2561,0.2639,60750.0],["1981-04-08",0.2639,0.2678,0.26,0.26,67584.0],["1981-04-09",0.26,0.2639,0.26,0.2639,54675.0],["1981-04-10",0.2639,0.2639,0.26,0.2639,29616.0],["1981-04-13",0.26,0.26,0.2561,0.2561,151116.0],["1981-04-14",0.2561,0.26,0.2561,0.2561,78975.0],["1981-04-15",0.2561,0.26,0.2561,0.2561,65306.0],["1981-04-16",0.2561,0.26,0.2561,0.26,53916.0],["1981-04-20",0.2561,0.2561,0.2522,0.2561,60750.0],["1981-04-21",0.2561,0.2561,0.2522,0.2561,37969.0],["1981-04-22",0.2561,0.2561,0.2484,0.2484,56953.0],["1981-04-23",0.2484,0.2484,0.2445,0.2484,71381.0],["1981-04-24",0.2484,0.2522,0.2445,0.2484,47081.0],["1981-04-27",0.2484,0.2522,0.2484,0.2484,47081.0],["1981-04-28",0.2484,0.2522,0.2445,0.2445,41766.0],["1981-04-29",0.2445,0.2522,0.2445,0.2484,21263.0],["1981-04-30",0.2484,0.2484,0.2445,0.2484,17466.0],["1981-05-01",0.2484,0.2484,0.2406,0.2484,56953.0],["1981-05-04",0.2445,0.2445,0.2406,0.2406,32653.0],["1981-05-05",0.2406,0.2445,0.2328,0.2406,61509.0],["1981-05-06",0.2406,0.2445,0.2367,0.2406,41766.0],["1981-05-07",0.2406,0.2445,0.2367,0.2445,91884.0],["1981-05-08",0.2445,0.2445,0.2367,0.2406,22022.0],["1981-05-11",0.2406,0.2445,0.2367,0.2406,43284.0],["1981-05-12",0.2406,0.2406,0.2367,0.2367,46322.0],["1981-05-13",0.2367,0.2406,0.2328,0.2328,63028.0],["1981-05-14",0.2328,0.2406,0.2328,0.2367,69863.0],["1981-05-15",0.2367,0.2367,0.2328,0.2367,31134.0],["1981-05-18",0.2367,0.2367,0.2328,0.2328,50878.0],["1981-05-19",0.2328,0.2367,0.2328,0.2367,21263.0],["1981-05-20",0.2367,0.2367,0.2328,0.2367,32653.0],["1981-05-21",0.2367,0.2445,0.2367,0.2445,52397.0],["1981-05-22",0.2445,0.2445,0.2328,0.2406,17466.0],["1981-05-26",0.2406,0.2445,0.2328,0.2328,328809.0],["1981-05-27",0.2328,0.2367,0.2328,0.2328,28856.0],["1981-05-28",0.2328,0.2367,0.2328,0.2328,132891.0],["1981-05-29",0.2328,0.2406,0.2328,0.2367,71381.0],["1981-06-01",0.2367,0.2445,0.2367,0.2367,27338.0],["1981-06-02",0.2367,0.2406,0.2367,0.2367,7594.0],["1981-06-03",0.2367,0.2445,0.2367,0.2367,34931.0],["1981-06-04",0.2367,0.2367,0.2328,0.2367,33413.0],["1981-06-05",0.2367,0.2406,0.2367,0.2406,18984.0],["1981-06-08",0.2406,0.2445,0.2367,0.2406,17466.0],["1981-06-09",0.2445,0.2522,0.2445,0.2484,176934.0],["1981-06-10",0.2484,0.2484,0.2445,0.2445,105553.0],["1981-06-11",0.2445,0.2484,0.2406,0.2406,50119.0],["1981-06-12",0.2406,0.2484,0.2406,0.2406,66066.0],["1981-06-15",0.2406,0.2522,0.2406,0.2445,109350.0],["1981-06-16",0.2445,0.2484,0.2445,0.2445,24300.0],["1981-06-17",0.2406,0.2406,0.2328,0.2406,50119.0],["1981-06-18",0.2406,0.2445,0.2367,0.2406,42525.0],["1981-06-19",0.2406,0.2406,0.2328,0.2406,28097.0],["1981-06-22",0.2406,0.2406,0.2328,0.2328,75938.0],["1981-06-23",0.2328,0.2367,0.2328,0.2367,64547.0],["1981-06-24",0.2367,0.2367,0.2328,0.2328,31894.0],["1981-06-25",0.2328,0.2367,0.2328,0.2328,138206.0],["1981-06-26",0.2328,0.2367,0.2328,0.2328,41006.0],["1981-06-29",0.2328,0.2367,0.2328,0.2367,49359.0],["1981-06-30",0.2367,0.2406,0.2367,0.2406,40247.0],["1981-07-01",0.2406,0.2406,0.2367,0.2367,39488.0],["1981-07-02",0.2367,0.2406,0.2367,0.2406,23541.0],["1981-07-06",0.2406,0.2406,0.2328,0.2328,55434.0],["1981-07-07",0.2328,0.2367,0.2328,0.2367,40247.0],["1981-07-08",0.2367,0.2367,0.2367,0.2367,25819.0],["1981-07-09",0.2367,0.2367,0.2328,0.2328,40247.0],["1981-07-10",0.2328,0.2367,0.2328,0.2328,52397.0],["1981-07-13",0.2328,0.2367,0.2328,0.2367,23541.0],["1981-07-14",0.2367,0.2367,0.229,0.2328,90366.0],["1981-07-15",0.2328,0.2367,0.229,0.229,36450.0],["1981-07-16",0.229,0.2328,0.229,0.229,47841.0],["1981-07-17",0.229,0.2328,0.229,0.229,47841.0],["1981-07-20",0.229,0.2328,0.229,0.229,45563.0],["1981-07-21",0.229,0.229,0.2251,0.229,47841.0],["1981-07-22",0.229,0.229,0.2212,0.2212,69863.0],["1981-07-23",0.2212,0.2251,0.2212,0.2251,29616.0],["1981-07-24",0.2251,0.229,0.2212,0.2212,69863.0],["1981-07-27",0.229,0.2367,0.229,0.2367,23541.0],["1981-07-28",0.2367,0.2367,0.229,0.229,23541.0],["1981-07-29",0.229,0.2328,0.2251,0.2328,12909.0],["1981-07-30",0.2328,0.2367,0.229,0.229,20503.0],["1981-07-31",0.229,0.2328,0.2212,0.229,57713.0],["1981-08-03",0.229,0.229,0.2251,0.229,22022.0],["1981-08-04",0.2251,0.2251,0.2212,0.2251,12150.0],["1981-08-05",0.2251,0.229,0.2212,0.2251,23541.0],["1981-08-06",0.2251,0.229,0.2251,0.2251,56953.0],["1981-08-07",0.2251,0.229,0.2251,0.229,37209.0],["1981-08-10",0.229,0.229,0.2212,0.2212,57713.0],["1981-08-11",0.2212,0.229,0.2212,0.229,53156.0],["1981-08-12",0.229,0.229,0.2251,0.2251,44803.0],["1981-08-13",0.2251,0.229,0.2251,0.229,38728.0],["1981-08-14",0.229,0.229,0.2251,0.229,27338.0],["1981-08-17",0.229,0.2328,0.2251,0.2251,33413.0],["1981-08-18",0.2251,0.2328,0.2251,0.229,47081.0],["1981-08-19",0.229,0.229,0.2251,0.2251,30375.0],["1981-08-20",0.2251,0.229,0.2212,0.2251,59231.0],["1981-08-21",0.2251,0.229,0.2251,0.229,32653.0],["1981-08-24",0.2251,0.2251,0.2212,0.2251,81253.0],["1981-08-25",0.2251,0.2251,0.2173,0.2173,35691.0],["1981-08-26",0.2173,0.2212,0.2173,0.2173,49359.0],["1981-08-27",0.2173,0.2212,0.2173,0.2212,16706.0],["1981-08-28",0.2212,0.2251,0.2096,0.2251,22022.0],["1981-08-31",0.2251,0.229,0.2057,0.2096,72900.0],["1981-09-01",0.2096,0.2212,0.2096,0.2134,31134.0],["1981-09-02",0.2134,0.2173,0.2134,0.2134,28097.0],["1981-09-03",0.2134,0.2173,0.2057,0.2057,50119.0],["1981-09-04",0.2096,0.2134,0.2096,0.2096,40247.0],["1981-09-08",0.2096,0.2173,0.194,0.194,61509.0],["1981-09-09",0.2018,0.2018,0.2018,0.2018,78975.0],["1981-09-10",0.2018,0.2134,0.2018,0.2096,23541.0],["1981-09-11",0.2096,0.2173,0.2096,0.2134,23541.0],["1981-09-14",0.2134,0.2173,0.2096,0.2096,41006.0],["1981-09-15",0.2096,0.2134,0.2057,0.2096,25819.0],["1981-09-16",0.2096,0.2134,0.2096,0.2096,18225.0],["1981-09-17",0.2096,0.2134,0.2096,0.2134,9872.0],["1981-09-18",0.2134,0.2134,0.2096,0.2134,30375.0],["1981-09-21",0.2134,0.2134,0.2018,0.2018,41766.0],["1981-09-22",0.2018,0.2096,0.2018,0.2057,52397.0],["1981-09-23",0.2057,0.2057,0.1863,0.194,211866.0],["1981-09-24",0.194,0.2057,0.1902,0.194,174656.0],["1981-09-25",0.194,0.1979,0.194,0.194,19744.0],["1981-09-28",0.194,0.2018,0.1902,0.1902,125297.0],["1981-09-29",0.1902,0.2018,0.1902,0.2018,46322.0],["1981-09-30",0.2018,0.2018,0.194,0.194,33413.0],["1981-10-01",0.1979,0.2057,0.1979,0.2057,24300.0],["1981-10-02",0.2057,0.2096,0.2057,0.2096,24300.0],["1981-10-05",0.2096,0.2134,0.2057,0.2134,15947.0],["1981-10-06",0.2134,0.2134,0.2096,0.2134,50878.0],["1981-10-07",0.2134,0.2134,0.2057,0.2096,44044.0],["1981-10-08",0.2096,0.2096,0.2057,0.2057,34172.0],["1981-10-09",0.2057,0.2096,0.2057,0.2096,36450.0],["1981-10-12",0.2096,0.2096,0.2096,0.2096,12909.0],["1981-10-13",0.2096,0.2134,0.2096,0.2134,21263.0],["1981-10-14",0.2134,0.2134,0.2057,0.2057,24300.0],["1981-10-15",0.2057,0.2134,0.2057,0.2096,20503.0],["1981-10-16",0.2096,0.2173,0.2096,0.2173,37209.0],["1981-10-19",0.2173,0.2173,0.2096,0.2096,31134.0],["1981-10-20",0.2096,0.2134,0.2096,0.2134,12909.0],["1981-10-21",0.2134,0.2134,0.2096,0.2096,25059.0],["1981-10-22",0.2057,0.2057,0.2057,0.2057,7594.0],["1981-10-23",0.2057,0.2096,0.2057,0.2096,56953.0],["1981-10-26",0.2096,0.2096,0.2057,0.2057,9872.0],["1981-10-27",0.2096,0.2134,0.2096,0.2096,20503.0],["1981-10-28",0.2096,0.2096,0.2057,0.2057,22022.0],["1981-10-29",0.2057,0.2096,0.2057,0.2096,25059.0],["1981-10-30",0.2096,0.2096,0.2057,0.2096,32653.0],["1981-11-02",0.2096,0.2134,0.2096,0.2096,6834.0],["1981-11-03",0.2096,0.2134,0.2096,0.2134,25059.0],["1981-11-04",0.2134,0.2134,0.2057,0.2134,28097.0],["1981-11-05",0.2134,0.2173,0.2096,0.2134,43284.0],["1981-11-06",0.2173,0.2212,0.2173,0.2212,23541.0],["1981-11-09",0.2212,0.229,0.2173,0.2251,85809.0],["1981-11-10",0.2251,0.229,0.2173,0.2251,49359.0],["1981-11-11",0.2251,0.2328,0.2251,0.2328,12150.0],["1981-11-12",0.2328,0.2367,0.229,0.2328,14428.0],["1981-11-13",0.2328,0.2367,0.2328,0.2367,22022.0],["1981-11-16",0.2367,0.2367,0.2328,0.2367,35691.0],["1981-11-17",0.2367,0.2367,0.2328,0.2328,12909.0],["1981-11-18",0.2367,0.2406,0.2367,0.2367,82013.0],["1981-11-19",0.2367,0.2445,0.2367,0.2367,33413.0],["1981-11-20",0.2367,0.2406,0.2328,0.2406,66066.0],["1981-11-23",0.2406,0.2406,0.2328,0.2328,40247.0],["1981-11-24",0.2367,0.2406,0.2367,0.2406,24300.0],["1981-11-25",0.2406,0.2406,0.2328,0.2406,44044.0],["1981-11-27",0.2367,0.2367,0.229,0.2328,27338.0],["1981-11-30",0.2328,0.2406,0.2328,0.2328,32653.0],["1981-12-01",0.2328,0.2328,0.229,0.2328,34172.0],["1981-12-02",0.2328,0.2328,0.229,0.229,18984.0],["1981-12-03",0.229,0.2328,0.2251,0.2251,86569.0],["1981-12-04",0.2251,0.2328,0.2251,0.2251,47081.0],["1981-12-07",0.2251,0.229,0.2212,0.2251,18984.0],["1981-12-08",0.2251,0.229,0.2212,0.2212,34172.0],["1981-12-09",0.2212,0.2251,0.2173,0.2173,44803.0],["1981-12-10",0.2173,0.2173,0.2096,0.2096,36450.0],["1981-12-11",0.2096,0.2134,0.2096,0.2096,21263.0],["1981-12-14",0.2096,0.2134,0.2096,0.2134,41766.0],["1981-12-15",0.2134,0.2134,0.2096,0.2096,65306.0],["1981-12-16",0.2096,0.2134,0.2096,0.2096,38728.0],["1981-12-17",0.2096,0.2134,0.2096,0.2134,31894.0],["1981-12-18",0.2134,0.2134,0.2096,0.2134,27338.0],["1981-12-21",0.2134,0.2134,0.2096,0.2134,51638.0],["1981-12-22",0.2134,0.2134,0.2057,0.2096,42525.0],["1981-12-23",0.2096,0.2134,0.2096,0.2134,47081.0],["1981-12-24",0.2134,0.2134,0.2096,0.2134,23541.0],["1981-12-28",0.2134,0.2134,0.2096,0.2134,28856.0],["1981-12-29",0.2134,0.2134,0.2057,0.2096,86569.0],["1981-12-30",0.2096,0.2134,0.2096,0.2096,51638.0],["1981-12-31",0.2096,0.2173,0.2096,0.2096,61509.0],["1982-01-04",0.2134,0.2173,0.2134,0.2173,31134.0],["1982-01-05",0.2134,0.2134,0.2134,0.2134,6075.0],["1982-01-06",0.2134,0.2173,0.2134,0.2173,25819.0],["1982-01-07",0.2173,0.2173,0.2173,0.2173,15947.0],["1982-01-08",0.2173,0.2173,0.2096,0.2134,11391.0],["1982-01-11",0.2134,0.2212,0.2134,0.2134,365259.0],["1982-01-12",0.2134,0.2173,0.2096,0.2096,100997.0],["1982-01-13",0.2096,0.2134,0.2096,0.2134,85050.0],["1982-01-14",0.2134,0.2173,0.2096,0.2134,31894.0],["1982-01-15",0.2134,0.2173,0.2134,0.2134,32653.0],["1982-01-18",0.2134,0.2173,0.2096,0.2134,25059.0],["1982-01-19",0.2134,0.2173,0.2134,0.2134,10631.0],["1982-01-20",0.2134,0.2173,0.2134,0.2173,23541.0],["1982-01-21",0.2173,0.2173,0.2096,0.2096,22781.0],["1982-01-22",0.2096,0.2134,0.2096,0.2134,38728.0],["1982-01-25",0.2134,0.2134,0.2057,0.2096,42525.0],["1982-01-26",0.2096,0.2096,0.2057,0.2057,19744.0],["1982-01-27",0.2057,0.2096,0.2057,0.2096,36450.0],["1982-01-28",0.2096,0.2134,0.2057,0.2134,9113.0],["1982-01-29",0.2134,0.2134,0.2057,0.2134,22781.0],["1982-02-01",0.2134,0.2134,0.2096,0.2096,26578.0],["1982-02-02",0.2096,0.2096,0.2057,0.2057,12150.0],["1982-02-03",0.2057,0.2057,0.2018,0.2057,64547.0],["1982-02-04",0.2057,0.2057,0.2018,0.2018,30375.0],["1982-02-05",0.2018,0.2057,0.2018,0.2057,26578.0],["1982-02-08",0.2057,0.2134,0.2057,0.2057,68344.0],["1982-02-09",0.2057,0.2134,0.2057,0.2134,56194.0],["1982-02-10",0.2134,0.2134,0.2096,0.2096,34931.0],["1982-02-11",0.2096,0.2134,0.2057,0.2134,54675.0],["1982-02-12",0.2134,0.2134,0.2096,0.2134,117703.0],["1982-02-16",0.2134,0.2134,0.2096,0.2096,41006.0],["1982-02-17",0.2096,0.2134,0.2096,0.2096,161747.0],["1982-02-18",0.2134,0.2212,0.2134,0.2212,1170197.0],["1982-02-19",0.2212,0.2212,0.2173,0.2212,62269.0],["1982-02-22",0.2212,0.2251,0.2134,0.2212,106313.0],["1982-02-23",0.2173,0.2173,0.2057,0.2096,140484.0],["1982-02-24",0.2096,0.2134,0.2057,0.2096,120741.0],["1982-02-25",0.2096,0.2134,0.2096,0.2096,52397.0],["1982-02-26",0.2096,0.2173,0.2096,0.2173,74419.0],["1982-03-01",0.2173,0.2212,0.2134,0.2173,132131.0],["1982-03-02",0.2173,0.2212,0.2173,0.2212,56194.0],["1982-03-03",0.2212,0.2212,0.2173,0.2173,25819.0],["1982-03-04",0.2173,0.2173,0.2134,0.2173,174656.0],["1982-03-05",0.2173,0.2173,0.2134,0.2134,16706.0],["1982-03-08",0.2134,0.2173,0.2096,0.2096,38728.0],["1982-03-09",0.2096,0.2134,0.2096,0.2134,38728.0],["1982-03-10",0.2134,0.2173,0.2134,0.2173,47841.0],["1982-03-11",0.2173,0.2173,0.2134,0.2173,137447.0],["1982-03-12",0.2173,0.2173,0.2134,0.2134,34172.0],["1982-03-15",0.2134,0.2212,0.2134,0.2173,50119.0],["1982-03-16",0.2173,0.2173,0.2134,0.2173,32653.0],["1982-03-17",0.2173,0.2212,0.2134,0.2173,91125.0],["1982-03-18",0.2173,0.2212,0.2134,0.2173,42525.0],["1982-03-19",0.2173,0.2212,0.2134,0.2212,335644.0],["1982-03-22",0.2212,0.2328,0.2212,0.2328,56953.0],["1982-03-23",0.2328,0.2367,0.2251,0.2328,92644.0],["1982-03-24",0.2328,0.2328,0.229,0.229,212625.0],["1982-03-25",0.2328,0.2406,0.2328,0.2367,94163.0],["1982-03-26",0.2367,0.2406,0.2367,0.2406,53156.0],["1982-03-29",0.2406,0.2406,0.2367,0.2406,73659.0],["1982-03-30",0.2406,0.2406,0.2328,0.2406,72141.0],["1982-03-31",0.2406,0.2445,0.2406,0.2406,217941.0],["1982-04-01",0.2406,0.2445,0.2367,0.2406,38728.0],["1982-04-02",0.2406,0.2445,0.2406,0.2406,88847.0],["1982-04-05",0.2406,0.2445,0.2367,0.2406,51638.0],["1982-04-06",0.2406,0.2445,0.2367,0.2445,25059.0],["1982-04-07",0.2445,0.2445,0.2367,0.2367,69103.0],["1982-04-08",0.2367,0.2406,0.2367,0.2406,25819.0],["1982-04-12",0.2406,0.2406,0.2367,0.2367,41766.0],["1982-04-13",0.2367,0.2445,0.2367,0.2367,41006.0],["1982-04-14",0.2367,0.2406,0.2367,0.2406,15947.0],["1982-04-15",0.2406,0.2445,0.2406,0.2406,41766.0],["1982-04-16",0.2406,0.2445,0.2406,0.2406,15188.0],["1982-04-19",0.2406,0.2445,0.2328,0.2328,60750.0],["1982-04-20",0.2328,0.2406,0.2328,0.2367,24300.0],["1982-04-21",0.2367,0.2406,0.2367,0.2367,9872.0],["1982-04-22",0.2367,0.2406,0.2367,0.2367,11391.0],["1982-04-23",0.2367,0.2367,0.2328,0.2328,27338.0],["1982-04-26",0.2328,0.2367,0.2328,0.2367,15947.0],["1982-04-27",0.2367,0.2406,0.2328,0.2328,18225.0],["1982-04-28",0.2328,0.2367,0.2328,0.2367,14428.0],["1982-04-29",0.2367,0.2367,0.229,0.229,20503.0],["1982-04-30",0.229,0.2367,0.2251,0.2328,85050.0],["1982-05-03",0.2328,0.2367,0.2328,0.2328,18225.0],["1982-05-04",0.2328,0.2367,0.2328,0.2367,29616.0],["1982-05-05",0.2367,0.2406,0.2328,0.2328,40247.0],["1982-05-06",0.2328,0.2406,0.2328,0.2367,31134.0],["1982-05-07",0.2367,0.2367,0.229,0.2328,44803.0],["1982-05-10",0.2328,0.2367,0.2328,0.2328,15188.0],["1982-05-11",0.2328,0.2406,0.2328,0.2328,78975.0],["1982-05-12",0.2328,0.2328,0.2134,0.2251,67584.0],["1982-05-13",0.2251,0.2251,0.2212,0.2251,11391.0],["1982-05-14",0.2251,0.229,0.2212,0.2251,25819.0],["1982-05-17",0.2251,0.229,0.2251,0.229,16706.0],["1982-05-18",0.229,0.2367,0.229,0.229,18984.0],["1982-05-19",0.2328,0.2328,0.2328,0.2328,22022.0],["1982-05-20",0.2328,0.2328,0.229,0.2328,1801997.0],["1982-05-21",0.2328,0.2328,0.229,0.2328,167063.0],["1982-05-24",0.2328,0.2328,0.229,0.229,207309.0],["1982-05-25",0.229,0.2328,0.229,0.2328,108591.0],["1982-05-26",0.2328,0.2328,0.2251,0.229,84291.0],["1982-05-27",0.229,0.229,0.2251,0.2251,192122.0],["1982-05-28",0.2251,0.229,0.2251,0.2251,50878.0],["1982-06-01",0.2251,0.229,0.2251,0.2251,64547.0],["1982-06-02",0.2251,0.229,0.2251,0.2251,115425.0],["1982-06-03",0.2251,0.229,0.2251,0.2251,45563.0],["1982-06-04",0.2251,0.229,0.2251,0.2251,63028.0],["1982-06-07",0.2251,0.229,0.2251,0.2251,66825.0],["1982-06-08",0.2251,0.229,0.2251,0.229,48600.0],["1982-06-09",0.229,0.229,0.2251,0.229,47081.0],["1982-06-10",0.229,0.229,0.2251,0.229,28856.0],["1982-06-11",0.229,0.229,0.2212,0.2212,53916.0],["1982-06-14",0.2212,0.2251,0.2173,0.2173,157950.0],["1982-06-15",0.2173,0.2212,0.2173,0.2212,81253.0],["1982-06-16",0.2212,0.2212,0.2096,0.2096,128334.0],["1982-06-17",0.2134,0.2212,0.2134,0.2173,45563.0],["1982-06-18",0.2173,0.2173,0.2134,0.2134,48600.0],["1982-06-21",0.2134,0.2406,0.2134,0.2173,107072.0],["1982-06-22",0.2173,0.2173,0.2134,0.2134,82772.0],["1982-06-23",0.2134,0.2173,0.2134,0.2134,47081.0],["1982-06-24",0.2173,0.2212,0.2173,0.2173,28097.0],["1982-06-25",0.2173,0.2212,0.2134,0.2173,18225.0],["1982-06-28",0.2173,0.2173,0.2134,0.2134,87328.0],["1982-06-29",0.2134,0.2173,0.2134,0.2134,31894.0],["1982-06-30",0.2134,0.2173,0.2134,0.2134,92644.0],["1982-07-01",0.2134,0.2173,0.2134,0.2134,40247.0],["1982-07-02",0.2134,0.2173,0.2134,0.2173,38728.0],["1982-07-06",0.2173,0.2173,0.2134,0.2134,13669.0],["1982-07-07",0.2134,0.2173,0.2096,0.2096,44044.0],["1982-07-08",0.2134,0.2173,0.2134,0.2134,24300.0],["1982-07-09",0.2134,0.2173,0.2134,0.2134,47841.0],["1982-07-12",0.2134,0.2212,0.2134,0.2173,82013.0],["1982-07-13",0.2173,0.2212,0.2173,0.2173,30375.0],["1982-07-14",0.2173,0.2212,0.2134,0.2134,11391.0],["1982-07-15",0.2134,0.2173,0.2134,0.2134,32653.0],["1982-07-16",0.2134,0.2173,0.2134,0.2134,47081.0],["1982-07-19",0.2134,0.2173,0.2134,0.2173,31134.0],["1982-07-20",0.2173,0.2173,0.2134,0.2173,37969.0],["1982-07-21",0.2173,0.2173,0.2096,0.2096,51638.0],["1982-07-22",0.2096,0.2134,0.2096,0.2134,59231.0],["1982-07-23",0.2134,0.2134,0.2096,0.2134,67584.0],["1982-07-26",0.2134,0.2134,0.2057,0.2134,37969.0],["1982-07-27",0.2134,0.2134,0.2096,0.2096,24300.0],["1982-07-28",0.2096,0.2134,0.2057,0.2096,52397.0],["1982-07-29",0.2096,0.2173,0.2096,0.2173,17466.0],["1982-07-30",0.2173,0.2173,0.2134,0.2173,25819.0],["1982-08-02",0.2173,0.2173,0.2134,0.2173,48600.0],["1982-08-03",0.2173,0.2212,0.2134,0.2212,42525.0],["1982-08-04",0.2212,0.2212,0.2134,0.2134,113906.0],["1982-08-05",0.2134,0.2173,0.2134,0.2134,63788.0],["1982-08-06",0.2134,0.2173,0.2057,0.2057,109350.0],["1982-08-09",0.2057,0.2134,0.2018,0.2096,85809.0],["1982-08-10",0.2096,0.2096,0.2057,0.2057,28097.0],["1982-08-11",0.2057,0.2096,0.2018,0.2018,55434.0],["1982-08-12",0.2018,0.2057,0.2018,0.2057,34931.0],["1982-08-13",0.2057,0.2096,0.2018,0.2057,69103.0],["1982-08-16",0.2057,0.2134,0.2057,0.2134,125297.0],["1982-08-17",0.2134,0.2251,0.2096,0.2173,211866.0],["1982-08-18",0.2173,0.229,0.2173,0.2173,179213.0],["1982-08-19",0.2173,0.2251,0.2173,0.2212,83531.0],["1982-08-20",0.2212,0.2251,0.2212,0.2251,44803.0],["1982-08-23",0.2251,0.2328,0.2251,0.2328,100997.0],["1982-08-24",0.2328,0.2328,0.229,0.229,108591.0],["1982-08-25",0.229,0.2328,0.2251,0.229,86569.0],["1982-08-26",0.229,0.229,0.2251,0.2251,126816.0],["1982-08-27",0.2251,0.229,0.2212,0.2212,52397.0],["1982-08-30",0.2212,0.2251,0.2212,0.2251,70622.0],["1982-08-31",0.2251,0.229,0.2212,0.2251,70622.0],["1982-09-01",0.2251,0.229,0.2212,0.2251,98719.0],["1982-09-02",0.2212,0.2212,0.2212,0.2212,50878.0],["1982-09-03",0.2212,0.229,0.2212,0.229,140484.0],["1982-09-07",0.229,0.229,0.2251,0.2251,30375.0],["1982-09-08",0.2251,0.229,0.2251,0.2251,45563.0],["1982-09-09",0.2251,0.229,0.2212,0.2212,109350.0],["1982-09-10",0.2212,0.2251,0.2212,0.2251,34931.0],["1982-09-13",0.2251,0.229,0.2251,0.2251,94922.0],["1982-09-14",0.2251,0.229,0.2173,0.2251,479166.0],["1982-09-15",0.2251,0.2251,0.2212,0.2212,63028.0],["1982-09-16",0.2212,0.2251,0.2212,0.2212,119222.0],["1982-09-17",0.2212,0.2251,0.2212,0.2251,53916.0],["1982-09-20",0.2212,0.2212,0.2173,0.2173,48600.0],["1982-09-21",0.2173,0.2251,0.2173,0.2212,82772.0],["1982-09-22",0.2251,0.2328,0.2251,0.2328,119222.0],["1982-09-23",0.2328,0.2328,0.2251,0.2251,53916.0],["1982-09-24",0.229,0.2328,0.229,0.2328,187566.0],["1982-09-27",0.2328,0.2328,0.229,0.2328,31894.0],["1982-09-28",0.2328,0.2328,0.229,0.2328,62269.0],["1982-09-29",0.2328,0.2328,0.229,0.2328,46322.0],["1982-09-30",0.2328,0.2328,0.229,0.229,135928.0],["1982-10-01",0.229,0.2328,0.229,0.2328,127575.0],["1982-10-04",0.2328,0.2406,0.229,0.2367,329569.0],["1982-10-05",0.2367,0.2406,0.2367,0.2367,255150.0],["1982-10-06",0.2445,0.26,0.2445,0.2522,716850.0],["1982-10-07",0.2522,0.2561,0.2484,0.2522,632559.0],["1982-10-08",0.2522,0.26,0.2522,0.26,313622.0],["1982-10-11",0.26,0.2755,0.26,0.2716,571809.0],["1982-10-12",0.2716,0.2716,0.2639,0.2639,568013.0],["1982-10-13",0.2639,0.2678,0.26,0.26,331088.0],["1982-10-14",0.26,0.2639,0.2561,0.2561,217181.0],["1982-10-15",0.2561,0.26,0.2522,0.2561,164784.0],["1982-10-18",0.2561,0.2678,0.2561,0.26,157191.0],["1982-10-19",0.26,0.2678,0.26,0.2678,195919.0],["1982-10-20",0.2678,0.2678,0.26,0.26,141244.0],["1982-10-21",0.26,0.2639,0.2561,0.26,132891.0],["1982-10-22",0.26,0.2639,0.2561,0.26,131372.0],["1982-10-25",0.26,0.2639,0.2561,0.2561,89606.0],["1982-10-26",0.2561,0.26,0.2561,0.26,146559.0],["1982-10-27",0.26,0.26,0.2561,0.2561,113147.0],["1982-10-28",0.2561,0.2639,0.2561,0.26,125297.0],["1982-10-29",0.26,0.26,0.2561,0.26,68344.0],["1982-11-01",0.26,0.2639,0.2561,0.2561,100997.0],["1982-11-02",0.2561,0.2639,0.2561,0.2639,157950.0],["1982-11-03",0.2639,0.2716,0.2639,0.2716,239963.0],["1982-11-04",0.2716,0.2755,0.2678,0.2678,322734.0],["1982-11-05",0.2678,0.2716,0.2678,0.2716,161747.0],["1982-11-08",0.2716,0.2755,0.2678,0.2716,173138.0],["1982-11-09",0.2716,0.2794,0.2678,0.2794,176934.0],["1982-11-10",0.2794,0.2794,0.2716,0.2716,276413.0],["1982-11-11",0.2678,0.2678,0.26,0.2639,135928.0],["1982-11-12",0.2639,0.2716,0.2639,0.2716,140484.0],["1982-11-15",0.2716,0.2755,0.2639,0.2716,154913.0],["1982-11-16",0.2716,0.2716,0.2639,0.2639,86569.0],["1982-11-17",0.2639,0.2678,0.2639,0.2639,107072.0],["1982-11-18",0.2639,0.2716,0.2639,0.2678,53916.0],["1982-11-19",0.2678,0.2678,0.2639,0.2639,97959.0],["1982-11-22",0.2678,0.2716,0.2678,0.2678,105553.0],["1982-11-23",0.2678,0.2716,0.2678,0.2678,75938.0],["1982-11-24",0.2678,0.2716,0.2678,0.2716,88847.0],["1982-11-26",0.2716,0.2872,0.2716,0.2833,243759.0],["1982-11-29",0.2833,0.2833,0.2794,0.2833,140484.0],["1982-11-30",0.2833,0.2833,0.2716,0.2755,184528.0],["1982-12-01",0.2755,0.2794,0.2678,0.2678,97959.0],["1982-12-02",0.2678,0.2716,0.2678,0.2678,88847.0],["1982-12-03",0.2678,0.2716,0.2678,0.2678,147319.0],["1982-12-06",0.2678,0.2755,0.2639,0.2755,97959.0],["1982-12-07",0.2755,0.2794,0.2716,0.2794,147319.0],["1982-12-08",0.2794,0.2794,0.2716,0.2716,47081.0],["1982-12-09",0.2716,0.2755,0.2716,0.2755,93403.0],["1982-12-10",0.2755,0.2755,0.2716,0.2716,51638.0],["1982-12-13",0.2716,0.2716,0.2678,0.2716,94922.0],["1982-12-14",0.2716,0.2755,0.2678,0.2716,97200.0],["1982-12-15",0.2716,0.2716,0.2678,0.2716,34172.0],["1982-12-16",0.2678,0.2678,0.2639,0.2678,75178.0],["1982-12-17",0.2678,0.2716,0.2678,0.2716,31134.0],["1982-12-20",0.2716,0.2716,0.2678,0.2678,69863.0],["1982-12-21",0.2678,0.2678,0.2678,0.2678,41766.0],["1982-12-22",0.2678,0.2716,0.2639,0.2639,54675.0],["1982-12-23",0.2639,0.2716,0.2639,0.2716,35691.0],["1982-12-27",0.2716,0.2716,0.2678,0.2716,21263.0],["1982-12-28",0.2716,0.2716,0.2678,0.2678,41766.0],["1982-12-29",0.2678,0.2716,0.2678,0.2678,91125.0],["1982-12-30",0.2678,0.2716,0.2678,0.2678,75938.0],["1982-12-31",0.2678,0.2716,0.2678,0.2678,97200.0],["1983-01-03",0.2678,0.2716,0.2639,0.2639,107831.0],["1983-01-04",0.2678,0.2716,0.2678,0.2678,59991.0],["1983-01-05",0.2678,0.2755,0.2678,0.2678,137447.0],["1983-01-06",0.2678,0.2794,0.2678,0.2755,308306.0],["1983-01-07",0.2755,0.2794,0.2716,0.2755,88847.0],["1983-01-10",0.2755,0.2794,0.2716,0.2794,82013.0],["1983-01-11",0.2794,0.2794,0.2755,0.2794,155672.0],["1983-01-12",0.2794,0.2872,0.2794,0.2794,191363.0],["1983-01-13",0.2794,0.2872,0.2794,0.2833,114666.0],["1983-01-14",0.2833,0.2988,0.2833,0.2988,320456.0],["1983-01-17",0.2988,0.3027,0.2911,0.2949,170859.0],["1983-01-18",0.2949,0.2988,0.2872,0.2911,104034.0],["1983-01-19",0.2911,0.2949,0.2794,0.2833,99478.0],["1983-01-20",0.2833,0.2949,0.2833,0.2911,117703.0],["1983-01-21",0.2911,0.2911,0.2872,0.2911,69863.0],["1983-01-24",0.2911,0.2911,0.2755,0.2794,101756.0],["1983-01-25",0.2794,0.2833,0.2755,0.2794,49359.0],["1983-01-26",0.2794,0.2833,0.2755,0.2794,63788.0],["1983-01-27",0.2794,0.2872,0.2794,0.2794,226294.0],["1983-01-28",0.2794,0.2833,0.2755,0.2755,118463.0],["1983-01-31",0.2755,0.2872,0.2755,0.2794,160988.0],["1983-02-01",0.2794,0.2833,0.2755,0.2794,60750.0],["1983-02-02",0.2794,0.2794,0.2755,0.2755,69863.0],["1983-02-03",0.2755,0.2794,0.2755,0.2755,100238.0],["1983-02-04",0.2755,0.2833,0.2755,0.2833,50119.0],["1983-02-07",0.2833,0.2911,0.2794,0.2911,124538.0],["1983-02-08",0.2911,0.2949,0.2911,0.2911,59991.0],["1983-02-09",0.2911,0.2949,0.2911,0.2949,65306.0],["1983-02-10",0.2949,0.2949,0.2872,0.2872,71381.0],["1983-02-11",0.2872,0.2872,0.2833,0.2872,75938.0],["1983-02-14",0.2872,0.2872,0.2833,0.2872,53156.0],["1983-02-15",0.2872,0.2872,0.2794,0.2794,85050.0],["1983-02-16",0.2794,0.2833,0.2755,0.2755,48600.0],["1983-02-17",0.2755,0.2794,0.2755,0.2755,42525.0],["1983-02-18",0.2755,0.2833,0.2755,0.2833,143522.0],["1983-02-22",0.2833,0.2833,0.2794,0.2833,41766.0],["1983-02-23",0.2833,0.2872,0.2755,0.2872,104034.0],["1983-02-24",0.2872,0.2872,0.2794,0.2794,41006.0],["1983-02-25",0.2833,0.2833,0.2833,0.2833,68344.0],["1983-02-28",0.2794,0.2794,0.2716,0.2755,80494.0],["1983-03-01",0.2755,0.2794,0.2755,0.2755,118463.0],["1983-03-02",0.2755,0.2794,0.2755,0.2755,146559.0],["1983-03-03",0.2755,0.2833,0.2755,0.2833,199716.0],["1983-03-04",0.2833,0.2872,0.2794,0.2794,80494.0],["1983-03-07",0.2794,0.2872,0.2794,0.2833,113147.0],["1983-03-08",0.2833,0.2872,0.2833,0.2833,91125.0],["1983-03-09",0.2833,0.2872,0.2755,0.2755,160228.0],["1983-03-10",0.2755,0.2833,0.2755,0.2794,62269.0],["1983-03-11",0.2794,0.2794,0.2755,0.2794,50878.0],["1983-03-14",0.2794,0.2833,0.2755,0.2755,153394.0],["1983-03-15",0.2755,0.2755,0.2716,0.2755,63028.0],["1983-03-16",0.2755,0.2794,0.2716,0.2716,97959.0],["1983-03-17",0.2716,0.2755,0.2716,0.2716,83531.0],["1983-03-18",0.2716,0.2755,0.2716,0.2755,72141.0],["1983-03-21",0.2755,0.2794,0.2716,0.2755,100997.0],["1983-03-22",0.2755,0.2794,0.2716,0.2794,74419.0],["1983-03-23",0.2794,0.2794,0.2755,0.2755,78975.0],["1983-03-24",0.2755,0.2794,0.2755,0.2794,75938.0],["1983-03-25",0.2794,0.2833,0.2755,0.2794,124538.0],["1983-03-28",0.2794,0.2794,0.2716,0.2755,108591.0],["1983-03-29",0.2755,0.2794,0.2755,0.2794,97959.0],["1983-03-30",0.2794,0.2833,0.2755,0.2755,47841.0],["1983-03-31",0.2794,0.2833,0.2794,0.2833,88847.0],["1983-04-04",0.2833,0.2833,0.2755,0.2833,63028.0],["1983-04-05",0.2833,0.2833,0.2755,0.2794,77456.0],["1983-04-06",0.2794,0.2794,0.2755,0.2794,104034.0],["1983-04-07",0.2794,0.2794,0.2755,0.2755,76697.0],["1983-04-08",0.2755,0.2833,0.2755,0.2794,104794.0],["1983-04-11",0.2794,0.2794,0.2755,0.2794,34931.0],["1983-04-12",0.2794,0.2794,0.2755,0.2794,83531.0],["1983-04-13",0.2794,0.2833,0.2755,0.2833,69863.0],["1983-04-14",0.2833,0.2872,0.2794,0.2872,216422.0],["1983-04-15",0.2872,0.3066,0.2872,0.2988,357666.0],["1983-04-18",0.2988,0.3066,0.2988,0.3027,255150.0],["1983-04-19",0.3066,0.3182,0.3066,0.3143,375891.0],["1983-04-20",0.3143,0.3182,0.3066,0.3105,508781.0],["1983-04-21",0.3105,0.3182,0.3105,0.3105,247556.0],["1983-04-22",0.3105,0.3143,0.3105,0.3143,314381.0],["1983-04-25",0.3143,0.3143,0.3105,0.3105,194400.0],["1983-04-26",0.3105,0.3105,0.3066,0.3066,59991.0],["1983-04-27",0.3066,0.3105,0.3027,0.3066,132891.0],["1983-04-28",0.3066,0.3105,0.3027,0.3066,88088.0],["1983-04-29",0.3105,0.3182,0.3105,0.3143,170859.0],["1983-05-02",0.3143,0.3182,0.3105,0.3143,70622.0],["1983-05-03",0.3143,0.3143,0.3105,0.3105,88847.0],["1983-05-04",0.3105,0.3143,0.3105,0.3143,138206.0],["1983-05-05",0.3143,0.3182,0.3105,0.3143,114666.0],["1983-05-06",0.3182,0.3493,0.3182,0.3454,641672.0],["1983-05-09",0.3454,0.3493,0.3415,0.3454,208069.0],["1983-05-10",0.3454,0.3493,0.3376,0.3376,160228.0],["1983-05-11",0.3376,0.3454,0.3337,0.3376,143522.0],["1983-05-12",0.3376,0.3454,0.3376,0.3454,258947.0],["1983-05-13",0.3454,0.357,0.3415,0.357,354628.0],["1983-05-16",0.357,0.357,0.3454,0.3454,104794.0],["1983-05-17",0.3454,0.3531,0.3454,0.3493,158709.0],["1983-05-18",0.3493,0.3493,0.3454,0.3454,141244.0],["1983-05-19",0.3454,0.3531,0.3454,0.3493,206550.0],["1983-05-20",0.3493,0.3531,0.3493,0.3493,90366.0],["1983-05-23",0.3415,0.3415,0.3299,0.3376,213384.0],["1983-05-24",0.3376,0.3415,0.326,0.3299,138966.0],["1983-05-25",0.3337,0.3376,0.3337,0.3376,117703.0],["1983-05-26",0.3376,0.3415,0.3299,0.3376,370575.0],["1983-05-27",0.3337,0.3337,0.3299,0.3299,29616.0],["1983-05-31",0.3337,0.3376,0.3337,0.3376,81253.0],["1983-06-01",0.3376,0.3376,0.3337,0.3376,86569.0],["1983-06-02",0.3376,0.3493,0.3299,0.3493,327291.0],["1983-06-03",0.3531,0.3609,0.3531,0.3609,430566.0],["1983-06-06",0.3609,0.3609,0.3531,0.3531,156431.0],["1983-06-07",0.3531,0.3609,0.3493,0.3493,261984.0],["1983-06-08",0.3493,0.3493,0.3454,0.3454,110109.0],["1983-06-09",0.3454,0.3493,0.3376,0.3376,160988.0],["1983-06-10",0.3376,0.3493,0.3337,0.3376,79734.0],["1983-06-13",0.3376,0.3415,0.3376,0.3376,98719.0],["1983-06-14",0.3376,0.3493,0.3376,0.3454,167063.0],["1983-06-15",0.3454,0.3493,0.3454,0.3454,124538.0],["1983-06-16",0.3454,0.3493,0.3454,0.3493,97959.0],["1983-06-17",0.3454,0.3454,0.3376,0.3415,133650.0],["1983-06-20",0.3415,0.3454,0.3376,0.3376,106313.0],["1983-06-21",0.3376,0.3376,0.326,0.3299,76697.0],["1983-06-22",0.3299,0.3337,0.3299,0.3299,42525.0],["1983-06-23",0.3299,0.3337,0.326,0.326,110109.0],["1983-06-24",0.326,0.326,0.3221,0.326,165544.0],["1983-06-27",0.326,0.3299,0.326,0.326,119222.0],["1983-06-28",0.326,0.326,0.3182,0.3221,137447.0],["1983-06-29",0.3221,0.3337,0.3221,0.3337,176934.0],["1983-06-30",0.3337,0.3337,0.3299,0.3299,80494.0],["1983-07-01",0.3299,0.3376,0.3299,0.3299,94163.0],["1983-07-05",0.3299,0.3337,0.326,0.326,111628.0],["1983-07-06",0.326,0.3337,0.326,0.3299,52397.0],["1983-07-07",0.3299,0.3337,0.3299,0.3299,37969.0],["1983-07-08",0.3299,0.3337,0.3299,0.3337,41006.0],["1983-07-11",0.3337,0.3337,0.3299,0.3299,59231.0],["1983-07-12",0.3299,0.3376,0.326,0.326,95681.0],["1983-07-13",0.326,0.3299,0.3221,0.3299,161747.0],["1983-07-14",0.3299,0.3299,0.326,0.3299,49359.0],["1983-07-15",0.3299,0.3299,0.326,0.326,49359.0],["1983-07-18",0.326,0.3337,0.326,0.3337,59231.0],["1983-07-19",0.3337,0.3337,0.326,0.326,69863.0],["1983-07-20",0.326,0.3299,0.3221,0.3221,132131.0],["1983-07-21",0.326,0.3299,0.326,0.3299,61509.0],["1983-07-22",0.326,0.326,0.3182,0.3182,86569.0],["1983-07-25",0.3221,0.3299,0.3221,0.326,60750.0],["1983-07-26",0.326,0.3299,0.3221,0.326,103275.0],["1983-07-27",0.326,0.326,0.3182,0.3221,50119.0],["1983-07-28",0.3221,0.326,0.3143,0.3182,170859.0],["1983-07-29",0.3182,0.3221,0.3182,0.3182,70622.0],["1983-08-01",0.3182,0.3221,0.3143,0.3182,132131.0],["1983-08-02",0.3182,0.3182,0.3143,0.3143,284766.0],["1983-08-03",0.3143,0.3182,0.3143,0.3143,70622.0],["1983-08-04",0.3143,0.3143,0.3066,0.3105,100238.0],["1983-08-05",0.3066,0.3066,0.2988,0.3066,82013.0],["1983-08-08",0.3066,0.3066,0.2911,0.2911,128334.0],["1983-08-09",0.2911,0.2949,0.2911,0.2949,104794.0],["1983-08-10",0.2949,0.3027,0.2949,0.2988,57713.0],["1983-08-11",0.2988,0.3027,0.2988,0.2988,64547.0],["1983-08-12",0.2988,0.3027,0.2949,0.3027,157191.0],["1983-08-15",0.3027,0.3105,0.2988,0.3105,78216.0],["1983-08-16",0.3105,0.3105,0.2988,0.3027,72141.0],["1983-08-17",0.3027,0.3027,0.2988,0.2988,57713.0],["1983-08-18",0.2988,0.3066,0.2988,0.3027,26578.0],["1983-08-19",0.3027,0.3027,0.2988,0.3027,22022.0],["1983-08-22",0.3027,0.3066,0.2988,0.3027,36450.0],["1983-08-23",0.3027,0.3066,0.3027,0.3027,34172.0],["1983-08-24",0.3027,0.3027,0.2988,0.3027,27338.0],["1983-08-25",0.2988,0.2988,0.2988,0.2988,23541.0],["1983-08-26",0.2949,0.2949,0.2872,0.2911,75938.0],["1983-08-29",0.2911,0.2949,0.2911,0.2949,20503.0],["1983-08-30",0.2949,0.2949,0.2872,0.2911,31894.0],["1983-08-31",0.2911,0.2949,0.2872,0.2911,56953.0],["1983-09-01",0.2911,0.2949,0.2872,0.2911,69863.0],["1983-09-02",0.2911,0.2988,0.2872,0.2988,25819.0],["1983-09-06",0.2988,0.3027,0.2911,0.2949,42525.0],["1983-09-07",0.2949,0.2988,0.2872,0.2949,94163.0],["1983-09-08",0.2949,0.3027,0.2949,0.2988,44803.0],["1983-09-09",0.2988,0.2988,0.2949,0.2988,53156.0],["1983-09-12",0.2988,0.3027,0.2949,0.2949,70622.0],["1983-09-13",0.2949,0.3027,0.2949,0.2988,31134.0],["1983-09-14",0.2988,0.3027,0.2949,0.3027,48600.0],["1983-09-15",0.2988,0.2988,0.2911,0.2988,82772.0],["1983-09-16",0.2988,0.3027,0.2949,0.3027,45563.0],["1983-09-19",0.3027,0.3105,0.3027,0.3105,139725.0],["1983-09-20",0.3105,0.3105,0.3066,0.3066,97959.0],["1983-09-21",0.3066,0.3105,0.3066,0.3066,21263.0],["1983-09-22",0.3066,0.3143,0.3066,0.3105,72900.0],["1983-09-23",0.3105,0.3143,0.3105,0.3105,104794.0],["1983-09-26",0.3105,0.3105,0.3066,0.3105,50119.0],["1983-09-27",0.3066,0.3066,0.3027,0.3027,25059.0],["1983-09-28",0.3027,0.3066,0.3027,0.3027,6834.0],["1983-09-29",0.3027,0.3027,0.2949,0.2988,44803.0],["1983-09-30",0.2988,0.3027,0.2988,0.2988,27338.0],["1983-10-03",0.2988,0.3027,0.2988,0.3027,44044.0],["1983-10-04",0.3027,0.3066,0.2988,0.3066,18984.0],["1983-10-05",0.3027,0.3027,0.2949,0.2988,58472.0],["1983-10-06",0.2988,0.3027,0.2988,0.2988,43284.0],["1983-10-07",0.2988,0.3027,0.2949,0.2988,50878.0],["1983-10-10",0.2949,0.2949,0.2911,0.2949,50119.0],["1983-10-11",0.2949,0.2949,0.2911,0.2911,97200.0],["1983-10-12",0.2911,0.2988,0.2911,0.2911,100238.0],["1983-10-13",0.2911,0.2988,0.2911,0.2911,48600.0],["1983-10-14",0.2911,0.2988,0.2911,0.2949,66825.0],["1983-10-17",0.2949,0.2988,0.2911,0.2988,72141.0],["1983-10-18",0.2988,0.2988,0.2911,0.2911,33413.0],["1983-10-19",0.2911,0.2911,0.2833,0.2833,60750.0],["1983-10-20",0.2833,0.2949,0.2833,0.2949,40247.0],["1983-10-21",0.2949,0.2949,0.2911,0.2911,55434.0],["1983-10-24",0.2911,0.2911,0.2833,0.2872,268059.0],["1983-10-25",0.2872,0.2872,0.2833,0.2872,63788.0],["1983-10-26",0.2872,0.2872,0.2833,0.2872,65306.0],["1983-10-27",0.2872,0.2911,0.2872,0.2911,33413.0],["1983-10-28",0.2911,0.2949,0.2872,0.2949,193641.0],["1983-10-31",0.2949,0.2988,0.2833,0.2911,62269.0],["1983-11-01",0.2911,0.2949,0.2911,0.2911,118463.0],["1983-11-02",0.2872,0.2872,0.2794,0.2872,118463.0],["1983-11-03",0.2872,0.2911,0.2833,0.2833,126816.0],["1983-11-04",0.2833,0.2872,0.2833,0.2872,35691.0],["1983-11-07",0.2872,0.2872,0.2833,0.2872,42525.0],["1983-11-08",0.2872,0.2872,0.2833,0.2872,18984.0],["1983-11-09",0.2872,0.2872,0.2833,0.2833,36450.0],["1983-11-10",0.2833,0.2872,0.2833,0.2833,36450.0],["1983-11-11",0.2833,0.2872,0.2794,0.2833,25819.0],["1983-11-14",0.2833,0.2872,0.2794,0.2794,35691.0],["1983-11-15",0.2794,0.2872,0.2794,0.2872,59991.0],["1983-11-16",0.2872,0.2872,0.2833,0.2872,314381.0],["1983-11-17",0.2872,0.2872,0.2794,0.2794,39488.0],["1983-11-18",0.2833,0.2872,0.2833,0.2833,74419.0],["1983-11-21",0.2833,0.2833,0.2794,0.2833,220978.0],["1983-11-22",0.2833,0.2872,0.2794,0.2833,209588.0],["1983-11-23",0.2833,0.2872,0.2794,0.2833,333366.0],["1983-11-25",0.2833,0.2833,0.2794,0.2794,132131.0],["1983-11-28",0.2755,0.2755,0.2678,0.2755,75938.0],["1983-11-29",0.2755,0.2755,0.2716,0.2716,71381.0],["1983-11-30",0.2716,0.2794,0.2716,0.2755,32653.0],["1983-12-01",0.2755,0.2794,0.2755,0.2794,48600.0],["1983-12-02",0.2794,0.2794,0.2755,0.2755,52397.0],["1983-12-05",0.2755,0.2755,0.2716,0.2755,35691.0],["1983-12-06",0.2755,0.2794,0.2716,0.2794,68344.0],["1983-12-07",0.2794,0.2794,0.2755,0.2755,189844.0],["1983-12-08",0.2755,0.2794,0.2716,0.2716,235406.0],["1983-12-09",0.2716,0.2755,0.2678,0.2678,83531.0],["1983-12-12",0.2678,0.2755,0.2678,0.2716,26578.0],["1983-12-13",0.2716,0.2716,0.2678,0.2678,154913.0],["1983-12-14",0.2678,0.2716,0.2678,0.2678,81253.0],["1983-12-15",0.2678,0.2716,0.2639,0.2678,66066.0],["1983-12-16",0.2678,0.2716,0.26,0.26,204272.0],["1983-12-19",0.2639,0.2755,0.2639,0.2716,56953.0],["1983-12-20",0.2716,0.2755,0.2678,0.2678,59231.0],["1983-12-21",0.2678,0.2716,0.2678,0.2716,43284.0],["1983-12-22",0.2716,0.2755,0.2678,0.2716,44803.0],["1983-12-23",0.2716,0.2716,0.2639,0.2678,33413.0],["1983-12-27",0.2678,0.2678,0.26,0.2639,59231.0],["1983-12-28",0.2678,0.2716,0.2678,0.2678,27338.0],["1983-12-29",0.2678,0.2716,0.2678,0.2716,108591.0],["1983-12-30",0.2716,0.2716,0.2678,0.2716,71381.0],["1984-01-03",0.2716,0.2755,0.2716,0.2755,68344.0],["1984-01-04",0.2755,0.2755,0.2716,0.2716,53156.0],["1984-01-05",0.2716,0.2794,0.2716,0.2794,56194.0],["1984-01-06",0.2794,0.2794,0.2755,0.2794,45563.0],["1984-01-09",0.2794,0.2794,0.2716,0.2794,60750.0],["1984-01-10",0.2794,0.2794,0.2716,0.2716,53916.0],["1984-01-11",0.2716,0.2794,0.2716,0.2794,44044.0],["1984-01-12",0.2794,0.2794,0.2716,0.2794,96441.0],["1984-01-13",0.2794,0.2794,0.2755,0.2755,31894.0],["1984-01-16",0.2755,0.2794,0.2755,0.2755,34172.0],["1984-01-17",0.2755,0.2794,0.2755,0.2755,48600.0],["1984-01-18",0.2755,0.2794,0.2755,0.2794,59991.0],["1984-01-19",0.2794,0.2794,0.2755,0.2794,29616.0],["1984-01-20",0.2794,0.2794,0.2755,0.2755,33413.0],["1984-01-23",0.2755,0.2794,0.2716,0.2716,76697.0],["1984-01-24",0.2716,0.2755,0.2678,0.2755,181491.0],["1984-01-25",0.2755,0.2794,0.2755,0.2755,48600.0],["1984-01-26",0.2755,0.2755,0.2716,0.2716,16706.0],["1984-01-27",0.2716,0.2755,0.2716,0.2716,14428.0],["1984-01-30",0.2716,0.2755,0.2678,0.2755,66825.0],["1984-01-31",0.2755,0.2755,0.2716,0.2755,18225.0],["1984-02-01",0.2755,0.2755,0.2678,0.2716,63028.0],["1984-02-02",0.2716,0.2716,0.26,0.2639,191363.0],["1984-02-03",0.2639,0.2639,0.26,0.2639,54675.0],["1984-02-06",0.2639,0.2678,0.26,0.2639,87328.0],["1984-02-07",0.2639,0.2678,0.2639,0.2639,38728.0],["1984-02-08",0.2639,0.2678,0.2639,0.2678,67584.0],["1984-02-09",0.2639,0.2639,0.26,0.26,105553.0],["1984-02-10",0.26,0.2639,0.2561,0.26,83531.0],["1984-02-13",0.26,0.2639,0.2561,0.2561,82772.0],["1984-02-14",0.2522,0.2522,0.2445,0.2445,122259.0],["1984-02-15",0.2484,0.2522,0.2484,0.2484,179972.0],["1984-02-16",0.2484,0.2484,0.2445,0.2445,141244.0],["1984-02-17",0.2445,0.2484,0.2445,0.2484,100238.0],["1984-02-21",0.2484,0.2484,0.2445,0.2484,42525.0],["1984-02-22",0.2484,0.2522,0.2445,0.2484,154913.0],["1984-02-23",0.2484,0.2484,0.2445,0.2484,131372.0],["1984-02-24",0.2484,0.2484,0.2445,0.2484,75938.0],["1984-02-27",0.2484,0.2484,0.2445,0.2484,78975.0],["1984-02-28",0.2484,0.2561,0.2484,0.2522,172378.0],["1984-02-29",0.2522,0.26,0.2522,0.2561,52397.0],["1984-03-01",0.26,0.2678,0.26,0.26,96441.0],["1984-03-02",0.26,0.2639,0.26,0.26,53916.0],["1984-03-05",0.26,0.2639,0.2484,0.2484,110869.0],["1984-03-06",0.2522,0.26,0.2522,0.2522,69863.0],["1984-03-07",0.2522,0.2561,0.2522,0.2522,64547.0],["1984-03-08",0.2561,0.26,0.2561,0.2561,15947.0],["1984-03-09",0.2561,0.26,0.2522,0.2561,65306.0],["1984-03-12",0.2561,0.2561,0.2484,0.2522,132891.0],["1984-03-13",0.2522,0.26,0.2484,0.26,61509.0],["1984-03-14",0.26,0.26,0.2522,0.2522,22022.0],["1984-03-15",0.2522,0.26,0.2522,0.26,50119.0],["1984-03-16",0.26,0.26,0.2522,0.2522,44803.0],["1984-03-19",0.2522,0.2561,0.2484,0.2522,42525.0],["1984-03-20",0.2522,0.2561,0.2484,0.2484,100997.0],["1984-03-21",0.2484,0.2522,0.2484,0.2522,68344.0],["1984-03-22",0.2522,0.2561,0.2522,0.2522,22781.0],["1984-03-23",0.2522,0.2561,0.2522,0.2561,15947.0],["1984-03-26",0.2561,0.2561,0.2484,0.2484,75178.0],["1984-03-27",0.2484,0.2561,0.2484,0.2561,46322.0],["1984-03-28",0.2561,0.2639,0.2561,0.2561,62269.0],["1984-03-29",0.2561,0.26,0.2561,0.26,30375.0],["1984-03-30",0.26,0.26,0.2561,0.26,44044.0],["1984-04-02",0.26,0.26,0.2561,0.26,44803.0],["1984-04-03",0.26,0.2639,0.26,0.2639,38728.0],["1984-04-04",0.2639,0.2639,0.26,0.2639,26578.0],["1984-04-05",0.2639,0.2639,0.26,0.2639,59991.0],["1984-04-06",0.2639,0.2639,0.26,0.26,31134.0],["1984-04-09",0.26,0.2639,0.26,0.2639,109350.0],["1984-04-10",0.2639,0.2639,0.2561,0.2561,40247.0],["1984-04-11",0.2561,0.26,0.2561,0.2561,46322.0],["1984-04-12",0.2561,0.26,0.2561,0.26,21263.0],["1984-04-13",0.26,0.2639,0.2561,0.26,26578.0],["1984-04-16",0.26,0.26,0.2561,0.2561,29616.0],["1984-04-17",0.2561,0.26,0.2561,0.2561,50119.0],["1984-04-18",0.2561,0.2639,0.2561,0.2639,23541.0],["1984-04-19",0.2639,0.2639,0.26,0.2639,20503.0],["1984-04-23",0.2639,0.2639,0.2561,0.2561,94922.0],["1984-04-24",0.2561,0.26,0.2561,0.26,10631.0],["1984-04-25",0.26,0.26,0.2561,0.2561,18984.0],["1984-04-26",0.2561,0.26,0.2561,0.2561,50878.0],["1984-04-27",0.2561,0.2639,0.2561,0.2561,48600.0],["1984-04-30",0.2561,0.2639,0.2561,0.26,36450.0],["1984-05-01",0.26,0.2678,0.2561,0.2639,28856.0],["1984-05-02",0.2639,0.2639,0.26,0.26,53156.0],["1984-05-03",0.26,0.2639,0.26,0.2639,53156.0],["1984-05-04",0.2639,0.2639,0.26,0.26,19744.0],["1984-05-07",0.26,0.2639,0.26,0.2639,69103.0],["1984-05-08",0.2639,0.2639,0.26,0.2639,36450.0],["1984-05-09",0.2639,0.2678,0.2561,0.26,36450.0],["1984-05-10",0.26,0.2639,0.26,0.26,23541.0],["1984-05-11",0.26,0.2639,0.2561,0.26,15188.0],["1984-05-14",0.26,0.2639,0.2561,0.2561,44803.0],["1984-05-15",0.2561,0.2639,0.2561,0.26,17466.0],["1984-05-16",0.26,0.2639,0.2561,0.2639,61509.0],["1984-05-17",0.2639,0.2639,0.26,0.2639,12909.0],["1984-05-18",0.2639,0.2639,0.2561,0.26,24300.0],["1984-05-21",0.26,0.26,0.2522,0.2561,42525.0],["1984-05-22",0.26,0.2639,0.26,0.26,31894.0],["1984-05-23",0.26,0.26,0.2561,0.26,53916.0],["1984-05-24",0.26,0.2639,0.2522,0.2522,31134.0],["1984-05-25",0.2522,0.2561,0.2484,0.2484,36450.0],["1984-05-29",0.2484,0.2522,0.2484,0.2484,21263.0],["1984-05-30",0.2484,0.2522,0.2484,0.2484,23541.0],["1984-05-31",0.2484,0.2522,0.2484,0.2484,14428.0],["1984-06-01",0.2484,0.2522,0.2484,0.2484,25819.0],["1984-06-04",0.2484,0.2561,0.2445,0.2484,51638.0],["1984-06-05",0.2484,0.2522,0.2484,0.2484,31894.0],["1984-06-06",0.2484,0.2522,0.2484,0.2522,22781.0],["1984-06-07",0.2522,0.2522,0.2445,0.2484,29616.0],["1984-06-08",0.2484,0.2522,0.2445,0.2445,50119.0],["1984-06-11",0.2445,0.2484,0.2445,0.2445,39488.0],["1984-06-12",0.2445,0.2484,0.2445,0.2484,32653.0],["1984-06-13",0.2484,0.2484,0.2445,0.2445,18225.0],["1984-06-14",0.2445,0.2484,0.2445,0.2445,12909.0],["1984-06-15",0.2445,0.2484,0.2445,0.2445,34931.0],["1984-06-18",0.2445,0.2484,0.2406,0.2484,32653.0],["1984-06-19",0.2522,0.2561,0.2522,0.2522,49359.0],["1984-06-20",0.2522,0.2561,0.2522,0.2522,53916.0],["1984-06-21",0.2522,0.26,0.2522,0.2561,59231.0],["1984-06-22",0.2561,0.26,0.2561,0.2561,34172.0],["1984-06-25",0.2561,0.2561,0.2522,0.2561,47841.0],["1984-06-26",0.2561,0.2561,0.2522,0.2522,12909.0],["1984-06-27",0.2522,0.2561,0.2522,0.2522,36450.0],["1984-06-28",0.2522,0.2561,0.2522,0.2522,23541.0],["1984-06-29",0.2522,0.2561,0.2522,0.2561,18225.0],["1984-07-02",0.2561,0.2561,0.2484,0.2484,37969.0],["1984-07-03",0.2484,0.2561,0.2445,0.2484,37969.0],["1984-07-05",0.2484,0.2561,0.2484,0.2561,19744.0],["1984-07-06",0.2561,0.26,0.2522,0.2522,34172.0],["1984-07-09",0.2522,0.26,0.2522,0.2522,31134.0],["1984-07-10",0.2522,0.2561,0.2522,0.2522,25059.0],["1984-07-11",0.2522,0.26,0.2522,0.2522,35691.0],["1984-07-12",0.2522,0.2522,0.2484,0.2484,50119.0],["1984-07-13",0.2484,0.2639,0.2484,0.2639,66825.0],["1984-07-16",0.2639,0.2639,0.26,0.26,29616.0],["1984-07-17",0.26,0.2639,0.2561,0.26,55434.0],["1984-07-18",0.26,0.2639,0.2561,0.2561,27338.0],["1984-07-19",0.2561,0.2561,0.2484,0.2522,55434.0],["1984-07-20",0.2522,0.2561,0.2484,0.2484,63028.0],["1984-07-23",0.2484,0.2522,0.2445,0.2484,62269.0],["1984-07-24",0.2484,0.2484,0.2445,0.2484,20503.0],["1984-07-25",0.2484,0.2484,0.2445,0.2445,21263.0],["1984-07-26",0.2445,0.2484,0.2445,0.2484,15188.0],["1984-07-27",0.2484,0.2484,0.2445,0.2445,19744.0],["1984-07-30",0.2445,0.2484,0.2445,0.2484,32653.0],["1984-07-31",0.2484,0.2484,0.2406,0.2406,91125.0],["1984-08-01",0.2406,0.2445,0.2406,0.2406,110109.0],["1984-08-02",0.2445,0.2484,0.2445,0.2484,84291.0],["1984-08-03",0.2484,0.2561,0.2484,0.2561,44803.0],["1984-08-06",0.2561,0.2561,0.2522,0.2522,44044.0],["1984-08-07",0.2522,0.2522,0.2484,0.2484,34931.0],["1984-08-08",0.2484,0.2522,0.2484,0.2484,50878.0],["1984-08-09",0.2484,0.2561,0.2484,0.2561,74419.0],["1984-08-10",0.2561,0.2639,0.2561,0.2561,149597.0],["1984-08-13",0.2561,0.26,0.2561,0.2561,44044.0],["1984-08-14",0.2561,0.2639,0.2561,0.26,121500.0],["1984-08-15",0.26,0.2639,0.26,0.2639,41006.0],["1984-08-16",0.2639,0.2639,0.2561,0.2561,29616.0],["1984-08-17",0.2561,0.26,0.2561,0.26,44803.0],["1984-08-20",0.26,0.26,0.2522,0.2522,49359.0],["1984-08-21",0.2522,0.26,0.2522,0.2522,26578.0],["1984-08-22",0.2561,0.26,0.2561,0.2561,12909.0],["1984-08-23",0.2561,0.26,0.2561,0.2561,47081.0],["1984-08-24",0.2561,0.26,0.2522,0.2522,165544.0],["1984-08-27",0.2484,0.2484,0.2445,0.2484,19744.0],["1984-08-28",0.2484,0.2484,0.2445,0.2484,57713.0],["1984-08-29",0.2484,0.2561,0.2484,0.2561,38728.0],["1984-08-30",0.2561,0.26,0.2522,0.2561,80494.0],["1984-08-31",0.2561,0.2561,0.2522,0.2522,19744.0],["1984-09-04",0.2522,0.2561,0.2522,0.2561,28097.0],["1984-09-05",0.2561,0.2639,0.2561,0.2639,34172.0],["1984-09-06",0.2639,0.2639,0.26,0.26,154153.0],["1984-09-07",0.26,0.2639,0.2522,0.2522,110869.0],["1984-09-10",0.2522,0.2561,0.2484,0.2522,25059.0],["1984-09-11",0.2522,0.2522,0.2484,0.2484,59231.0],["1984-09-12",0.2484,0.2484,0.2445,0.2484,64547.0],["1984-09-13",0.2484,0.2484,0.2406,0.2484,239963.0],["1984-09-14",0.2484,0.2484,0.2445,0.2484,104794.0],["1984-09-17",0.2484,0.2484,0.2445,0.2484,108591.0],["1984-09-18",0.2484,0.2522,0.2445,0.2522,110869.0],["1984-09-19",0.2484,0.2484,0.2445,0.2484,160228.0],["1984-09-20",0.2484,0.26,0.2484,0.26,37209.0],["1984-09-21",0.26,0.26,0.2561,0.26,44803.0],["1984-09-24",0.26,0.26,0.2561,0.26,53156.0],["1984-09-25",0.26,0.26,0.2561,0.2561,78216.0],["1984-09-26",0.2561,0.26,0.2561,0.26,128334.0],["1984-09-27",0.26,0.26,0.2561,0.26,58472.0],["1984-09-28",0.26,0.2639,0.2561,0.2561,78975.0],["1984-10-01",0.2561,0.26,0.2561,0.2561,59991.0],["1984-10-02",0.2561,0.26,0.2561,0.2561,71381.0],["1984-10-03",0.2561,0.2639,0.2561,0.2561,41006.0],["1984-10-04",0.2561,0.2639,0.2561,0.2639,56194.0],["1984-10-05",0.2639,0.2639,0.26,0.26,44044.0],["1984-10-08",0.26,0.2678,0.26,0.2678,189844.0],["1984-10-09",0.2678,0.2716,0.2678,0.2716,62269.0],["1984-10-10",0.2716,0.2716,0.2678,0.2716,46322.0],["1984-10-11",0.2716,0.2716,0.2678,0.2678,42525.0],["1984-10-12",0.2678,0.2755,0.2678,0.2716,47841.0],["1984-10-15",0.2716,0.2716,0.2678,0.2716,59231.0],["1984-10-16",0.2716,0.2755,0.2716,0.2755,63028.0],["1984-10-17",0.2755,0.2833,0.2755,0.2833,111628.0],["1984-10-18",0.2833,0.2833,0.2794,0.2794,126056.0],["1984-10-19",0.2794,0.2949,0.2794,0.2911,121500.0],["1984-10-22",0.2911,0.2911,0.2833,0.2872,94922.0],["1984-10-23",0.2872,0.2911,0.2872,0.2872,61509.0],["1984-10-24",0.2872,0.2911,0.2872,0.2911,157950.0],["1984-10-25",0.2911,0.3027,0.2911,0.3027,90366.0],["1984-10-26",0.3027,0.3027,0.2949,0.2988,181491.0],["1984-10-29",0.2988,0.3027,0.2988,0.2988,61509.0],["1984-10-30",0.2988,0.3027,0.2988,0.3027,132131.0],["1984-10-31",0.3027,0.3027,0.2988,0.2988,98719.0],["1984-11-01",0.2988,0.3027,0.2988,0.2988,30375.0],["1984-11-02",0.2988,0.3027,0.2988,0.2988,85050.0],["1984-11-05",0.2988,0.3027,0.2949,0.2949,30375.0],["1984-11-06",0.2949,0.2949,0.2833,0.2872,50878.0],["1984-11-07",0.2872,0.2949,0.2833,0.2833,70622.0],["1984-11-08",0.2833,0.2833,0.2794,0.2794,36450.0],["1984-11-09",0.2794,0.2911,0.2794,0.2911,34931.0],["1984-11-12",0.2911,0.2911,0.2872,0.2911,22781.0],["1984-11-13",0.2911,0.2911,0.2833,0.2833,22781.0],["1984-11-14",0.2833,0.2911,0.2794,0.2911,60750.0],["1984-11-15",0.2911,0.2911,0.2833,0.2911,28856.0],["1984-11-16",0.2911,0.2911,0.2833,0.2872,18984.0],["1984-11-19",0.2872,0.2872,0.2833,0.2872,28097.0],["1984-11-20",0.2872,0.2911,0.2794,0.2794,124538.0],["1984-11-21",0.2794,0.2833,0.2794,0.2833,12909.0],["1984-11-23",0.2833,0.2911,0.2794,0.2911,9113.0],["1984-11-26",0.2911,0.2911,0.2833,0.2872,41766.0],["1984-11-27",0.2872,0.2911,0.2833,0.2833,43284.0],["1984-11-28",0.2833,0.2872,0.2755,0.2755,102516.0],["1984-11-29",0.2755,0.2794,0.2716,0.2755,37209.0],["1984-11-30",0.2755,0.2755,0.2716,0.2716,30375.0],["1984-12-03",0.2755,0.2794,0.2755,0.2755,43284.0],["1984-12-04",0.2755,0.2833,0.2755,0.2794,23541.0],["1984-12-05",0.2794,0.2833,0.2755,0.2833,44044.0],["1984-12-06",0.2833,0.2833,0.2755,0.2794,44803.0],["1984-12-07",0.2794,0.2833,0.2755,0.2833,66825.0],["1984-12-10",0.2833,0.2833,0.2794,0.2833,15947.0],["1984-12-11",0.2833,0.2872,0.2794,0.2794,54675.0],["1984-12-12",0.2794,0.2833,0.2794,0.2794,18225.0],["1984-12-13",0.2794,0.2833,0.2794,0.2833,31894.0],["1984-12-14",0.2833,0.2911,0.2833,0.2911,22022.0],["1984-12-17",0.2911,0.2911,0.2872,0.2911,73659.0],["1984-12-18",0.2911,0.2949,0.2911,0.2911,300713.0],["1984-12-19",0.2911,0.2911,0.2794,0.2794,43284.0],["1984-12-20",0.2794,0.2833,0.2794,0.2794,34172.0],["1984-12-21",0.2794,0.2872,0.2794,0.2794,9872.0],["1984-12-24",0.2794,0.2833,0.2794,0.2794,50878.0],["1984-12-26",0.2794,0.2872,0.2794,0.2833,11391.0],["1984-12-27",0.2833,0.2872,0.2794,0.2872,28097.0],["1984-12-28",0.2872,0.2911,0.2833,0.2911,39488.0],["1984-12-31",0.2911,0.2911,0.2872,0.2872,15188.0],["1985-01-02",0.2872,0.2911,0.2833,0.2833,16706.0],["1985-01-03",0.2833,0.2872,0.2833,0.2833,25819.0],["1985-01-04",0.2833,0.2872,0.2833,0.2833,25819.0],["1985-01-07",0.2833,0.2911,0.2833,0.2911,44044.0],["1985-01-08",0.2911,0.2911,0.2872,0.2911,56194.0],["1985-01-09",0.2911,0.2911,0.2872,0.2872,55434.0],["1985-01-10",0.2872,0.2949,0.2872,0.2949,39488.0],["1985-01-11",0.2949,0.2949,0.2911,0.2949,80494.0],["1985-01-14",0.2949,0.2949,0.2911,0.2911,37209.0],["1985-01-15",0.2911,0.2949,0.2911,0.2949,47841.0],["1985-01-16",0.2949,0.2988,0.2949,0.2949,87328.0],["1985-01-17",0.2949,0.2949,0.2911,0.2949,48600.0],["1985-01-18",0.2949,0.2988,0.2949,0.2988,24300.0],["1985-01-21",0.2988,0.3027,0.2988,0.3027,31894.0],["1985-01-22",0.3027,0.3066,0.3027,0.3027,151875.0],["1985-01-23",0.3027,0.3105,0.3027,0.3105,61509.0],["1985-01-24",0.3105,0.3105,0.3027,0.3066,80494.0],["1985-01-25",0.3066,0.3066,0.3027,0.3027,78216.0],["1985-01-28",0.3027,0.3182,0.3027,0.3143,216422.0],["1985-01-29",0.3143,0.3221,0.3143,0.3221,175416.0],["1985-01-30",0.3221,0.326,0.3143,0.3143,101756.0],["1985-01-31",0.3143,0.3182,0.3143,0.3143,91884.0],["1985-02-01",0.3182,0.3221,0.3182,0.3221,46322.0],["1985-02-04",0.3182,0.3182,0.3105,0.3182,85809.0],["1985-02-05",0.3182,0.326,0.3143,0.3182,180731.0],["1985-02-06",0.3182,0.3221,0.3143,0.3182,81253.0],["1985-02-07",0.3182,0.3182,0.3143,0.3143,82772.0],["1985-02-08",0.3143,0.3182,0.3143,0.3143,18225.0],["1985-02-11",0.3143,0.3143,0.3105,0.3143,99478.0],["1985-02-12",0.3143,0.3182,0.3143,0.3182,72900.0],["1985-02-13",0.3182,0.3182,0.3143,0.3182,48600.0],["1985-02-14",0.3182,0.3221,0.3143,0.3143,94163.0],["1985-02-15",0.3143,0.3143,0.3066,0.3105,49359.0],["1985-02-19",0.3105,0.3105,0.3066,0.3066,42525.0],["1985-02-20",0.3066,0.3143,0.3066,0.3143,66066.0],["1985-02-21",0.3143,0.326,0.3143,0.326,277172.0],["1985-02-22",0.326,0.326,0.3182,0.326,94922.0],["1985-02-25",0.326,0.326,0.3143,0.3143,33413.0],["1985-02-26",0.3143,0.326,0.3143,0.3221,82772.0],["1985-02-27",0.3221,0.3221,0.3143,0.3182,69863.0],["1985-02-28",0.3182,0.3182,0.3105,0.3105,60750.0],["1985-03-01",0.3105,0.3221,0.3105,0.3182,88847.0],["1985-03-04",0.3182,0.3221,0.3143,0.3221,94163.0],["1985-03-05",0.3221,0.3221,0.3182,0.3221,63028.0],["1985-03-06",0.3221,0.326,0.3182,0.3221,78975.0],["1985-03-07",0.3221,0.326,0.3182,0.3182,38728.0],["1985-03-08",0.3182,0.3221,0.3143,0.3182,56953.0],["1985-03-11",0.3182,0.3221,0.3182,0.3182,86569.0],["1985-03-12",0.3182,0.3221,0.3143,0.3221,45563.0],["1985-03-13",0.3221,0.3221,0.3143,0.3143,56953.0],["1985-03-14",0.3143,0.3182,0.3105,0.3182,78975.0],["1985-03-15",0.3182,0.3221,0.3143,0.3221,87328.0],["1985-03-18",0.3221,0.3221,0.3143,0.3143,102516.0],["1985-03-19",0.3143,0.3182,0.3143,0.3182,56953.0],["1985-03-20",0.3182,0.3182,0.3143,0.3182,75938.0],["1985-03-21",0.3182,0.3182,0.3143,0.3182,80494.0],["1985-03-22",0.3182,0.3182,0.3105,0.3105,55434.0],["1985-03-25",0.3105,0.3143,0.3105,0.3143,31134.0],["1985-03-26",0.3143,0.3182,0.3105,0.3105,91884.0],["1985-03-27",0.3105,0.3182,0.3105,0.3105,41766.0],["1985-03-28",0.3105,0.3182,0.3105,0.3182,29616.0],["1985-03-29",0.3182,0.3182,0.3143,0.3143,21263.0],["1985-04-01",0.3143,0.3221,0.3143,0.3221,68344.0],["1985-04-02",0.3221,0.3221,0.3143,0.3182,34172.0],["1985-04-03",0.3182,0.3182,0.3143,0.3143,47841.0],["1985-04-04",0.3143,0.3182,0.3105,0.3143,65306.0],["1985-04-08",0.3143,0.3182,0.3105,0.3143,38728.0],["1985-04-09",0.3143,0.3182,0.3105,0.3105,53156.0],["1985-04-10",0.3105,0.3182,0.3105,0.3143,34172.0],["1985-04-11",0.3143,0.3182,0.3143,0.3143,37209.0],["1985-04-12",0.3143,0.3221,0.3143,0.3182,66825.0],["1985-04-15",0.3182,0.326,0.3143,0.326,100238.0],["1985-04-16",0.326,0.326,0.3182,0.3221,85050.0],["1985-04-17",0.3221,0.326,0.3143,0.3182,56953.0],["1985-04-18",0.3182,0.326,0.3182,0.326,56194.0],["1985-04-19",0.326,0.326,0.3221,0.326,48600.0],["1985-04-22",0.326,0.326,0.3182,0.3182,75938.0],["1985-04-23",0.3221,0.3299,0.3221,0.326,86569.0],["1985-04-24",0.326,0.3299,0.3221,0.326,86569.0],["1985-04-25",0.326,0.3337,0.326,0.3299,71381.0],["1985-04-26",0.3299,0.3337,0.326,0.3299,27338.0],["1985-04-29",0.3299,0.3299,0.326,0.326,77456.0],["1985-04-30",0.326,0.3337,0.326,0.3299,50119.0],["1985-05-01",0.3299,0.3299,0.326,0.3299,74419.0],["1985-05-02",0.3299,0.3337,0.326,0.326,18225.0],["1985-05-03",0.326,0.3299,0.326,0.3299,25059.0],["1985-05-06",0.3299,0.3337,0.326,0.3337,50119.0],["1985-05-07",0.3337,0.3337,0.3299,0.3337,56953.0],["1985-05-08",0.3337,0.3337,0.3299,0.3337,56953.0],["1985-05-09",0.3337,0.3376,0.3299,0.3299,113906.0],["1985-05-10",0.3299,0.3376,0.3299,0.3299,42525.0],["1985-05-13",0.3299,0.3337,0.3299,0.3337,47081.0],["1985-05-14",0.3337,0.3376,0.3299,0.3337,44044.0],["1985-05-15",0.3337,0.3415,0.3337,0.3376,100997.0],["1985-05-16",0.3376,0.3454,0.3376,0.3415,190603.0],["1985-05-17",0.3415,0.3454,0.3415,0.3415,82013.0],["1985-05-20",0.3415,0.3454,0.3415,0.3415,81253.0],["1985-05-21",0.3415,0.3454,0.3415,0.3415,60750.0],["1985-05-22",0.3415,0.3454,0.3376,0.3454,90366.0],["1985-05-23",0.3454,0.3454,0.3415,0.3454,22022.0],["1985-05-24",0.3376,0.3376,0.3299,0.3299,66066.0],["1985-05-28",0.3299,0.3337,0.3299,0.3299,63788.0],["1985-05-29",0.3299,0.3337,0.3299,0.3337,60750.0],["1985-05-30",0.3337,0.3337,0.326,0.3337,57713.0],["1985-05-31",0.3337,0.3376,0.3299,0.3376,60750.0],["1985-06-03",0.3376,0.3415,0.3337,0.3376,61509.0],["1985-06-04",0.3376,0.3415,0.3337,0.3415,43284.0],["1985-06-05",0.3415,0.3415,0.3376,0.3376,53916.0],["1985-06-06",0.3376,0.3415,0.3376,0.3376,56953.0],["1985-06-07",0.3376,0.3376,0.3337,0.3376,56953.0],["1985-06-10",0.3376,0.3376,0.3299,0.3376,32653.0],["1985-06-11",0.3376,0.3376,0.3299,0.3376,27338.0],["1985-06-12",0.3376,0.3376,0.3299,0.3299,48600.0],["1985-06-13",0.3299,0.3376,0.3299,0.3299,68344.0],["1985-06-14",0.3337,0.3376,0.3337,0.3376,34931.0],["1985-06-17",0.3376,0.3376,0.3337,0.3337,51638.0],["1985-06-18",0.3337,0.3376,0.3299,0.3299,47841.0],["1985-06-19",0.3299,0.3376,0.3221,0.326,690272.0],["1985-06-20",0.326,0.3337,0.326,0.3299,58472.0],["1985-06-21",0.3299,0.3376,0.326,0.3337,470053.0],["1985-06-24",0.3376,0.3454,0.3376,0.3454,208828.0],["1985-06-25",0.3454,0.3493,0.3415,0.3493,179213.0],["1985-06-26",0.3493,0.3531,0.3454,0.3531,117703.0],["1985-06-27",0.3531,0.3531,0.3454,0.3531,66825.0],["1985-06-28",0.3531,0.3531,0.3454,0.3493,67584.0],["1985-07-01",0.3531,0.3648,0.3531,0.3648,177694.0],["1985-07-02",0.3648,0.3648,0.357,0.357,57713.0],["1985-07-03",0.357,0.3609,0.357,0.3609,37969.0],["1985-07-05",0.3609,0.3609,0.357,0.3609,69103.0],["1985-07-08",0.3609,0.3609,0.357,0.3609,54675.0],["1985-07-09",0.3609,0.3648,0.357,0.3609,99478.0],["1985-07-10",0.3609,0.3609,0.3531,0.357,82013.0],["1985-07-11",0.357,0.3609,0.357,0.3609,55434.0],["1985-07-12",0.3609,0.3648,0.357,0.3609,72900.0],["1985-07-15",0.3609,0.3648,0.357,0.3609,67584.0],["1985-07-16",0.3609,0.3687,0.3609,0.3687,144281.0],["1985-07-17",0.3687,0.3842,0.3687,0.3803,337163.0],["1985-07-18",0.3803,0.3842,0.3764,0.3764,218700.0],["1985-07-19",0.3764,0.3803,0.3725,0.3803,214144.0],["1985-07-22",0.3803,0.3881,0.3803,0.3803,214903.0],["1985-07-23",0.3803,0.3919,0.3764,0.3764,281728.0],["1985-07-24",0.3764,0.3764,0.3687,0.3687,249834.0],["1985-07-25",0.3687,0.3725,0.3648,0.3648,216422.0],["1985-07-26",0.3687,0.3725,0.3687,0.3725,270338.0],["1985-07-29",0.3725,0.3725,0.3648,0.3687,118463.0],["1985-07-30",0.3725,0.3803,0.3725,0.3725,129094.0],["1985-07-31",0.3725,0.3803,0.3725,0.3725,56953.0],["1985-08-01",0.3725,0.3803,0.3725,0.3764,122259.0],["1985-08-02",0.3764,0.3764,0.3687,0.3725,36450.0],["1985-08-05",0.3725,0.3803,0.3687,0.3687,111628.0],["1985-08-06",0.3687,0.3725,0.3648,0.3648,131372.0],["1985-08-07",0.3609,0.3609,0.3493,0.3531,184528.0],["1985-08-08",0.3531,0.3687,0.3454,0.3609,92644.0],["1985-08-09",0.3609,0.3648,0.3531,0.3609,47841.0],["1985-08-12",0.3609,0.3648,0.3531,0.357,68344.0],["1985-08-13",0.357,0.3687,0.357,0.3687,44044.0],["1985-08-14",0.3687,0.3842,0.3687,0.3725,141244.0],["1985-08-15",0.3725,0.3803,0.3725,0.3803,48600.0],["1985-08-16",0.3803,0.3803,0.3764,0.3764,167822.0],["1985-08-19",0.3764,0.3803,0.3764,0.3803,91125.0],["1985-08-20",0.3803,0.3842,0.3803,0.3803,59991.0],["1985-08-21",0.3803,0.3881,0.3803,0.3881,62269.0],["1985-08-22",0.3881,0.3919,0.3842,0.3881,69103.0],["1985-08-23",0.3881,0.3881,0.3803,0.3842,63028.0],["1985-08-26",0.3803,0.3803,0.3725,0.3803,34172.0],["1985-08-27",0.3803,0.3842,0.3803,0.3803,92644.0],["1985-08-28",0.3803,0.3842,0.3803,0.3842,110869.0],["1985-08-29",0.3842,0.3842,0.3725,0.3725,53156.0],["1985-08-30",0.3725,0.3803,0.3725,0.3725,50119.0],["1985-09-03",0.3725,0.3725,0.357,0.357,79734.0],["1985-09-04",0.357,0.3648,0.3531,0.3648,72900.0],["1985-09-05",0.3648,0.3687,0.3609,0.3648,56194.0],["1985-09-06",0.3725,0.3764,0.3725,0.3725,59231.0],["1985-09-09",0.3764,0.3842,0.3764,0.3842,118463.0],["1985-09-10",0.3842,0.3842,0.3725,0.3725,92644.0],["1985-09-11",0.3725,0.3764,0.3687,0.3687,38728.0],["1985-09-12",0.3687,0.3687,0.357,0.3687,99478.0],["1985-09-13",0.3687,0.3725,0.357,0.3648,77456.0],["1985-09-16",0.3648,0.3687,0.357,0.357,36450.0],["1985-09-17",0.357,0.3609,0.3493,0.3493,64547.0],["1985-09-18",0.3493,0.3531,0.3493,0.3493,38728.0],["1985-09-19",0.3493,0.357,0.3493,0.357,82013.0],["1985-09-20",0.357,0.3648,0.357,0.3648,47081.0],["1985-09-23",0.3609,0.3609,0.357,0.357,18984.0],["1985-09-24",0.357,0.3687,0.357,0.3648,81253.0],["1985-09-25",0.3609,0.3609,0.357,0.357,10631.0],["1985-09-26",0.357,0.3609,0.3493,0.3531,33413.0],["1985-09-30",0.3531,0.3609,0.3531,0.3609,76697.0],["1985-10-01",0.3609,0.3609,0.357,0.357,34172.0],["1985-10-02",0.357,0.3648,0.3531,0.357,126056.0],["1985-10-03",0.357,0.3609,0.3531,0.3531,91884.0],["1985-10-04",0.3531,0.357,0.3493,0.357,31894.0],["1985-10-07",0.357,0.3609,0.357,0.3609,44044.0],["1985-10-08",0.3609,0.3609,0.357,0.3609,33413.0],["1985-10-09",0.3609,0.3648,0.3609,0.3648,47841.0],["1985-10-10",0.3648,0.3648,0.3609,0.3648,58472.0],["1985-10-11",0.3648,0.3725,0.3609,0.3725,78216.0],["1985-10-14",0.3725,0.3725,0.3687,0.3687,37209.0],["1985-10-15",0.3687,0.3725,0.3687,0.3725,42525.0],["1985-10-16",0.3725,0.3764,0.3725,0.3725,36450.0],["1985-10-17",0.3725,0.3725,0.3687,0.3725,35691.0],["1985-10-18",0.3725,0.3725,0.3687,0.3687,59231.0],["1985-10-21",0.3687,0.3725,0.3687,0.3725,34931.0],["1985-10-22",0.3725,0.3725,0.3687,0.3725,37969.0],["1985-10-23",0.3725,0.3725,0.3687,0.3687,19744.0],["1985-10-24",0.3687,0.3725,0.3687,0.3687,32653.0],["1985-10-25",0.3687,0.3725,0.3687,0.3725,118463.0],["1985-10-28",0.3725,0.3725,0.3648,0.3687,44803.0],["1985-10-29",0.3687,0.3687,0.3648,0.3648,88088.0],["1985-10-30",0.3648,0.3725,0.3648,0.3648,103275.0],["1985-10-31",0.3648,0.3725,0.3648,0.3648,148838.0],["1985-11-01",0.3648,0.3725,0.3648,0.3687,42525.0],["1985-11-04",0.3687,0.3725,0.3648,0.3725,73659.0],["1985-11-05",0.3725,0.3725,0.3687,0.3687,78975.0],["1985-11-06",0.3687,0.3725,0.3687,0.3687,100238.0],["1985-11-07",0.3687,0.3725,0.3687,0.3725,46322.0],["1985-11-08",0.3725,0.3764,0.3725,0.3764,83531.0],["1985-11-11",0.3764,0.3803,0.3725,0.3803,73659.0],["1985-11-12",0.3803,0.3881,0.3764,0.3842,166303.0],["1985-11-13",0.3842,0.3881,0.3803,0.3803,99478.0],["1985-11-14",0.3803,0.3881,0.3803,0.3881,72900.0],["1985-11-15",0.3881,0.3881,0.3803,0.3881,96441.0],["1985-11-18",0.3881,0.3919,0.3842,0.3919,97959.0],["1985-11-19",0.3919,0.3997,0.3881,0.3958,123778.0],["1985-11-20",0.3958,0.3958,0.3919,0.3958,64547.0],["1985-11-21",0.3958,0.3958,0.3919,0.3958,67584.0],["1985-11-22",0.3919,0.3919,0.3842,0.3842,40247.0],["1985-11-25",0.3842,0.3919,0.3842,0.3881,94163.0],["1985-11-26",0.3881,0.3919,0.3881,0.3919,46322.0],["1985-11-27",0.3919,0.3958,0.3881,0.3958,118463.0],["1985-11-29",0.3958,0.3958,0.3803,0.3919,18984.0],["1985-12-02",0.3919,0.3958,0.3919,0.3958,66066.0],["1985-12-03",0.3958,0.3958,0.3919,0.3919,53916.0],["1985-12-04",0.3919,0.3997,0.3919,0.3997,61509.0],["1985-12-05",0.3997,0.4036,0.3958,0.3958,82772.0],["1985-12-06",0.3958,0.4036,0.3958,0.3958,25819.0],["1985-12-09",0.3958,0.3997,0.3919,0.3919,45563.0],["1985-12-10",0.3919,0.3919,0.3803,0.3842,67584.0],["1985-12-11",0.3842,0.3842,0.3803,0.3842,123778.0],["1985-12-12",0.3842,0.3842,0.3764,0.3803,123778.0],["1985-12-13",0.3803,0.3881,0.3725,0.3881,178453.0],["1985-12-16",0.3881,0.3997,0.3881,0.3997,107831.0],["1985-12-17",0.3997,0.4036,0.3958,0.3997,88847.0],["1985-12-18",0.3997,0.4114,0.3997,0.3997,61509.0],["1985-12-19",0.4036,0.4152,0.4036,0.4114,110109.0],["1985-12-20",0.4114,0.4269,0.4114,0.4114,142003.0],["1985-12-23",0.4152,0.4385,0.4152,0.4385,146559.0],["1985-12-24",0.4385,0.4385,0.4191,0.4191,140484.0],["1985-12-26",0.4191,0.4308,0.4191,0.4269,59991.0],["1985-12-27",0.4269,0.4308,0.4191,0.4269,100997.0],["1985-12-30",0.4269,0.4308,0.423,0.4308,55434.0],["1985-12-31",0.4269,0.4269,0.4152,0.4191,84291.0],["1986-01-02",0.4191,0.4269,0.4191,0.4191,156431.0],["1986-01-03",0.4191,0.423,0.4152,0.423,67584.0],["1986-01-06",0.423,0.423,0.4152,0.4191,156431.0],["1986-01-07",0.4191,0.423,0.4191,0.423,142003.0],["1986-01-08",0.423,0.423,0.4191,0.423,314381.0],["1986-01-09",0.4152,0.4152,0.4036,0.4075,192122.0],["1986-01-10",0.4114,0.4191,0.4114,0.4152,113906.0],["1986-01-13",0.4152,0.4191,0.4114,0.4191,79734.0],["1986-01-14",0.4191,0.423,0.4152,0.4191,78216.0],["1986-01-15",0.4191,0.4269,0.4191,0.4269,92644.0],["1986-01-16",0.4269,0.4308,0.4269,0.4269,93403.0],["1986-01-17",0.4269,0.4269,0.4191,0.4191,80494.0],["1986-01-20",0.4191,0.4269,0.4191,0.423,108591.0],["1986-01-21",0.423,0.423,0.4191,0.4191,69103.0],["1986-01-22",0.4191,0.423,0.4152,0.4191,93403.0],["1986-01-23",0.4191,0.4269,0.4191,0.423,52397.0],["1986-01-24",0.423,0.423,0.4152,0.4152,75938.0],["1986-01-27",0.4152,0.423,0.4114,0.4152,139725.0],["1986-01-28",0.4191,0.4269,0.4191,0.4269,92644.0],["1986-01-29",0.4269,0.4308,0.4114,0.4114,142003.0],["1986-01-30",0.4152,0.423,0.4152,0.4191,52397.0],["1986-01-31",0.4191,0.4191,0.4152,0.4191,52397.0],["1986-02-03",0.4191,0.423,0.4075,0.423,80494.0],["1986-02-04",0.423,0.4269,0.4152,0.423,43284.0],["1986-02-05",0.4191,0.4191,0.4075,0.4191,88088.0],["1986-02-06",0.4152,0.4152,0.4114,0.4152,39488.0],["1986-02-07",0.4152,0.423,0.4114,0.4152,44803.0],["1986-02-10",0.4152,0.4191,0.4114,0.4152,34172.0],["1986-02-11",0.4152,0.4191,0.4114,0.4152,65306.0],["1986-02-12",0.4114,0.4114,0.4036,0.4114,85809.0],["1986-02-13",0.4114,0.4114,0.4036,0.4036,78216.0],["1986-02-14",0.4075,0.4114,0.4075,0.4075,143522.0],["1986-02-18",0.4075,0.4152,0.4036,0.4152,122259.0],["1986-02-19",0.4152,0.4191,0.4152,0.4191,93403.0],["1986-02-20",0.4191,0.4191,0.4152,0.4191,46322.0],["1986-02-21",0.4191,0.423,0.4152,0.423,69863.0],["1986-02-24",0.423,0.4269,0.423,0.423,102516.0],["1986-02-25",0.423,0.4308,0.423,0.4308,94163.0],["1986-02-26",0.4308,0.4346,0.4269,0.4269,123778.0],["1986-02-27",0.4269,0.4308,0.4269,0.4269,59991.0],["1986-02-28",0.4269,0.4346,0.4269,0.4346,148838.0],["1986-03-03",0.4346,0.4502,0.4346,0.4502,91884.0],["1986-03-04",0.4502,0.4502,0.4385,0.4385,83531.0],["1986-03-05",0.4385,0.4424,0.4385,0.4385,51638.0],["1986-03-06",0.4385,0.4424,0.4385,0.4424,26578.0],["1986-03-07",0.4424,0.4463,0.4346,0.4424,54675.0],["1986-03-10",0.4424,0.4424,0.4385,0.4424,31894.0],["1986-03-11",0.4424,0.4463,0.4385,0.4385,71381.0],["1986-03-12",0.4385,0.4424,0.4346,0.4346,53156.0],["1986-03-13",0.4346,0.4385,0.4346,0.4346,122259.0],["1986-03-14",0.4346,0.4385,0.4308,0.4385,224016.0],["1986-03-17",0.4385,0.4385,0.4269,0.4385,81253.0],["1986-03-18",0.4346,0.4346,0.4308,0.4308,89606.0],["1986-03-19",0.4308,0.4346,0.4308,0.4346,136688.0],["1986-03-20",0.4346,0.4385,0.4308,0.4346,82772.0],["1986-03-21",0.4346,0.4463,0.4308,0.4463,127575.0],["1986-03-24",0.4463,0.4463,0.4308,0.4308,63028.0],["1986-03-25",0.4308,0.4385,0.4308,0.4346,55434.0],["1986-03-26",0.4346,0.4385,0.4308,0.4385,48600.0],["1986-03-27",0.4385,0.4463,0.4346,0.4385,142003.0],["1986-03-31",0.4385,0.4424,0.4346,0.4424,34172.0],["1986-04-01",0.4424,0.4502,0.4424,0.4463,241481.0],["1986-04-02",0.4463,0.454,0.4463,0.4502,121500.0],["1986-04-03",0.4502,0.454,0.4424,0.4502,130613.0],["1986-04-04",0.4502,0.454,0.4502,0.4502,114666.0],["1986-04-07",0.4502,0.4502,0.4424,0.4463,294638.0],["1986-04-08",0.4463,0.4502,0.4424,0.4463,239203.0],["1986-04-09",0.4463,0.4463,0.4424,0.4463,316659.0],["1986-04-10",0.4463,0.4502,0.4424,0.4502,148838.0],["1986-04-11",0.4502,0.4502,0.4463,0.4502,314381.0],["1986-04-14",0.4502,0.454,0.4463,0.454,326531.0],["1986-04-15",0.454,0.4579,0.4502,0.4579,135928.0],["1986-04-16",0.4579,0.4657,0.454,0.4618,77456.0],["1986-04-17",0.4618,0.4696,0.4618,0.4696,307547.0],["1986-04-18",0.4696,0.4734,0.4657,0.4696,137447.0],["1986-04-21",0.4696,0.4734,0.4657,0.4696,149597.0],["1986-04-22",0.4696,0.4734,0.4657,0.4734,104034.0],["1986-04-23",0.4734,0.4812,0.4696,0.4812,241481.0],["1986-04-24",0.4812,0.4851,0.4773,0.4851,69103.0],["1986-04-25",0.4851,0.489,0.4812,0.489,162506.0],["1986-04-28",0.489,0.4967,0.4851,0.4928,331847.0],["1986-04-29",0.4928,0.4967,0.4928,0.4967,97200.0],["1986-04-30",0.4967,0.5084,0.4928,0.4967,156431.0],["1986-05-01",0.4967,0.4967,0.489,0.4967,56953.0],["1986-05-02",0.4967,0.4967,0.489,0.4928,58472.0],["1986-05-05",0.4928,0.5006,0.4928,0.5006,82772.0],["1986-05-06",0.5006,0.5045,0.4967,0.4967,50878.0],["1986-05-07",0.4967,0.5045,0.4967,0.5006,140484.0],["1986-05-08",0.5006,0.5084,0.5006,0.5045,136688.0],["1986-05-09",0.5045,0.5084,0.5045,0.5045,53916.0],["1986-05-12",0.5045,0.5122,0.5045,0.5084,130613.0],["1986-05-13",0.5084,0.5161,0.5045,0.5122,91884.0],["1986-05-14",0.5122,0.5161,0.5084,0.5161,65306.0],["1986-05-15",0.5161,0.5161,0.5084,0.5084,71381.0],["1986-05-16",0.5084,0.5122,0.5006,0.5006,90366.0],["1986-05-19",0.4928,0.4928,0.4851,0.4851,122259.0],["1986-05-20",0.4851,0.4928,0.4851,0.4928,41766.0],["1986-05-21",0.4928,0.4967,0.489,0.4928,68344.0],["1986-05-22",0.4928,0.5006,0.489,0.5006,153394.0],["1986-05-23",0.5006,0.5006,0.4967,0.4967,221738.0],["1986-05-27",0.4967,0.5045,0.4967,0.5045,207309.0],["1986-05-28",0.5045,0.5045,0.5006,0.5006,156431.0],["1986-05-29",0.5006,0.5045,0.5006,0.5045,110869.0],["1986-05-30",0.5045,0.5045,0.5006,0.5006,52397.0],["1986-06-02",0.5006,0.5045,0.5006,0.5045,140484.0],["1986-06-03",0.5045,0.5045,0.5006,0.5006,137447.0],["1986-06-04",0.5006,0.5045,0.5006,0.5006,84291.0],["1986-06-05",0.5006,0.5045,0.5006,0.5006,153394.0],["1986-06-06",0.5006,0.5006,0.489,0.4928,143522.0],["1986-06-09",0.4928,0.4928,0.4812,0.4812,91125.0],["1986-06-10",0.4812,0.489,0.4812,0.489,91884.0],["1986-06-11",0.489,0.489,0.4851,0.4851,34172.0],["1986-06-12",0.4851,0.4928,0.4851,0.4928,101756.0],["1986-06-13",0.4928,0.4928,0.4773,0.4851,201234.0],["1986-06-16",0.4851,0.4967,0.4851,0.4851,139725.0],["1986-06-17",0.489,0.4967,0.489,0.489,67584.0],["1986-06-18",0.489,0.4967,0.489,0.4928,40247.0],["1986-06-19",0.4928,0.4967,0.489,0.489,56194.0],["1986-06-20",0.489,0.4928,0.4812,0.4851,200475.0],["1986-06-23",0.4851,0.4967,0.4812,0.4967,170100.0],["1986-06-24",0.4967,0.4967,0.489,0.4967,350072.0],["1986-06-25",0.4967,0.5006,0.489,0.5006,236166.0],["1986-06-26",0.5006,0.5006,0.4928,0.5006,106313.0],["1986-06-27",0.5006,0.5045,0.4967,0.5006,116184.0],["1986-06-30",0.5006,0.5045,0.5006,0.5006,90366.0],["1986-07-01",0.5006,0.5122,0.5006,0.5084,88847.0],["1986-07-02",0.5084,0.5161,0.5045,0.5084,70622.0],["1986-07-03",0.5084,0.52,0.5084,0.5122,143522.0],["1986-07-07",0.5122,0.5122,0.5084,0.5084,201234.0],["1986-07-08",0.5084,0.5084,0.5045,0.5084,108591.0],["1986-07-09",0.5084,0.5084,0.5006,0.5084,88847.0],["1986-07-10",0.5084,0.52,0.5045,0.52,97200.0],["1986-07-11",0.52,0.5239,0.5122,0.52,92644.0],["1986-07-14",0.52,0.5317,0.52,0.5239,122259.0],["1986-07-15",0.5239,0.5394,0.5239,0.5394,162506.0],["1986-07-16",0.5394,0.5511,0.5355,0.5394,157950.0],["1986-07-17",0.5394,0.5433,0.5355,0.5394,283247.0],["1986-07-18",0.5394,0.5394,0.5278,0.5355,34931.0],["1986-07-21",0.5355,0.5394,0.5317,0.5394,58472.0],["1986-07-22",0.5394,0.5394,0.5239,0.5355,45563.0],["1986-07-23",0.5355,0.5355,0.5278,0.5355,96441.0],["1986-07-24",0.5355,0.5355,0.5239,0.5317,326531.0],["1986-07-25",0.5355,0.5394,0.5355,0.5394,122259.0],["1986-07-28",0.5394,0.5394,0.5355,0.5355,135928.0],["1986-07-29",0.5355,0.5394,0.5355,0.5394,88847.0],["1986-07-30",0.5394,0.5433,0.5355,0.5394,68344.0],["1986-07-31",0.5394,0.5394,0.5355,0.5394,32653.0],["1986-08-01",0.5394,0.5433,0.5317,0.5394,74419.0],["1986-08-04",0.5394,0.5394,0.5317,0.5317,143522.0],["1986-08-05",0.5317,0.5433,0.5278,0.5394,87328.0],["1986-08-06",0.5394,0.5433,0.5394,0.5394,45563.0],["1986-08-07",0.5394,0.5433,0.4967,0.5006,138206.0],["1986-08-08",0.5006,0.5161,0.5006,0.5084,132131.0],["1986-08-11",0.5084,0.5161,0.5084,0.5084,59231.0],["1986-08-12",0.5084,0.5122,0.5006,0.5045,135928.0],["1986-08-13",0.5045,0.52,0.5045,0.52,101756.0],["1986-08-14",0.52,0.5317,0.5161,0.5278,75178.0],["1986-08-15",0.5317,0.5394,0.5317,0.5355,74419.0],["1986-08-18",0.5355,0.5433,0.5317,0.5433,122259.0],["1986-08-19",0.5433,0.5433,0.5394,0.5394,59991.0],["1986-08-20",0.5394,0.5472,0.5317,0.5472,84291.0],["1986-08-21",0.5511,0.5666,0.5511,0.5627,185288.0],["1986-08-22",0.5627,0.5705,0.5588,0.5666,149597.0],["1986-08-25",0.5666,0.5821,0.5666,0.5743,478406.0],["1986-08-26",0.5666,0.5666,0.5627,0.5627,287803.0],["1986-08-27",0.5588,0.5588,0.5549,0.5549,91125.0],["1986-08-28",0.5549,0.5588,0.5511,0.5549,630281.0],["1986-08-29",0.5549,0.5588,0.5472,0.5511,258947.0],["1986-09-02",0.5511,0.5588,0.5472,0.5511,207309.0],["1986-09-03",0.5511,0.5549,0.5472,0.5472,275653.0],["1986-09-04",0.5472,0.5549,0.5472,0.5549,422213.0],["1986-09-05",0.5549,0.5549,0.5472,0.5472,71381.0],["1986-09-08",0.5394,0.5394,0.5122,0.5239,110109.0],["1986-09-09",0.5239,0.5278,0.5239,0.5239,271097.0],["1986-09-10",0.5239,0.5278,0.5006,0.5084,136688.0],["1986-09-11",0.5045,0.5045,0.4734,0.4812,245278.0],["1986-09-12",0.4812,0.4967,0.4812,0.4928,248316.0],["1986-09-15",0.4928,0.4928,0.4851,0.4928,62269.0],["1986-09-16",0.4928,0.4928,0.489,0.4928,75178.0],["1986-09-17",0.4928,0.5045,0.489,0.4967,182250.0],["1986-09-18",0.4967,0.4967,0.489,0.489,44803.0],["1986-09-19",0.489,0.4928,0.489,0.489,47081.0],["1986-09-22",0.4928,0.5045,0.4928,0.5006,157191.0],["1986-09-23",0.5006,0.5122,0.5006,0.5006,69103.0],["1986-09-24",0.5006,0.5084,0.4967,0.5006,49359.0],["1986-09-25",0.5006,0.5045,0.4928,0.4967,60750.0],["1986-09-26",0.4967,0.5006,0.4928,0.4928,52397.0],["1986-09-29",0.4928,0.4967,0.4928,0.4967,26578.0],["1986-09-30",0.4967,0.4967,0.4928,0.4967,75178.0],["1986-10-01",0.4967,0.5006,0.4928,0.4967,78216.0],["1986-10-02",0.4967,0.5006,0.4928,0.5006,33413.0],["1986-10-03",0.5006,0.5006,0.4928,0.4928,54675.0],["1986-10-06",0.4928,0.4967,0.4928,0.4928,61509.0],["1986-10-07",0.4928,0.5006,0.4928,0.4928,85809.0],["1986-10-08",0.4928,0.4967,0.4928,0.4928,37209.0],["1986-10-09",0.4928,0.5006,0.4928,0.4928,38728.0],["1986-10-10",0.4928,0.4928,0.489,0.4928,32653.0],["1986-10-13",0.4928,0.4967,0.489,0.489,50119.0],["1986-10-14",0.489,0.4967,0.489,0.4967,31134.0],["1986-10-15",0.4967,0.5006,0.4928,0.4928,35691.0],["1986-10-16",0.4928,0.5006,0.4928,0.4928,817847.0],["1986-10-17",0.4967,0.5006,0.4967,0.4967,59231.0],["1986-10-20",0.4967,0.4967,0.4928,0.4928,53156.0],["1986-10-21",0.4928,0.4967,0.489,0.4967,65306.0],["1986-10-22",0.4967,0.4967,0.4928,0.4928,28097.0],["1986-10-23",0.4928,0.5006,0.4928,0.4967,73659.0],["1986-10-24",0.4967,0.4967,0.4928,0.4967,48600.0],["1986-10-27",0.4967,0.4967,0.4928,0.4928,44044.0],["1986-10-28",0.4928,0.4967,0.4928,0.4967,23541.0],["1986-10-29",0.4928,0.4928,0.4928,0.4928,51638.0],["1986-10-30",0.4928,0.4967,0.4928,0.4928,113906.0],["1986-10-31",0.4928,0.5006,0.4928,0.4967,69103.0],["1986-11-03",0.4928,0.4928,0.489,0.489,109350.0],["1986-11-04",0.489,0.489,0.4812,0.489,154153.0],["1986-11-05",0.4851,0.4851,0.4773,0.4812,149597.0],["1986-11-06",0.4812,0.4851,0.4812,0.4851,46322.0],["1986-11-07",0.4851,0.4928,0.4812,0.4928,136688.0],["1986-11-10",0.4928,0.4928,0.489,0.4928,60750.0],["1986-11-11",0.4928,0.4967,0.489,0.489,38728.0],["1986-11-12",0.489,0.4928,0.4851,0.489,42525.0],["1986-11-13",0.489,0.489,0.4773,0.4773,129094.0],["1986-11-14",0.4773,0.4812,0.4734,0.4773,97959.0],["1986-11-17",0.4773,0.4773,0.4734,0.4773,67584.0],["1986-11-18",0.4773,0.4773,0.4734,0.4734,88847.0],["1986-11-19",0.4734,0.4734,0.4618,0.4734,123778.0],["1986-11-20",0.4734,0.4734,0.4657,0.4734,142003.0],["1986-11-21",0.4618,0.4618,0.4424,0.4579,495872.0],["1986-11-24",0.4579,0.4812,0.4579,0.4773,156431.0],["1986-11-25",0.4773,0.4812,0.4696,0.4734,46322.0],["1986-11-26",0.4734,0.4773,0.4696,0.4734,48600.0],["1986-11-28",0.4734,0.4773,0.4696,0.4773,63028.0],["1986-12-01",0.4773,0.4773,0.4734,0.4734,47841.0],["1986-12-02",0.4734,0.4812,0.4696,0.4812,120741.0],["1986-12-03",0.4812,0.4851,0.4773,0.4812,101756.0],["1986-12-04",0.4812,0.4851,0.4734,0.4734,100238.0],["1986-12-05",0.4734,0.4812,0.4734,0.4734,74419.0],["1986-12-08",0.4696,0.4696,0.4618,0.4618,78216.0],["1986-12-09",0.4657,0.4734,0.4657,0.4696,71381.0],["1986-12-10",0.4696,0.4734,0.4696,0.4696,43284.0],["1986-12-11",0.4696,0.4773,0.4696,0.4773,70622.0],["1986-12-12",0.4773,0.4812,0.4734,0.4773,84291.0],["1986-12-15",0.4812,0.4851,0.4812,0.4812,177694.0],["1986-12-16",0.4812,0.489,0.4812,0.489,113147.0],["1986-12-17",0.489,0.489,0.4851,0.4851,401709.0],["1986-12-18",0.489,0.4928,0.489,0.489,90366.0],["1986-12-19",0.489,0.5084,0.489,0.5084,356906.0],["1986-12-22",0.5084,0.52,0.5045,0.5045,186806.0],["1986-12-23",0.5006,0.5006,0.489,0.489,229331.0],["1986-12-24",0.489,0.4967,0.489,0.489,57713.0],["1986-12-26",0.489,0.5006,0.489,0.5006,15188.0],["1986-12-29",0.5006,0.5006,0.4928,0.5006,100238.0],["1986-12-30",0.5006,0.5045,0.5006,0.5006,117703.0],["1986-12-31",0.5006,0.5045,0.4967,0.5006,132131.0],["1987-01-02",0.5045,0.5045,0.5045,0.5045,41006.0],["1987-01-05",0.5122,0.5278,0.5122,0.5278,275653.0],["1987-01-06",0.5317,0.5433,0.5317,0.5433,221738.0],["1987-01-07",0.5433,0.5472,0.5394,0.5394,156431.0],["1987-01-08",0.5394,0.5394,0.5355,0.5394,109350.0],["1987-01-09",0.5394,0.5433,0.5317,0.5394,82772.0],["1987-01-12",0.5394,0.5394,0.5317,0.5317,159469.0],["1987-01-13",0.5317,0.5317,0.5239,0.5239,760894.0],["1987-01-14",0.5239,0.5278,0.52,0.52,199716.0],["1987-01-15",0.52,0.5239,0.5161,0.5239,289322.0],["1987-01-16",0.5239,0.5278,0.5161,0.52,591553.0],["1987-01-19",0.52,0.52,0.5161,0.52,50119.0],["1987-01-20",0.52,0.5278,0.5161,0.52,94163.0],["1987-01-21",0.52,0.52,0.5161,0.5161,193641.0],["1987-01-22",0.5161,0.5239,0.5161,0.52,198197.0],["1987-01-23",0.52,0.5355,0.52,0.5239,124538.0],["1987-01-26",0.5239,0.5278,0.5161,0.5239,78216.0],["1987-01-27",0.5239,0.5278,0.52,0.5278,136688.0],["1987-01-28",0.5278,0.5317,0.52,0.52,46322.0],["1987-01-29",0.52,0.5239,0.5161,0.52,64547.0],["1987-01-30",0.52,0.52,0.5161,0.52,81253.0],["1987-02-02",0.52,0.52,0.5161,0.5161,37969.0],["1987-02-03",0.5161,0.5161,0.5045,0.5084,243000.0],["1987-02-04",0.5084,0.52,0.5045,0.5122,56194.0],["1987-02-05",0.5122,0.5161,0.5122,0.5161,70622.0],["1987-02-06",0.5161,0.5239,0.5161,0.5239,86569.0],["1987-02-09",0.5239,0.5239,0.52,0.5239,41766.0],["1987-02-10",0.5239,0.5355,0.52,0.5355,181491.0],["1987-02-11",0.5355,0.5472,0.5355,0.5433,65306.0],["1987-02-12",0.5472,0.5511,0.5472,0.5472,256669.0],["1987-02-13",0.5472,0.5549,0.5472,0.5549,61509.0],["1987-02-17",0.5549,0.5666,0.5549,0.5627,196678.0],["1987-02-18",0.5627,0.5743,0.5627,0.5627,216422.0],["1987-02-19",0.5666,0.5821,0.5666,0.5782,126816.0],["1987-02-20",0.5782,0.5782,0.5705,0.5743,138206.0],["1987-02-23",0.5743,0.586,0.5705,0.586,112388.0],["1987-02-24",0.5821,0.5821,0.5782,0.5821,50878.0],["1987-02-25",0.5821,0.586,0.5782,0.5821,92644.0],["1987-02-26",0.5821,0.586,0.5821,0.586,59991.0],["1987-02-27",0.586,0.586,0.5821,0.5821,58472.0],["1987-03-02",0.5887,0.6005,0.5848,0.5926,302231.0],["1987-03-03",0.5926,0.5926,0.5887,0.5887,28097.0],["1987-03-04",0.5887,0.5926,0.5887,0.5926,103275.0],["1987-03-05",0.5926,0.5965,0.5887,0.5965,240722.0],["1987-03-06",0.5965,0.5965,0.5887,0.5887,216422.0],["1987-03-09",0.5887,0.5965,0.5887,0.5887,85809.0],["1987-03-10",0.5887,0.5926,0.5887,0.5887,63788.0],["1987-03-11",0.5887,0.5965,0.5887,0.5926,80494.0],["1987-03-12",0.5926,0.5965,0.5887,0.5926,69863.0],["1987-03-13",0.5965,0.624,0.5965,0.6122,301472.0],["1987-03-16",0.6122,0.6201,0.6083,0.6122,118463.0],["1987-03-17",0.6122,0.6201,0.6083,0.6122,135928.0],["1987-03-18",0.6122,0.6201,0.6083,0.6122,19744.0],["1987-03-19",0.6122,0.6162,0.6083,0.6083,100997.0],["1987-03-20",0.6122,0.6162,0.6122,0.6162,185288.0],["1987-03-23",0.6162,0.6201,0.6122,0.6122,145041.0],["1987-03-24",0.6122,0.6162,0.6083,0.6122,145041.0],["1987-03-25",0.6122,0.6122,0.6083,0.6122,50119.0],["1987-03-26",0.6083,0.6083,0.6083,0.6083,36450.0],["1987-03-27",0.6083,0.6122,0.6044,0.6044,30375.0],["1987-03-30",0.6044,0.6044,0.6005,0.6005,69863.0],["1987-03-31",0.6005,0.6083,0.5965,0.6005,168581.0],["1987-04-01",0.5965,0.5965,0.5848,0.5887,350072.0],["1987-04-02",0.5887,0.5926,0.5808,0.5808,132131.0],["1987-04-03",0.5808,0.5848,0.573,0.5808,186806.0],["1987-04-06",0.5808,0.5848,0.5651,0.5651,180731.0],["1987-04-07",0.5651,0.5691,0.5534,0.5573,85809.0],["1987-04-08",0.5573,0.5612,0.5534,0.5573,184528.0],["1987-04-09",0.5573,0.5573,0.5455,0.5455,160988.0],["1987-04-10",0.5455,0.5455,0.5416,0.5455,143522.0],["1987-04-13",0.5455,0.5455,0.5377,0.5377,72900.0],["1987-04-14",0.5377,0.5416,0.5259,0.5377,87328.0],["1987-04-15",0.5377,0.5377,0.5298,0.5298,170859.0],["1987-04-16",0.5298,0.5416,0.5298,0.5337,33413.0],["1987-04-20",0.5337,0.5377,0.5298,0.5337,156431.0],["1987-04-21",0.5337,0.5337,0.5259,0.5298,184528.0],["1987-04-22",0.5298,0.5377,0.5298,0.5337,135928.0],["1987-04-23",0.5337,0.5377,0.5259,0.5298,155672.0],["1987-04-24",0.5298,0.5416,0.5298,0.5298,156431.0],["1987-04-27",0.5298,0.5298,0.522,0.522,56194.0],["1987-04-28",0.522,0.5298,0.522,0.5259,18225.0],["1987-04-29",0.522,0.522,0.522,0.522,24300.0],["1987-04-30",0.522,0.5337,0.522,0.5298,811772.0],["1987-05-01",0.5259,0.5259,0.522,0.522,240722.0],["1987-05-04",0.522,0.522,0.5181,0.522,57713.0],["1987-05-05",0.522,0.5337,0.522,0.5298,128334.0],["1987-05-06",0.5298,0.5416,0.5298,0.5377,17466.0],["1987-05-07",0.5337,0.5337,0.5298,0.5337,51638.0],["1987-05-08",0.5337,0.5337,0.5259,0.5259,691791.0],["1987-05-11",0.5259,0.5337,0.5259,0.5298,213384.0],["1987-05-12",0.5298,0.5377,0.5298,0.5298,90366.0],["1987-05-13",0.5298,0.5337,0.5298,0.5337,51638.0],["1987-05-14",0.5337,0.5337,0.5298,0.5337,27338.0],["1987-05-15",0.5337,0.5337,0.522,0.522,315900.0],["1987-05-18",0.522,0.522,0.4945,0.4984,108591.0],["1987-05-19",0.4984,0.5063,0.4867,0.4984,144281.0],["1987-05-20",0.4984,0.5024,0.4867,0.4984,36450.0],["1987-05-21",0.4984,0.5024,0.4945,0.4984,107072.0],["1987-05-22",0.5053,0.5053,0.5013,0.5053,17466.0],["1987-05-26",0.5053,0.5092,0.4973,0.5053,109350.0],["1987-05-27",0.5053,0.5132,0.5013,0.5093,291600.0],["1987-05-28",0.5092,0.5132,0.5053,0.5132,46322.0],["1987-05-29",0.5212,0.5451,0.5212,0.5371,141244.0],["1987-06-01",0.5371,0.5411,0.5252,0.5252,49359.0],["1987-06-02",0.5252,0.5291,0.5252,0.5291,100238.0],["1987-06-03",0.5331,0.561,0.5331,0.557,790509.0],["1987-06-04",0.5649,0.5809,0.5649,0.5729,192881.0],["1987-06-05",0.5769,0.5848,0.5769,0.5848,58472.0],["1987-06-08",0.5848,0.5928,0.5769,0.5928,180731.0],["1987-06-09",0.5928,0.5928,0.5888,0.5888,17466.0],["1987-06-10",0.5888,0.5968,0.5848,0.5968,138206.0],["1987-06-11",0.5968,0.5968,0.5848,0.5968,345516.0],["1987-06-12",0.5968,0.5968,0.5888,0.5928,224016.0],["1987-06-15",0.5928,0.6127,0.5928,0.6087,318178.0],["1987-06-16",0.6087,0.6167,0.6087,0.6167,148078.0],["1987-06-17",0.6167,0.6167,0.6087,0.6087,41006.0],["1987-06-18",0.6087,0.6127,0.6047,0.6047,130613.0],["1987-06-19",0.6047,0.6127,0.5968,0.6008,122259.0],["1987-06-22",0.6047,0.6167,0.6047,0.6087,129853.0],["1987-06-23",0.6087,0.6087,0.6087,0.6087,86569.0],["1987-06-24",0.6087,0.6127,0.6047,0.6127,79734.0],["1987-06-25",0.6127,0.6127,0.6047,0.6047,58472.0],["1987-06-26",0.6047,0.6087,0.6047,0.6047,50119.0],["1987-06-29",0.6047,0.6047,0.5968,0.6008,34931.0],["1987-06-30",0.6008,0.6087,0.5968,0.6087,107831.0],["1987-07-01",0.6087,0.6167,0.6008,0.6008,86569.0],["1987-07-02",0.6008,0.6127,0.6008,0.6047,193641.0],["1987-07-06",0.6047,0.6167,0.6047,0.6047,193641.0],["1987-07-07",0.6047,0.6127,0.6047,0.6087,103275.0],["1987-07-08",0.6087,0.6127,0.6047,0.6127,23541.0],["1987-07-09",0.6087,0.6087,0.6047,0.6047,100238.0],["1987-07-10",0.6047,0.6087,0.6047,0.6047,280209.0],["1987-07-13",0.6047,0.6087,0.6047,0.6047,106313.0],["1987-07-14",0.6047,0.6087,0.6047,0.6087,24300.0],["1987-07-15",0.6087,0.6167,0.6047,0.6127,64547.0],["1987-07-16",0.6127,0.6167,0.6087,0.6127,72900.0],["1987-07-17",0.6127,0.6366,0.6087,0.6286,509541.0],["1987-07-20",0.6286,0.6604,0.6286,0.6604,103275.0],["1987-07-21",0.6604,0.6644,0.6565,0.6565,72141.0],["1987-07-22",0.6565,0.6604,0.6565,0.6565,69863.0],["1987-07-23",0.6565,0.6604,0.6565,0.6565,119981.0],["1987-07-24",0.6565,0.6684,0.6565,0.6604,218700.0],["1987-07-27",0.6644,0.7002,0.6644,0.6923,307547.0],["1987-07-28",0.6883,0.6883,0.6763,0.6843,35691.0],["1987-07-29",0.6843,0.7002,0.6763,0.6962,157950.0],["1987-07-30",0.7122,0.74,0.7122,0.732,311344.0],["1987-07-31",0.732,0.7718,0.732,0.7639,117703.0],["1987-08-03",0.7639,0.7639,0.748,0.7599,211106.0],["1987-08-04",0.7599,0.7679,0.7519,0.7519,173897.0],["1987-08-05",0.7519,0.7599,0.7281,0.732,568772.0],["1987-08-06",0.732,0.74,0.732,0.74,56953.0],["1987-08-07",0.74,0.7957,0.736,0.7957,433603.0],["1987-08-10",0.7957,0.7957,0.7798,0.7957,98719.0],["1987-08-11",0.7957,0.7997,0.7758,0.7997,198956.0],["1987-08-12",0.8116,0.8713,0.8116,0.8514,751781.0],["1987-08-13",0.8514,0.8673,0.8395,0.8673,385763.0],["1987-08-14",0.8673,0.8753,0.8554,0.8673,217181.0],["1987-08-17",0.8673,0.8713,0.8594,0.8594,75178.0],["1987-08-18",0.8594,0.8594,0.8196,0.8196,286284.0],["1987-08-19",0.8196,0.8196,0.7877,0.8196,258947.0],["1987-08-20",0.8196,0.8315,0.8037,0.8315,247556.0],["1987-08-21",0.8315,0.8474,0.8236,0.8434,202753.0],["1987-08-24",0.8434,0.8474,0.8395,0.8434,243000.0],["1987-08-25",0.8434,0.8554,0.8275,0.8275,138966.0],["1987-08-26",0.8275,0.8275,0.7997,0.7997,107831.0],["1987-08-27",0.7997,0.8037,0.7957,0.7997,82772.0],["1987-08-28",0.7957,0.7957,0.7639,0.7679,279450.0],["1987-08-31",0.7748,0.7828,0.7587,0.7828,110109.0],["1987-09-01",0.7828,0.7868,0.7748,0.7828,237684.0],["1987-09-02",0.7828,0.7828,0.7748,0.7828,144281.0],["1987-09-03",0.7828,0.7828,0.7748,0.7788,56194.0],["1987-09-04",0.7828,0.8269,0.7828,0.8229,466256.0],["1987-09-08",0.8229,0.8229,0.7948,0.7988,116184.0],["1987-09-09",0.7988,0.8029,0.7908,0.7988,188325.0],["1987-09-10",0.7988,0.8029,0.7948,0.7948,37969.0],["1987-09-11",0.7948,0.8029,0.7948,0.8029,50878.0],["1987-09-14",0.8109,0.8149,0.8109,0.8109,56194.0],["1987-09-15",0.8109,0.831,0.8109,0.831,56194.0],["1987-09-16",0.8269,0.8269,0.8229,0.8229,25819.0],["1987-09-17",0.8229,0.8229,0.8149,0.8149,82772.0],["1987-09-18",0.8149,0.8189,0.8109,0.8189,187566.0],["1987-09-21",0.8189,0.8269,0.8109,0.8109,67584.0],["1987-09-22",0.8109,0.8109,0.7948,0.7948,38728.0],["1987-09-23",0.8029,0.8269,0.8029,0.8229,258947.0],["1987-09-24",0.8229,0.831,0.8149,0.8189,83531.0],["1987-09-25",0.8189,0.8229,0.8189,0.8229,40247.0],["1987-09-28",0.8229,0.835,0.8189,0.8229,198197.0],["1987-09-29",0.8229,0.8229,0.8149,0.8149,50878.0],["1987-09-30",0.8109,0.8109,0.8069,0.8109,129853.0],["1987-10-01",0.8109,0.8229,0.8069,0.8109,166303.0],["1987-10-02",0.8109,0.8189,0.8069,0.8149,126056.0],["1987-10-05",0.8069,0.8069,0.7988,0.8029,110109.0],["1987-10-06",0.8029,0.8029,0.7908,0.7908,87328.0],["1987-10-07",0.7868,0.7868,0.7707,0.7748,32653.0],["1987-10-08",0.7707,0.7707,0.7547,0.7547,39488.0],["1987-10-09",0.7547,0.7547,0.7467,0.7507,191363.0],["1987-10-12",0.7507,0.7547,0.7306,0.7346,129094.0],["1987-10-13",0.7346,0.7386,0.7266,0.7306,31134.0],["1987-10-14",0.7266,0.7266,0.6864,0.6945,132891.0],["1987-10-15",0.6945,0.7186,0.6824,0.7145,117703.0],["1987-10-16",0.7105,0.7105,0.6343,0.6503,222497.0],["1987-10-19",0.6021,0.6021,0.558,0.566,712294.0],["1987-10-20",0.566,0.5861,0.4737,0.5339,637116.0],["1987-10-21",0.5419,0.6302,0.5419,0.6222,281728.0],["1987-10-22",0.6142,0.6142,0.5941,0.6021,146559.0],["1987-10-23",0.6021,0.6021,0.5861,0.5861,119981.0],["1987-10-26",0.5861,0.5901,0.562,0.574,225534.0],["1987-10-27",0.574,0.574,0.55,0.55,82013.0],["1987-10-28",0.5459,0.5459,0.5219,0.5259,128334.0],["1987-10-29",0.5259,0.5459,0.5259,0.5379,43284.0],["1987-10-30",0.55,0.574,0.55,0.558,97959.0],["1987-11-02",0.558,0.566,0.55,0.554,47841.0],["1987-11-03",0.554,0.558,0.55,0.558,53156.0],["1987-11-04",0.558,0.574,0.558,0.566,75178.0],["1987-11-05",0.57,0.574,0.566,0.574,70622.0],["1987-11-06",0.5861,0.5901,0.5821,0.5901,82013.0],["1987-11-09",0.5981,0.6021,0.5941,0.5941,153394.0],["1987-11-10",0.5981,0.6102,0.5981,0.6062,66825.0],["1987-11-11",0.6021,0.6062,0.6021,0.6021,3038.0],["1987-11-12",0.6021,0.6222,0.6021,0.6142,66066.0],["1987-11-13",0.6142,0.6182,0.5981,0.5981,59991.0],["1987-11-16",0.5981,0.6262,0.5981,0.6262,157191.0],["1987-11-17",0.6222,0.6222,0.6102,0.6102,37969.0],["1987-11-18",0.6102,0.6182,0.6102,0.6182,12150.0],["1987-11-19",0.6222,0.6222,0.6142,0.6142,18225.0],["1987-11-20",0.613,0.6171,0.613,0.613,34172.0],["1987-11-23",0.613,0.6252,0.613,0.6212,16706.0],["1987-11-24",0.6252,0.6333,0.6252,0.6293,25059.0],["1987-11-25",0.6293,0.6374,0.6293,0.6374,25059.0],["1987-11-27",0.6333,0.6333,0.6333,0.6333,12150.0],["1987-11-30",0.6293,0.6333,0.6171,0.6171,119981.0],["1987-12-01",0.613,0.613,0.6049,0.6049,75938.0],["1987-12-02",0.6049,0.6049,0.6009,0.6049,130613.0],["1987-12-03",0.609,0.609,0.6009,0.6049,15188.0],["1987-12-04",0.5968,0.5968,0.5806,0.5846,30375.0],["1987-12-07",0.5725,0.5725,0.5643,0.5684,78216.0],["1987-12-08",0.5725,0.5765,0.5643,0.5725,46322.0],["1987-12-09",0.5684,0.5846,0.5684,0.5846,38728.0],["1987-12-10",0.5806,0.5927,0.5806,0.5927,137447.0],["1987-12-11",0.5968,0.5968,0.5927,0.5927,78216.0],["1987-12-14",0.5968,0.6049,0.5968,0.6049,143522.0],["1987-12-15",0.609,0.613,0.6049,0.613,113147.0],["1987-12-16",0.6171,0.6212,0.613,0.6212,145041.0],["1987-12-17",0.6252,0.6333,0.6212,0.6293,225534.0],["1987-12-18",0.6333,0.6415,0.6252,0.6415,119222.0],["1987-12-21",0.6496,0.6577,0.6333,0.6415,272616.0],["1987-12-22",0.6455,0.6455,0.6333,0.6333,19744.0],["1987-12-23",0.6374,0.6415,0.6293,0.6333,356147.0],["1987-12-24",0.6333,0.6415,0.6333,0.6374,121500.0],["1987-12-28",0.6415,0.6455,0.6374,0.6415,108591.0],["1987-12-29",0.6374,0.6374,0.6252,0.6252,52397.0],["1987-12-30",0.6293,0.6374,0.6293,0.6333,40247.0],["1987-12-31",0.6293,0.6739,0.6293,0.6739,200475.0],["1988-01-04",0.6699,0.678,0.6699,0.6699,108591.0],["1988-01-05",0.678,0.6861,0.6739,0.678,69863.0],["1988-01-06",0.6821,0.6821,0.678,0.678,7594.0],["1988-01-07",0.6739,0.678,0.6739,0.6739,9113.0],["1988-01-08",0.6658,0.6658,0.6536,0.6536,48600.0],["1988-01-11",0.6536,0.6577,0.6496,0.6536,151116.0],["1988-01-12",0.6577,0.6577,0.6496,0.6496,237684.0],["1988-01-13",0.6455,0.6536,0.6374,0.6415,41006.0],["1988-01-14",0.6374,0.6415,0.6333,0.6333,19744.0],["1988-01-15",0.6415,0.6496,0.6293,0.6415,218700.0],["1988-01-18",0.6496,0.6658,0.6496,0.6577,252113.0],["1988-01-19",0.6536,0.6658,0.6536,0.6658,35691.0],["1988-01-20",0.6658,0.6699,0.6577,0.6577,37969.0],["1988-01-21",0.6577,0.6658,0.6577,0.6658,104034.0],["1988-01-22",0.6658,0.6699,0.6618,0.6699,71381.0],["1988-01-25",0.6658,0.6861,0.6658,0.6821,39488.0],["1988-01-26",0.6821,0.6861,0.6821,0.6821,18984.0],["1988-01-27",0.6821,0.6942,0.6821,0.6861,25819.0],["1988-01-28",0.6902,0.6942,0.6902,0.6942,115425.0],["1988-01-29",0.6942,0.6983,0.6942,0.6983,23541.0],["1988-02-01",0.6983,0.7064,0.6983,0.6983,107831.0],["1988-02-02",0.7024,0.7064,0.7024,0.7024,4556.0],["1988-02-03",0.7024,0.7064,0.7024,0.7024,40247.0],["1988-02-04",0.7064,0.7105,0.7024,0.7024,19744.0],["1988-02-05",0.7024,0.7024,0.7024,0.7024,3038.0],["1988-02-08",0.7024,0.7064,0.6983,0.7064,139725.0],["1988-02-09",0.7024,0.7064,0.7024,0.7024,22781.0],["1988-02-10",0.7064,0.7308,0.6861,0.7227,855816.0],["1988-02-11",0.7308,0.7592,0.7308,0.743,226294.0],["1988-02-12",0.7389,0.743,0.7227,0.7389,170100.0],["1988-02-16",0.7389,0.747,0.7348,0.747,249075.0],["1988-02-17",0.743,0.7511,0.743,0.743,206550.0],["1988-02-18",0.7389,0.747,0.7389,0.747,145800.0],["1988-02-19",0.747,0.7551,0.743,0.7551,148078.0],["1988-02-22",0.7511,0.7551,0.747,0.7551,51638.0],["1988-02-23",0.7551,0.7633,0.7511,0.7551,230091.0],["1988-02-24",0.7592,0.7754,0.7592,0.7754,44044.0],["1988-02-25",0.7745,0.7827,0.7745,0.7827,57713.0],["1988-02-26",0.7745,0.7745,0.7704,0.7704,12150.0],["1988-02-29",0.7663,0.799,0.7663,0.799,156431.0],["1988-03-01",0.8031,0.8113,0.799,0.8031,144281.0],["1988-03-02",0.8031,0.8031,0.8031,0.8031,100238.0],["1988-03-03",0.799,0.8031,0.795,0.795,72900.0],["1988-03-04",0.799,0.799,0.799,0.799,25059.0],["1988-03-07",0.799,0.8031,0.799,0.8031,41766.0],["1988-03-08",0.8113,0.8195,0.8031,0.8031,177694.0],["1988-03-09",0.8072,0.8359,0.8072,0.8277,243000.0],["1988-03-10",0.8359,0.8359,0.8195,0.8195,57713.0],["1988-03-11",0.8195,0.8236,0.8195,0.8236,31134.0],["1988-03-14",0.8195,0.8195,0.8113,0.8113,95681.0],["1988-03-15",0.8154,0.8154,0.799,0.799,86569.0],["1988-03-16",0.799,0.8072,0.799,0.8072,70622.0],["1988-03-17",0.8031,0.8072,0.8031,0.8031,146559.0],["1988-03-18",0.8031,0.8031,0.795,0.795,57713.0],["1988-03-21",0.795,0.799,0.795,0.799,116184.0],["1988-03-22",0.795,0.799,0.795,0.799,140484.0],["1988-03-23",0.8072,0.8236,0.8072,0.8195,276413.0],["1988-03-24",0.8195,0.8195,0.8072,0.8072,263503.0],["1988-03-25",0.8154,0.8236,0.8154,0.8195,289322.0],["1988-03-28",0.8195,0.8277,0.8154,0.8277,252872.0],["1988-03-29",0.8236,0.8277,0.8195,0.8236,265022.0],["1988-03-30",0.8277,0.8277,0.8154,0.8154,31134.0],["1988-03-31",0.8195,0.8195,0.8031,0.8072,85050.0],["1988-04-04",0.8031,0.8113,0.799,0.799,53156.0],["1988-04-05",0.8031,0.8154,0.8031,0.8113,98719.0],["1988-04-06",0.8113,0.8113,0.8072,0.8113,12909.0],["1988-04-07",0.8154,0.8318,0.8113,0.8277,128334.0],["1988-04-08",0.8318,0.8728,0.8318,0.8687,379688.0],["1988-04-11",0.8769,0.8851,0.8728,0.8851,302991.0],["1988-04-12",0.881,0.881,0.8728,0.8728,184528.0],["1988-04-13",0.8728,0.8769,0.8605,0.8646,176175.0],["1988-04-14",0.8687,0.8687,0.8318,0.8318,123778.0],["1988-04-15",0.8318,0.8359,0.8195,0.8318,135928.0],["1988-04-18",0.8277,0.8277,0.8236,0.8277,72900.0],["1988-04-19",0.8277,0.8482,0.8277,0.8482,85809.0],["1988-04-20",0.8441,0.8441,0.84,0.84,90366.0],["1988-04-21",0.8441,0.8482,0.84,0.8441,49359.0],["1988-04-22",0.8523,0.8523,0.8441,0.8441,147319.0],["1988-04-25",0.8441,0.8523,0.8441,0.8441,235406.0],["1988-04-26",0.8482,0.8564,0.8441,0.8482,198197.0],["1988-04-27",0.8482,0.8933,0.8482,0.8769,675084.0],["1988-04-28",0.8851,0.9056,0.8851,0.8974,216422.0],["1988-04-29",0.8974,0.8974,0.8851,0.8933,248316.0],["1988-05-02",0.8933,0.9015,0.8851,0.9015,168581.0],["1988-05-03",0.9015,0.9056,0.8974,0.9056,79734.0],["1988-05-04",0.9056,0.9466,0.9056,0.9384,203513.0],["1988-05-05",0.9384,0.9957,0.9384,0.9671,310584.0],["1988-05-06",0.9671,0.9793,0.963,0.9752,113906.0],["1988-05-09",0.9712,0.9793,0.9712,0.9712,220978.0],["1988-05-10",0.9712,0.9752,0.9589,0.9671,176175.0],["1988-05-11",0.963,0.9793,0.9548,0.963,110869.0],["1988-05-12",0.9548,0.9712,0.9384,0.9712,119222.0],["1988-05-13",0.9793,1.0162,0.9793,1.0121,249834.0],["1988-05-16",1.0121,1.0367,1.0121,1.0203,102516.0],["1988-05-17",1.0408,1.0449,1.0162,1.0244,409303.0],["1988-05-18",1.0162,1.0285,0.9998,0.9998,211866.0],["1988-05-19",0.9916,0.9998,0.9793,0.9998,174656.0],["1988-05-20",1.0039,1.0285,0.9998,1.0285,62269.0],["1988-05-23",1.0285,1.0285,0.9998,0.9998,85809.0],["1988-05-24",0.9947,0.9947,0.9782,0.9782,75178.0],["1988-05-25",0.9823,0.9865,0.9782,0.9823,206550.0],["1988-05-26",0.9782,0.9947,0.9741,0.9865,274894.0],["1988-05-27",0.9865,0.9947,0.9865,0.9865,113147.0],["1988-05-31",0.9823,1.003,0.9823,0.9947,102516.0],["1988-06-01",0.9906,1.036,0.9906,1.036,97200.0],["1988-06-02",1.0401,1.0401,1.0236,1.0319,307547.0],["1988-06-03",1.0277,1.0855,1.0277,1.0773,201234.0],["1988-06-06",1.069,1.069,1.0608,1.0608,100997.0],["1988-06-07",1.0649,1.0773,1.0649,1.0773,53156.0],["1988-06-08",1.0731,1.0855,1.0649,1.0855,220219.0],["1988-06-09",1.0814,1.1062,1.0814,1.1062,230091.0],["1988-06-10",1.1144,1.1351,1.102,1.1309,236166.0],["1988-06-13",1.1268,1.1309,1.1144,1.1227,101756.0],["1988-06-14",1.1185,1.1309,1.1185,1.1268,78975.0],["1988-06-15",1.1227,1.1227,1.1062,1.1103,66825.0],["1988-06-16",1.1103,1.1103,1.0979,1.1103,59231.0],["1988-06-17",1.1062,1.1144,1.102,1.1062,72141.0],["1988-06-20",1.1062,1.1103,1.102,1.102,69103.0],["1988-06-21",1.0979,1.1268,1.0938,1.1185,112388.0],["1988-06-22",1.1268,1.1681,1.1268,1.1516,211866.0],["1988-06-23",1.1474,1.2135,1.1309,1.2052,320456.0],["1988-06-24",1.2135,1.2382,1.2135,1.23,734316.0],["1988-06-27",1.2217,1.2217,1.2011,1.2011,294638.0],["1988-06-28",1.2011,1.2052,1.1846,1.197,320456.0],["1988-06-29",1.197,1.197,1.1681,1.1681,393356.0],["1988-06-30",1.1681,1.1681,1.1516,1.1681,429806.0],["1988-07-01",1.1681,1.1763,1.1681,1.1681,234647.0],["1988-07-05",1.1722,1.1722,1.1598,1.1598,218700.0],["1988-07-06",1.1598,1.1681,1.1351,1.1392,130613.0],["1988-07-07",1.1433,1.1433,1.1351,1.1351,148838.0],["1988-07-08",1.1309,1.1351,1.1185,1.1227,121500.0],["1988-07-11",1.1185,1.1227,1.0897,1.0979,217181.0],["1988-07-12",1.102,1.1227,1.0979,1.1185,484481.0],["1988-07-13",1.1185,1.1268,1.1185,1.1268,332606.0],["1988-07-14",1.1227,1.1309,1.1185,1.1309,217181.0],["1988-07-15",1.1351,1.1516,1.1309,1.1474,139725.0],["1988-07-18",1.1722,1.1805,1.1639,1.1763,760894.0],["1988-07-19",1.1763,1.1763,1.1598,1.1598,344756.0],["1988-07-20",1.1639,1.1763,1.1639,1.1763,216422.0],["1988-07-21",1.1722,1.1763,1.1722,1.1722,515616.0],["1988-07-22",1.1722,1.1763,1.1722,1.1763,65306.0],["1988-07-25",1.1763,1.1763,1.1639,1.1639,66825.0],["1988-07-26",1.1598,1.1681,1.1598,1.1639,18984.0],["1988-07-27",1.1681,1.1681,1.1433,1.1433,80494.0],["1988-07-28",1.1392,1.1474,1.1351,1.1433,126816.0],["1988-07-29",1.1474,1.1722,1.1474,1.1722,160228.0],["1988-08-01",1.1722,1.1722,1.1639,1.1639,240722.0],["1988-08-02",1.1639,1.1701,1.1578,1.1578,20756.0],["1988-08-03",1.1639,1.1701,1.1578,1.1639,7594.0],["1988-08-04",1.1701,1.1701,1.1578,1.1639,131625.0],["1988-08-05",1.1701,1.1701,1.1516,1.1516,317419.0],["1988-08-08",1.1516,1.1516,1.1268,1.133,198450.0],["1988-08-09",1.133,1.133,1.1082,1.1268,56700.0],["1988-08-10",1.1206,1.1206,1.0835,1.102,165544.0],["1988-08-11",1.102,1.1082,1.102,1.102,51131.0],["1988-08-12",1.1082,1.1144,1.0896,1.102,48600.0],["1988-08-15",1.1082,1.1082,1.0463,1.0587,157950.0],["1988-08-16",1.0463,1.0587,1.0401,1.0401,155419.0],["1988-08-17",1.0463,1.0463,1.0215,1.0463,59231.0],["1988-08-18",1.0401,1.0401,1.0277,1.0339,54169.0],["1988-08-19",1.0339,1.0463,1.0215,1.0401,89100.0],["1988-08-22",1.0401,1.0401,0.9906,1.003,104288.0],["1988-08-23",1.003,1.003,0.9596,0.9782,113906.0],["1988-08-24",0.9844,1.0154,0.9782,1.0154,106819.0],["1988-08-25",1.0215,1.0401,1.0215,1.0339,75938.0],["1988-08-26",1.0401,1.0401,1.0215,1.0401,40500.0],["1988-08-29",1.0463,1.0587,1.0463,1.0525,73913.0],["1988-08-30",1.0475,1.0475,1.035,1.0475,43538.0],["1988-08-31",1.06,1.06,1.0475,1.06,597375.0],["1988-09-01",1.0662,1.0662,1.0288,1.0288,87581.0],["1988-09-02",1.0288,1.0475,1.0226,1.0475,40500.0],["1988-09-06",1.0538,1.0538,1.0475,1.0475,18731.0],["1988-09-07",1.0538,1.0538,1.035,1.0475,165038.0],["1988-09-08",1.0538,1.0538,1.0475,1.0538,160481.0],["1988-09-09",1.0537,1.0662,1.0537,1.0662,68850.0],["1988-09-12",1.06,1.0662,1.0538,1.0538,141244.0],["1988-09-13",1.06,1.06,1.0475,1.0538,188325.0],["1988-09-14",1.06,1.06,1.0475,1.06,65306.0],["1988-09-15",1.0538,1.0538,1.0475,1.0538,98213.0],["1988-09-16",1.06,1.06,1.0413,1.0413,145800.0],["1988-09-19",1.035,1.0413,1.0226,1.0413,68344.0],["1988-09-20",1.0413,1.0413,1.0288,1.035,75938.0],["1988-09-21",1.0413,1.0475,1.0288,1.035,19744.0],["1988-09-22",1.0413,1.0475,1.0288,1.0475,117450.0],["1988-09-23",1.035,1.0849,1.035,1.0849,156431.0],["1988-09-26",1.0849,1.0974,1.0849,1.0912,49106.0],["1988-09-27",1.0849,1.1099,1.0849,1.0974,159975.0],["1988-09-28",1.1099,1.1535,1.1099,1.1473,220725.0],["1988-09-29",1.1535,1.2096,1.1473,1.2034,249581.0],["1988-09-30",1.2159,1.2595,1.2159,1.247,579150.0],["1988-10-03",1.2408,1.2845,1.2346,1.2845,395888.0],["1988-10-04",1.2845,1.2845,1.247,1.247,206044.0],["1988-10-05",1.2346,1.2346,1.2159,1.2283,128081.0],["1988-10-06",1.2221,1.2346,1.2221,1.2221,65306.0],["1988-10-07",1.2283,1.2346,1.2283,1.2346,82519.0],["1988-10-10",1.2346,1.2408,1.2221,1.2346,300713.0],["1988-10-11",1.2283,1.2283,1.2034,1.2283,135675.0],["1988-10-12",1.2221,1.2221,1.2034,1.2159,203006.0],["1988-10-13",1.2096,1.2283,1.2034,1.2096,246544.0],["1988-10-14",1.2096,1.2159,1.1972,1.1972,163519.0],["1988-10-17",1.2034,1.2034,1.1972,1.1972,16200.0],["1988-10-18",1.1972,1.2034,1.1909,1.1909,100744.0],["1988-10-19",1.1909,1.2034,1.1909,1.1972,78975.0],["1988-10-20",1.1972,1.1972,1.1909,1.1909,65813.0],["1988-10-21",1.1972,1.2034,1.1909,1.2034,47081.0],["1988-10-24",1.1972,1.1972,1.1847,1.1847,125550.0],["1988-10-25",1.1909,1.2346,1.1909,1.2283,552825.0],["1988-10-26",1.2346,1.3094,1.2346,1.272,656100.0],["1988-10-27",1.272,1.3032,1.247,1.2595,718369.0],["1988-10-28",1.2533,1.2969,1.247,1.2845,295144.0],["1988-10-31",1.2845,1.3032,1.2782,1.2969,149850.0],["1988-11-01",1.2969,1.3156,1.2969,1.3094,777600.0],["1988-11-02",1.3094,1.3281,1.2969,1.3032,432844.0],["1988-11-03",1.3032,1.3655,1.3032,1.3406,726975.0],["1988-11-04",1.3468,1.3468,1.3219,1.3219,78975.0],["1988-11-07",1.3281,1.3281,1.2969,1.3094,218700.0],["1988-11-08",1.3094,1.3468,1.2845,1.3468,286538.0],["1988-11-09",1.3593,1.4092,1.3593,1.3905,420188.0],["1988-11-10",1.3905,1.3967,1.378,1.378,88088.0],["1988-11-11",1.3842,1.3842,1.353,1.3593,146306.0],["1988-11-14",1.353,1.3655,1.3468,1.3593,207563.0],["1988-11-15",1.3593,1.3593,1.3468,1.3468,63281.0],["1988-11-16",1.3468,1.3468,1.3219,1.3281,175163.0],["1988-11-17",1.3156,1.3156,1.2969,1.2969,140738.0],["1988-11-18",1.2969,1.3032,1.2969,1.2969,84038.0],["1988-11-21",1.2969,1.3156,1.2969,1.3094,101250.0],["1988-11-22",1.3156,1.3281,1.3094,1.3281,103781.0],["1988-11-23",1.3343,1.3593,1.3343,1.3593,23288.0],["1988-11-25",1.3468,1.353,1.3406,1.3468,34931.0],["1988-11-28",1.3593,1.3593,1.3343,1.3468,108844.0],["1988-11-29",1.3418,1.3543,1.3418,1.3481,224775.0],["1988-11-30",1.3418,1.3794,1.3418,1.3794,197438.0],["1988-12-01",1.3794,1.3794,1.3606,1.3606,172631.0],["1988-12-02",1.3669,1.3669,1.3543,1.3606,38475.0],["1988-12-05",1.3543,1.3794,1.3418,1.3794,207563.0],["1988-12-06",1.4045,1.4045,1.3857,1.3919,123525.0],["1988-12-07",1.4045,1.4108,1.3982,1.3982,55181.0],["1988-12-08",1.3982,1.4296,1.3982,1.417,105806.0],["1988-12-09",1.417,1.4233,1.4045,1.4108,171619.0],["1988-12-12",1.4108,1.417,1.4108,1.4108,182756.0],["1988-12-13",1.4108,1.4108,1.3794,1.3794,65813.0],["1988-12-14",1.3794,1.4045,1.3794,1.3919,144788.0],["1988-12-15",1.3794,1.3794,1.3731,1.3794,96694.0],["1988-12-16",1.3731,1.4108,1.3669,1.4045,143269.0],["1988-12-19",1.4045,1.417,1.3857,1.4108,119981.0],["1988-12-20",1.4296,1.4672,1.4296,1.4609,201488.0],["1988-12-21",1.4672,1.4797,1.4672,1.4735,404494.0],["1988-12-22",1.4735,1.4797,1.4672,1.4672,189844.0],["1988-12-23",1.4672,1.486,1.4609,1.486,106819.0],["1988-12-27",1.486,1.486,1.4735,1.486,43538.0],["1988-12-28",1.4797,1.486,1.4797,1.486,68850.0],["1988-12-29",1.486,1.5048,1.4797,1.5048,178706.0],["1988-12-30",1.5048,1.5863,1.5048,1.58,316913.0],["1989-01-03",1.555,1.5612,1.5048,1.5111,196425.0],["1989-01-04",1.5299,1.5487,1.5299,1.5487,552319.0],["1989-01-05",1.5362,1.5424,1.5236,1.5236,190350.0],["1989-01-06",1.5236,1.5424,1.5236,1.5299,258694.0],["1989-01-09",1.5173,1.555,1.5173,1.5487,213131.0],["1989-01-10",1.5362,1.5487,1.5173,1.5173,220219.0],["1989-01-11",1.5173,1.5424,1.5173,1.5424,120488.0],["1989-01-12",1.5362,1.5487,1.5299,1.5487,644456.0],["1989-01-13",1.555,1.5675,1.5487,1.5487,122513.0],["1989-01-16",1.555,1.5738,1.555,1.5675,85556.0],["1989-01-17",1.5612,1.5612,1.5299,1.5424,177694.0],["1989-01-18",1.5487,1.6553,1.5362,1.6427,298688.0],["1989-01-19",1.6553,1.7807,1.6553,1.7556,549281.0],["1989-01-20",1.7556,1.7682,1.7431,1.7556,252113.0],["1989-01-23",1.7619,1.7619,1.7305,1.7305,304256.0],["1989-01-24",1.7305,1.7556,1.7305,1.7493,133650.0],["1989-01-25",1.7556,1.7619,1.7368,1.7368,191363.0],["1989-01-26",1.7368,1.7556,1.7368,1.7556,87581.0],["1989-01-27",1.7493,1.8058,1.7493,1.7932,284006.0],["1989-01-30",1.7932,1.7932,1.7807,1.787,47081.0],["1989-01-31",1.7807,1.8058,1.7807,1.787,166556.0],["1989-02-01",1.787,1.8058,1.787,1.7995,132638.0],["1989-02-02",1.7932,1.8183,1.787,1.8058,247050.0],["1989-02-03",1.7932,1.7932,1.7744,1.787,112388.0],["1989-02-06",1.7744,1.7932,1.7619,1.7744,103275.0],["1989-02-07",1.7744,1.7932,1.7744,1.7744,146306.0],["1989-02-08",1.7744,1.7744,1.7493,1.7493,61763.0],["1989-02-09",1.7682,1.8183,1.7682,1.8183,387788.0],["1989-02-10",1.7995,1.8497,1.7932,1.8183,429806.0],["1989-02-13",1.8246,1.8246,1.7744,1.7932,78975.0],["1989-02-14",1.7932,1.8058,1.7932,1.7995,271856.0],["1989-02-15",1.7932,1.7932,1.7682,1.7932,214144.0],["1989-02-16",1.7932,1.7932,1.7682,1.7807,187313.0],["1989-02-17",1.7682,1.7807,1.7682,1.7807,186300.0],["1989-02-21",1.7744,1.8183,1.7744,1.8058,618131.0],["1989-02-22",1.812,1.8371,1.812,1.8309,157444.0],["1989-02-23",1.8371,1.881,1.8371,1.881,327038.0],["1989-02-24",1.8685,1.881,1.8622,1.8747,281981.0],["1989-02-27",1.8634,1.8823,1.8508,1.8823,79481.0],["1989-02-28",1.8886,1.9452,1.876,1.9452,260213.0],["1989-03-01",1.9641,1.9893,1.9641,1.9893,324000.0],["1989-03-02",1.9893,2.1089,1.9893,2.0649,200981.0],["1989-03-03",2.0523,2.1089,2.046,2.1089,181238.0],["1989-03-06",2.0963,2.1908,2.0963,2.1845,459675.0],["1989-03-07",2.1845,2.1845,2.1026,2.1341,274894.0],["1989-03-08",2.1278,2.1278,2.0082,2.0145,233888.0],["1989-03-09",2.0082,2.0082,1.9264,1.9956,384244.0],["1989-03-10",2.0019,2.0397,1.983,2.0082,155925.0],["1989-03-13",2.0082,2.0082,1.9767,1.9767,38475.0],["1989-03-14",1.9893,1.9893,1.9515,1.9767,129600.0],["1989-03-15",1.9767,1.9893,1.9704,1.9767,305269.0],["1989-03-16",1.9893,2.0145,1.983,2.0082,176681.0],["1989-03-17",2.0208,2.0208,1.983,1.9893,58725.0],["1989-03-20",1.9893,1.9893,1.9452,1.9452,215156.0],["1989-03-21",1.939,1.9515,1.939,1.9452,117956.0],["1989-03-22",1.9515,1.9515,1.939,1.939,126563.0],["1989-03-23",1.939,1.939,1.9201,1.9264,33919.0],["1989-03-27",1.9264,1.9358,1.8886,1.9169,123525.0],["1989-03-28",1.9169,1.9264,1.8697,1.8886,93825.0],["1989-03-29",1.8886,1.9075,1.8508,1.8508,83025.0],["1989-03-30",1.8603,1.8697,1.8319,1.8319,284513.0],["1989-03-31",1.8319,1.9264,1.8319,1.8791,449213.0],["1989-04-03",1.8697,1.9169,1.8697,1.9169,373613.0],["1989-04-04",1.9075,1.9075,1.8886,1.8886,174488.0],["1989-04-05",1.9075,1.9169,1.9075,1.9169,250088.0],["1989-04-06",1.9264,1.9358,1.9169,1.9264,83025.0],["1989-04-07",1.9358,2.0113,1.9264,2.0113,227138.0],["1989-04-10",2.0302,2.0775,2.0302,2.0491,138375.0],["1989-04-11",2.0491,2.0491,2.0113,2.0397,59063.0],["1989-04-12",2.0491,2.0869,2.0397,2.0869,97538.0],["1989-04-13",2.0869,2.1058,2.068,2.068,177525.0],["1989-04-14",2.0869,2.153,2.0774,2.1436,92475.0],["1989-04-17",2.153,2.153,2.0963,2.0963,187988.0],["1989-04-18",2.1152,2.1152,2.068,2.0963,110700.0],["1989-04-19",2.068,2.0869,2.068,2.0869,71213.0],["1989-04-20",2.0869,2.0869,2.0397,2.0586,146475.0],["1989-04-21",2.0775,2.0775,1.9169,1.983,388800.0],["1989-04-24",2.0208,2.0302,1.9641,1.983,224775.0],["1989-04-25",1.9736,1.9736,1.9452,1.9547,130613.0],["1989-04-26",1.9641,1.9641,1.9358,1.9547,73575.0],["1989-04-27",1.9547,2.0019,1.9452,2.0019,243675.0],["1989-04-28",2.0113,2.0869,2.0113,2.0586,137700.0],["1989-05-01",2.0491,2.1436,2.0491,2.1152,151200.0],["1989-05-02",2.0963,2.2097,2.0869,2.153,237938.0],["1989-05-03",2.1436,2.1719,2.1247,2.1341,45563.0],["1989-05-04",2.1341,2.1908,2.1247,2.1719,104288.0],["1989-05-05",2.1908,2.2946,2.1908,2.2663,322988.0],["1989-05-08",2.2663,2.2758,2.2285,2.2569,207225.0],["1989-05-09",2.2663,2.2852,2.238,2.238,24975.0],["1989-05-10",2.2569,2.2569,2.1908,2.2002,220725.0],["1989-05-11",2.2002,2.2191,2.1908,2.2191,104963.0],["1989-05-12",2.2285,2.2569,2.2285,2.2569,167400.0],["1989-05-15",2.2569,2.2852,2.2285,2.2758,127575.0],["1989-05-16",2.2758,2.2758,2.2285,2.2569,151875.0],["1989-05-17",2.2852,2.2946,2.2569,2.2569,111038.0],["1989-05-18",2.2474,2.2569,2.2191,2.238,526500.0],["1989-05-19",2.238,2.2474,2.2002,2.2285,330750.0],["1989-05-22",2.238,2.2569,2.2097,2.2191,332438.0],["1989-05-23",2.2002,2.2002,2.1624,2.2002,226800.0],["1989-05-24",2.1719,2.1719,2.1436,2.1436,92813.0],["1989-05-25",2.1247,2.1341,2.1152,2.1152,1759050.0],["1989-05-26",2.1152,2.1436,2.1152,2.1341,653400.0],["1989-05-30",2.1513,2.1608,2.1324,2.1418,428625.0],["1989-05-31",2.1418,2.1418,2.0945,2.1324,223088.0],["1989-06-01",2.1229,2.1324,2.0945,2.1134,114075.0],["1989-06-02",2.1324,2.1418,2.1324,2.1324,349313.0],["1989-06-05",2.1418,2.1513,2.1418,2.1418,244688.0],["1989-06-06",2.1324,2.1418,2.1229,2.1324,177188.0],["1989-06-07",2.1987,2.303,2.1987,2.265,1856925.0],["1989-06-08",2.284,2.2935,2.2271,2.2366,249413.0],["1989-06-09",2.2177,2.2271,2.1703,2.1703,321975.0],["1989-06-12",2.1892,2.1892,2.1418,2.1418,248738.0],["1989-06-13",2.1608,2.1608,2.1039,2.1324,195750.0],["1989-06-14",2.1513,2.1513,2.0755,2.085,216000.0],["1989-06-15",2.085,2.0945,2.0565,2.066,325350.0],["1989-06-16",2.0565,2.0755,2.0471,2.0565,167063.0],["1989-06-19",2.066,2.1039,2.066,2.1039,237938.0],["1989-06-20",2.1039,2.1703,2.1039,2.1418,462713.0],["1989-06-21",2.1513,2.1798,2.1418,2.1798,344250.0],["1989-06-22",2.1798,2.2082,2.1703,2.1798,479250.0],["1989-06-23",2.1987,2.2082,2.1798,2.1987,341550.0],["1989-06-26",2.2082,2.2271,2.1798,2.1892,449550.0],["1989-06-27",2.1987,2.2271,2.1987,2.2082,215325.0],["1989-06-28",2.1892,2.2082,2.1798,2.1892,61763.0],["1989-06-29",2.1892,2.1892,2.1039,2.1039,204188.0],["1989-06-30",2.1134,2.1324,2.0376,2.1229,225788.0],["1989-07-03",2.1039,2.1324,2.0945,2.1229,55013.0],["1989-07-05",2.1039,2.1039,2.0755,2.085,139725.0],["1989-07-06",2.0945,2.1892,2.0945,2.1703,202163.0],["1989-07-07",2.1892,2.1892,2.1703,2.1703,88425.0],["1989-07-10",2.1608,2.1798,2.1418,2.1703,98888.0],["1989-07-11",2.1703,2.1987,2.1703,2.1703,118800.0],["1989-07-12",2.1892,2.2177,2.1892,2.1892,191363.0],["1989-07-13",2.1987,2.2082,2.1798,2.1892,380025.0],["1989-07-14",2.1987,2.1987,2.1798,2.1892,214650.0],["1989-07-17",2.1987,2.1987,2.1798,2.1798,110700.0],["1989-07-18",2.1987,2.2082,2.1892,2.2082,330075.0],["1989-07-19",2.2082,2.2177,2.1892,2.1987,255150.0],["1989-07-20",2.1892,2.1987,2.085,2.085,306788.0],["1989-07-21",2.066,2.1039,2.066,2.085,202163.0],["1989-07-24",2.0755,2.085,1.9997,1.9997,128588.0],["1989-07-25",1.9807,2.0565,1.9807,2.0281,164025.0],["1989-07-26",2.0092,2.066,1.9997,2.066,261225.0],["1989-07-27",2.0755,2.1324,2.0755,2.0945,268313.0],["1989-07-28",2.085,2.1229,2.085,2.1039,135000.0],["1989-07-31",2.1229,2.1229,2.1039,2.1229,213300.0],["1989-08-01",2.1229,2.1608,2.1134,2.1608,264938.0],["1989-08-02",2.1513,2.1703,2.1229,2.1703,161325.0],["1989-08-03",2.1608,2.1798,2.1513,2.1608,84713.0],["1989-08-04",2.1418,2.1892,2.1418,2.1798,265950.0],["1989-08-07",2.1703,2.1798,2.1418,2.1798,158288.0],["1989-08-08",2.1892,2.1892,2.1513,2.1608,227813.0],["1989-08-09",2.1703,2.1703,2.1418,2.1418,198450.0],["1989-08-10",2.1229,2.2271,2.1134,2.2271,478238.0],["1989-08-11",2.2271,2.2366,2.1892,2.2082,173475.0],["1989-08-14",2.2177,2.2366,2.1608,2.1892,204188.0],["1989-08-15",2.1987,2.2082,2.1892,2.1987,127575.0],["1989-08-16",2.1987,2.2082,2.1703,2.1703,236250.0],["1989-08-17",2.1798,2.1892,2.1608,2.1608,180563.0],["1989-08-18",2.1608,2.1798,2.1513,2.1798,89100.0],["1989-08-21",2.1987,2.1987,2.1798,2.1987,45225.0],["1989-08-22",2.1892,2.1987,2.1608,2.1703,47925.0],["1989-08-23",2.1892,2.2461,2.1892,2.2461,228825.0],["1989-08-24",2.2366,2.2745,2.2366,2.2745,284175.0],["1989-08-25",2.2745,2.3314,2.2745,2.3314,246375.0],["1989-08-28",2.3582,2.3962,2.3296,2.3582,248063.0],["1989-08-29",2.3582,2.3677,2.3582,2.3677,130613.0],["1989-08-30",2.4342,2.5198,2.4342,2.4818,379350.0],["1989-08-31",2.4723,2.4913,2.4532,2.4532,123188.0],["1989-09-01",2.4723,2.5103,2.4532,2.4913,95175.0],["1989-09-05",2.4818,2.4913,2.4532,2.4532,133313.0],["1989-09-06",2.4342,2.4342,2.4152,2.4342,108675.0],["1989-09-07",2.4247,2.4437,2.4152,2.4247,81000.0],["1989-09-08",2.4437,2.4628,2.4342,2.4437,54675.0],["1989-09-11",2.4437,2.4723,2.4247,2.4437,193050.0],["1989-09-12",2.4247,2.4723,2.4247,2.4532,118125.0],["1989-09-13",2.4437,2.4818,2.4152,2.4342,86400.0],["1989-09-14",2.4247,2.4247,2.3677,2.3962,77963.0],["1989-09-15",2.4247,2.4342,2.3582,2.3677,127575.0],["1989-09-18",2.4057,2.4152,2.3772,2.4057,132638.0],["1989-09-19",2.4247,2.4628,2.4152,2.4152,128250.0],["1989-09-20",2.4152,2.4342,2.4057,2.4057,93825.0],["1989-09-21",2.4057,2.4437,2.4057,2.4152,81675.0],["1989-09-22",2.4342,2.4342,2.4057,2.4247,30375.0],["1989-09-25",2.4152,2.4152,2.3677,2.3677,70538.0],["1989-09-26",2.3867,2.4057,2.3296,2.3391,122850.0],["1989-09-27",2.3487,2.3487,2.3011,2.3391,124875.0],["1989-09-28",2.3391,2.4342,2.3391,2.4342,199125.0],["1989-09-29",2.4342,2.5103,2.4342,2.4913,83363.0],["1989-10-02",2.4723,2.4913,2.4532,2.4818,70538.0],["1989-10-03",2.4913,2.5578,2.4913,2.5483,132300.0],["1989-10-04",2.5578,2.5864,2.5388,2.5388,74588.0],["1989-10-05",2.5388,2.5769,2.5103,2.5578,161325.0],["1989-10-06",2.5674,2.6815,2.5674,2.6434,197100.0],["1989-10-09",2.6244,2.6529,2.6054,2.6339,29025.0],["1989-10-10",2.6529,2.6815,2.6149,2.6244,93825.0],["1989-10-11",2.6434,2.6529,2.6054,2.6149,66488.0],["1989-10-12",2.6244,2.6244,2.5769,2.5959,106988.0],["1989-10-13",2.5959,2.6244,2.4818,2.4818,117113.0],["1989-10-16",2.4057,2.4342,2.3011,2.4342,419513.0],["1989-10-17",2.4342,2.4342,2.3867,2.4152,147150.0],["1989-10-18",2.4342,2.4818,2.4152,2.4818,262913.0],["1989-10-19",2.5008,2.5578,2.5008,2.5293,141750.0],["1989-10-20",2.5674,2.6244,2.5674,2.6054,251100.0],["1989-10-23",2.6149,2.6149,2.5674,2.5674,68850.0],["1989-10-24",2.5674,2.5674,2.5293,2.5293,44213.0],["1989-10-25",2.5198,2.5198,2.4342,2.5008,136350.0],["1989-10-26",2.4818,2.5198,2.4818,2.4913,38138.0],["1989-10-27",2.4723,2.4723,2.3867,2.4152,154913.0],["1989-10-30",2.3962,2.4152,2.3391,2.3391,149850.0],["1989-10-31",2.3772,2.3867,2.3391,2.3487,552488.0],["1989-11-01",2.3582,2.3962,2.3582,2.3962,121838.0],["1989-11-02",2.4152,2.4152,2.3487,2.3772,101925.0],["1989-11-03",2.3677,2.3677,2.3487,2.3582,42863.0],["1989-11-06",2.3487,2.3487,2.2631,2.2821,123525.0],["1989-11-07",2.2821,2.2821,2.2631,2.2821,153900.0],["1989-11-08",2.2821,2.3201,2.2821,2.3011,151200.0],["1989-11-09",2.3201,2.3677,2.3201,2.3487,283163.0],["1989-11-10",2.3582,2.3677,2.3487,2.3487,86738.0],["1989-11-13",2.3487,2.3772,2.3487,2.3772,55688.0],["1989-11-14",2.3772,2.3772,2.3677,2.3677,49950.0],["1989-11-15",2.3772,2.3962,2.3772,2.3867,109013.0],["1989-11-16",2.3772,2.3772,2.3391,2.3391,168413.0],["1989-11-17",2.3391,2.3772,2.3201,2.3772,51638.0],["1989-11-20",2.3867,2.3867,2.3487,2.3487,127238.0],["1989-11-21",2.3201,2.3201,2.2441,2.2916,162000.0],["1989-11-22",2.2916,2.3106,2.2726,2.3106,102263.0],["1989-11-24",2.3011,2.3106,2.2916,2.3011,33413.0],["1989-11-27",2.3184,2.3184,2.2898,2.3089,245025.0],["1989-11-28",2.2994,2.3184,2.2803,2.3089,443475.0],["1989-11-29",2.3089,2.328,2.2994,2.3184,146813.0],["1989-11-30",2.3375,2.4902,2.328,2.4711,703688.0],["1989-12-01",2.4997,2.5188,2.4806,2.5093,174825.0],["1989-12-04",2.5188,2.5951,2.5188,2.5665,275400.0],["1989-12-05",2.557,2.576,2.5379,2.5665,76275.0],["1989-12-06",2.5283,2.5474,2.5188,2.5379,68850.0],["1989-12-07",2.5474,2.6142,2.5379,2.5665,107325.0],["1989-12-08",2.5665,2.5856,2.5379,2.5856,105638.0],["1989-12-11",2.576,2.5951,2.557,2.576,101588.0],["1989-12-12",2.5856,2.6047,2.5474,2.5474,70875.0],["1989-12-13",2.576,2.576,2.557,2.5665,48938.0],["1989-12-14",2.5665,2.576,2.5188,2.5188,90788.0],["1989-12-15",2.5379,2.5379,2.5093,2.5379,89775.0],["1989-12-18",2.5188,2.5379,2.4711,2.5188,172800.0],["1989-12-19",2.5188,2.5283,2.4902,2.5188,99900.0],["1989-12-20",2.5283,2.5379,2.4997,2.5188,106988.0],["1989-12-21",2.5188,2.5283,2.4615,2.5188,101250.0],["1989-12-22",2.5188,2.5474,2.4997,2.5474,112050.0],["1989-12-26",2.5379,2.5951,2.5379,2.5951,33075.0],["1989-12-27",2.5951,2.6428,2.5665,2.6428,101588.0],["1989-12-28",2.6333,2.6619,2.6142,2.6428,118800.0],["1989-12-29",2.6428,2.7478,2.6333,2.7478,236588.0],["1990-01-02",2.7096,2.7192,2.6524,2.7192,201825.0],["1990-01-03",2.7382,2.7955,2.7287,2.7287,301050.0],["1990-01-04",2.7192,2.7192,2.6524,2.6524,104625.0],["1990-01-05",2.6524,2.6714,2.6333,2.6428,48600.0],["1990-01-08",2.6524,2.7001,2.6428,2.6714,59063.0],["1990-01-09",2.6524,2.6905,2.6428,2.6714,81000.0],["1990-01-10",2.6619,2.6714,2.576,2.5951,128925.0],["1990-01-11",2.5951,2.5951,2.5379,2.5379,144113.0],["1990-01-12",2.5093,2.5093,2.452,2.4806,235913.0],["1990-01-15",2.4711,2.4711,2.3661,2.3757,131625.0],["1990-01-16",2.3471,2.3566,2.2421,2.3184,371250.0],["1990-01-17",2.328,2.3471,2.2994,2.3089,213300.0],["1990-01-18",2.2898,2.2898,2.2516,2.2707,213300.0],["1990-01-19",2.2707,2.2707,2.2516,2.2707,228488.0],["1990-01-22",2.2803,2.2803,2.1753,2.1753,555525.0],["1990-01-23",2.1753,2.1944,1.9845,2.0799,748913.0],["1990-01-24",2.0418,2.1372,1.9654,2.1372,266288.0],["1990-01-25",2.1181,2.1181,2.0608,2.0704,226800.0],["1990-01-26",2.0513,2.0513,1.9368,1.9559,243675.0],["1990-01-29",1.975,2.0036,1.9368,1.9845,275738.0],["1990-01-30",1.9845,2.0131,1.9463,2.0036,369900.0],["1990-01-31",1.9845,2.1181,1.9845,2.1085,119138.0],["1990-02-01",2.1181,2.1181,2.099,2.099,61088.0],["1990-02-02",2.099,2.2135,2.0799,2.1944,176850.0],["1990-02-05",2.2039,2.223,2.1753,2.223,186975.0],["1990-02-06",2.2326,2.2326,2.1944,2.2039,67838.0],["1990-02-07",2.2039,2.2039,2.1753,2.2039,56363.0],["1990-02-08",2.2039,2.2039,2.1849,2.1944,77288.0],["1990-02-09",2.2039,2.2039,2.1849,2.2039,62438.0],["1990-02-12",2.2039,2.2039,2.1562,2.1562,109688.0],["1990-02-13",2.1467,2.1562,2.1276,2.1562,74588.0],["1990-02-14",2.1372,2.1467,2.1085,2.1372,93150.0],["1990-02-15",2.1181,2.1181,2.099,2.099,55688.0],["1990-02-16",2.1085,2.1085,2.0513,2.0799,174488.0],["1990-02-20",2.0799,2.0799,2.0036,2.0131,123525.0],["1990-02-21",1.994,2.0418,1.9559,1.994,95175.0],["1990-02-22",1.9845,1.9845,1.9559,1.9559,209925.0],["1990-02-23",1.9463,1.9463,1.8509,1.8986,488363.0],["1990-02-26",1.8796,1.9082,1.8414,1.8414,271350.0],["1990-02-27",1.8605,1.975,1.8414,1.9368,358763.0],["1990-02-28",1.9559,1.994,1.9368,1.975,281475.0],["1990-03-01",1.975,2.0704,1.9654,2.0704,262575.0],["1990-03-02",2.0799,2.1276,2.0799,2.1085,219038.0],["1990-03-05",2.1262,2.1262,2.0495,2.0495,112388.0],["1990-03-06",2.0591,2.107,2.0591,2.0974,131288.0],["1990-03-07",2.0974,2.1549,2.0974,2.1262,491738.0],["1990-03-08",2.1453,2.1549,2.1262,2.1549,213300.0],["1990-03-09",2.1453,2.1549,2.1262,2.1549,154575.0],["1990-03-12",2.1357,2.1453,2.1357,2.1453,66150.0],["1990-03-13",2.1549,2.1549,2.1166,2.1166,41850.0],["1990-03-14",2.1262,2.1549,2.1166,2.1357,78975.0],["1990-03-15",2.1549,2.1549,2.1166,2.1166,28688.0],["1990-03-16",2.1453,2.1549,2.0687,2.0687,107663.0],["1990-03-19",2.0495,2.0495,2.0112,2.0495,60075.0],["1990-03-20",2.0304,2.0304,1.9538,1.9633,110025.0],["1990-03-21",1.9825,1.9825,1.9538,1.9538,63450.0],["1990-03-22",1.9442,1.9538,1.9155,1.925,130613.0],["1990-03-23",1.9346,1.9346,1.9155,1.925,239963.0],["1990-03-26",1.925,1.9825,1.925,1.9729,181238.0],["1990-03-27",1.9538,1.9633,1.9155,1.9442,26663.0],["1990-03-28",1.9538,1.9825,1.9346,1.9442,60413.0],["1990-03-29",1.9538,1.9633,1.925,1.9346,26663.0],["1990-03-30",1.925,1.9825,1.8963,1.9825,85388.0],["1990-04-02",1.9633,1.9921,1.9538,1.9921,93150.0],["1990-04-03",1.9921,2.0495,1.9921,2.0112,276413.0],["1990-04-04",1.9825,1.9921,1.9442,1.9538,277425.0],["1990-04-05",1.9538,2.0112,1.9538,1.9921,70200.0],["1990-04-06",2.0112,2.0112,1.9633,1.9633,210938.0],["1990-04-09",1.9538,1.9921,1.9346,1.9346,102263.0],["1990-04-10",1.9155,1.9346,1.8484,1.9059,217350.0],["1990-04-11",1.9059,1.9442,1.8963,1.8963,405000.0],["1990-04-12",1.9059,1.9442,1.9059,1.925,69188.0],["1990-04-16",1.9346,1.9729,1.925,1.9346,161325.0],["1990-04-17",1.925,1.9346,1.8963,1.9155,505913.0],["1990-04-18",1.9346,1.9442,1.9059,1.9155,150525.0],["1990-04-19",1.8963,1.9346,1.8771,1.8963,348638.0],["1990-04-20",1.8963,1.8963,1.8293,1.858,218363.0],["1990-04-23",1.8388,1.8484,1.8197,1.8197,131625.0],["1990-04-24",1.8197,1.8197,1.7814,1.7814,308813.0],["1990-04-25",1.791,1.8005,1.7718,1.7814,268988.0],["1990-04-26",1.8005,1.8005,1.7718,1.7814,182250.0],["1990-04-27",1.7814,1.791,1.7622,1.7622,238950.0],["1990-04-30",1.7718,1.8293,1.7622,1.7814,349650.0],["1990-05-01",1.8005,1.858,1.8005,1.8388,332775.0],["1990-05-02",1.8388,1.8867,1.8388,1.8771,307125.0],["1990-05-03",1.8867,1.9155,1.858,1.858,102600.0],["1990-05-04",1.9059,1.9059,1.8771,1.8963,147488.0],["1990-05-07",1.9059,1.9442,1.9059,1.9442,86063.0],["1990-05-08",1.9538,1.9825,1.9538,1.9825,115763.0],["1990-05-09",1.9729,1.9825,1.9729,1.9825,115088.0],["1990-05-10",1.9729,1.9825,1.9538,1.9538,154238.0],["1990-05-11",1.9921,2.04,1.9825,2.0304,241650.0],["1990-05-14",2.0495,2.1166,2.0495,2.107,296663.0],["1990-05-15",2.0974,2.1166,2.0783,2.0974,112725.0],["1990-05-16",2.1166,2.1262,2.0783,2.0783,46238.0],["1990-05-17",2.0878,2.0878,2.0495,2.0591,208913.0],["1990-05-18",2.0687,2.0687,2.0208,2.0304,75263.0],["1990-05-21",2.0687,2.174,2.0591,2.1645,236250.0],["1990-05-22",2.1453,2.1836,2.1357,2.1453,67500.0],["1990-05-23",2.1453,2.174,2.1357,2.1549,137363.0],["1990-05-24",2.1549,2.1836,2.1357,2.174,109688.0],["1990-05-25",2.1836,2.2028,2.1836,2.1932,42863.0],["1990-05-29",2.182,2.1917,2.1628,2.1724,58050.0],["1990-05-30",2.182,2.2013,2.1724,2.182,96525.0],["1990-05-31",2.2013,2.2013,2.1532,2.1724,33413.0],["1990-06-01",2.1724,2.1917,2.1628,2.182,57375.0],["1990-06-04",2.182,2.1917,2.1436,2.182,54675.0],["1990-06-05",2.1917,2.2109,2.1724,2.2013,141750.0],["1990-06-06",2.1917,2.2686,2.182,2.2397,168413.0],["1990-06-07",2.2301,2.2397,2.2205,2.2301,48938.0],["1990-06-08",2.2205,2.2205,2.182,2.1917,61763.0],["1990-06-11",2.182,2.182,2.1628,2.182,25313.0],["1990-06-12",2.1917,2.1917,2.1436,2.1628,32738.0],["1990-06-13",2.1724,2.1917,2.1436,2.182,199463.0],["1990-06-14",2.1628,2.1628,2.0571,2.1244,100575.0],["1990-06-15",2.1532,2.1532,2.1244,2.1436,54000.0],["1990-06-18",2.1148,2.1148,2.0571,2.0667,130613.0],["1990-06-19",2.0571,2.0955,2.0475,2.0667,116438.0],["1990-06-20",2.0667,2.0763,2.0571,2.0571,44213.0],["1990-06-21",2.0667,2.0859,2.0571,2.0763,214650.0],["1990-06-22",2.0667,2.0763,2.0282,2.0282,135675.0],["1990-06-25",2.009,2.0475,1.9994,2.0282,178538.0],["1990-06-26",2.0379,2.0859,2.0379,2.0763,163013.0],["1990-06-27",2.0667,2.1051,2.0667,2.0859,172800.0],["1990-06-28",2.1051,2.134,2.1051,2.134,70200.0],["1990-06-29",2.1148,2.134,2.1051,2.134,65138.0],["1990-07-02",2.1148,2.1436,2.1148,2.1436,55688.0],["1990-07-03",2.1436,2.1724,2.1436,2.1724,140400.0],["1990-07-05",2.1628,2.2013,2.1532,2.182,83363.0],["1990-07-06",2.1724,2.182,2.1532,2.182,127238.0],["1990-07-09",2.1724,2.1724,2.1148,2.1244,59738.0],["1990-07-10",2.134,2.134,2.1051,2.1051,18225.0],["1990-07-11",2.0955,2.1051,2.0379,2.0955,212288.0],["1990-07-12",2.1148,2.3455,2.1148,2.307,1236938.0],["1990-07-13",2.3166,2.5377,2.307,2.5089,727988.0],["1990-07-16",2.5089,2.5089,2.4128,2.4224,627750.0],["1990-07-17",2.432,2.432,2.3551,2.3839,248738.0],["1990-07-18",2.3839,2.5858,2.3647,2.48,2490750.0],["1990-07-19",2.4704,2.48,2.4224,2.4608,405675.0],["1990-07-20",2.4512,2.4608,2.3551,2.3743,141750.0],["1990-07-23",2.3647,2.3935,2.2782,2.307,295313.0],["1990-07-24",2.307,2.3262,2.2974,2.3166,78638.0],["1990-07-25",2.307,2.3647,2.307,2.3166,84038.0],["1990-07-26",2.3262,2.3358,2.2974,2.307,43875.0],["1990-07-27",2.307,2.307,2.2782,2.307,48263.0],["1990-07-30",2.307,2.307,2.2397,2.2397,75600.0],["1990-07-31",2.2397,2.2397,2.1724,2.1917,35438.0],["1990-08-01",2.2013,2.2013,2.1244,2.134,424575.0],["1990-08-02",2.134,2.1532,2.134,2.1436,57375.0],["1990-08-03",2.1436,2.1436,2.0379,2.0763,102938.0],["1990-08-06",2.0475,2.0475,1.9706,2.009,141075.0],["1990-08-07",2.0475,2.0763,1.9802,1.9802,104963.0],["1990-08-08",1.9802,2.0186,1.9706,2.009,163013.0],["1990-08-09",2.0186,2.0186,1.9802,1.9994,117450.0],["1990-08-10",1.9802,1.9802,1.9513,1.961,222075.0],["1990-08-13",1.9417,1.9513,1.9225,1.9225,83700.0],["1990-08-14",1.9225,1.9802,1.9225,1.9802,93488.0],["1990-08-15",2.0186,2.0859,2.0186,2.0571,303413.0],["1990-08-16",2.0475,2.0859,2.0379,2.0379,77288.0],["1990-08-17",2.0571,2.0571,1.9513,1.9706,56363.0],["1990-08-20",1.9802,1.9802,1.9225,1.9225,290250.0],["1990-08-21",1.9129,1.9129,1.836,1.9033,210263.0],["1990-08-22",1.9225,1.9513,1.8456,1.8648,266288.0],["1990-08-23",1.8072,1.8072,1.6918,1.7014,317925.0],["1990-08-24",1.7206,1.7591,1.6822,1.7591,294638.0],["1990-08-27",1.7865,1.9024,1.7769,1.8927,123863.0],["1990-08-28",1.9121,1.9314,1.8734,1.9024,75263.0],["1990-08-29",1.9314,1.9314,1.9024,1.9121,24975.0],["1990-08-30",1.9217,1.9217,1.9024,1.9121,30713.0],["1990-08-31",1.9217,1.9217,1.8734,1.8927,18900.0],["1990-09-04",1.8831,1.9121,1.8638,1.9121,59400.0],["1990-09-05",1.9314,1.9314,1.9121,1.9121,39150.0],["1990-09-06",1.9024,1.9121,1.8927,1.9121,89438.0],["1990-09-07",1.9024,1.941,1.9024,1.9121,42525.0],["1990-09-10",1.9121,1.9797,1.9121,1.9314,55688.0],["1990-09-11",1.9314,1.941,1.9121,1.9121,27675.0],["1990-09-12",1.9217,1.9217,1.8927,1.9121,23625.0],["1990-09-13",1.9217,1.9217,1.9024,1.9024,23963.0],["1990-09-14",1.8927,1.9217,1.8831,1.9217,86400.0],["1990-09-17",1.9314,1.97,1.9314,1.97,26325.0],["1990-09-18",1.9603,1.9603,1.8927,1.8927,24638.0],["1990-09-19",1.8927,1.8927,1.8541,1.8541,99563.0],["1990-09-20",1.8445,1.8541,1.8445,1.8445,82013.0],["1990-09-21",1.8638,1.8638,1.8058,1.8251,88763.0],["1990-09-24",1.8155,1.8155,1.7865,1.8155,40838.0],["1990-09-25",1.7962,1.8251,1.7962,1.8155,42863.0],["1990-09-26",1.8058,1.8058,1.7769,1.7962,28350.0],["1990-09-27",1.8155,1.8251,1.7962,1.7962,43538.0],["1990-09-28",1.7962,1.8541,1.7962,1.8251,37800.0],["1990-10-01",1.8445,1.9121,1.8445,1.8927,38813.0],["1990-10-02",1.9024,1.941,1.9024,1.9217,40500.0],["1990-10-03",1.9217,1.97,1.9217,1.9603,28688.0],["1990-10-04",1.9507,1.9507,1.9217,1.941,32063.0],["1990-10-05",1.9217,1.9217,1.8927,1.8927,73238.0],["1990-10-08",1.9024,1.9121,1.8638,1.8734,27000.0],["1990-10-09",1.8638,1.8831,1.8638,1.8831,32063.0],["1990-10-10",1.8734,1.8734,1.8058,1.8541,86063.0],["1990-10-11",1.8541,1.8541,1.8155,1.8155,28350.0],["1990-10-12",1.8058,1.8058,1.7769,1.7769,213975.0],["1990-10-15",1.7769,1.7769,1.7479,1.7479,38813.0],["1990-10-16",1.7479,1.8058,1.7479,1.7962,97538.0],["1990-10-17",1.7865,1.8058,1.7769,1.8058,162000.0],["1990-10-18",1.8058,1.8927,1.7962,1.8541,111713.0],["1990-10-19",1.8734,1.8927,1.8734,1.8831,47250.0],["1990-10-22",1.9217,2.0086,1.9121,1.97,139725.0],["1990-10-23",1.9893,2.0086,1.9603,1.9603,46238.0],["1990-10-24",1.97,1.9893,1.9314,1.9507,239625.0],["1990-10-25",1.9507,1.9603,1.9314,1.9603,70875.0],["1990-10-26",1.9507,1.97,1.9314,1.9314,135000.0],["1990-10-29",1.9217,1.9217,1.8638,1.8927,25650.0],["1990-10-30",1.8831,1.8831,1.8541,1.8541,8438.0],["1990-10-31",1.8541,1.8541,1.7769,1.7962,45563.0],["1990-11-01",1.8058,1.8058,1.7769,1.7865,35100.0],["1990-11-02",1.8058,1.8058,1.7479,1.8058,210938.0],["1990-11-05",1.8155,1.8445,1.8058,1.8348,44888.0],["1990-11-06",1.8348,1.941,1.8348,1.9314,75600.0],["1990-11-07",1.9217,1.9507,1.9024,1.9314,130613.0],["1990-11-08",1.9217,2.0376,1.8831,1.9893,124538.0],["1990-11-09",1.9893,2.1245,1.9893,2.1149,88425.0],["1990-11-12",2.1245,2.2211,2.1245,2.2018,133313.0],["1990-11-13",2.2018,2.2404,2.1728,2.2307,41850.0],["1990-11-14",2.2307,2.2307,2.2018,2.2307,226800.0],["1990-11-15",2.2211,2.2211,2.1921,2.1921,143775.0],["1990-11-16",2.1825,2.1825,2.1631,2.1825,40838.0],["1990-11-19",2.1728,2.1728,2.1342,2.1535,72563.0],["1990-11-20",2.1535,2.1921,2.1438,2.1921,66150.0],["1990-11-21",2.2018,2.2114,2.1825,2.2114,25313.0],["1990-11-23",2.2114,2.2307,2.2114,2.2307,11475.0],["1990-11-26",2.2307,2.2404,2.2114,2.2404,116775.0],["1990-11-27",2.2501,2.3466,2.2501,2.337,456638.0],["1990-11-28",2.3273,2.3273,2.2983,2.308,80325.0],["1990-11-29",2.3177,2.3273,2.2983,2.2983,140738.0],["1990-11-30",2.2983,2.3756,2.2983,2.3659,57038.0],["1990-12-03",2.3563,2.3756,2.279,2.3177,79988.0],["1990-12-04",2.3177,2.4142,2.3177,2.3949,135675.0],["1990-12-05",2.3949,2.4528,2.3949,2.4528,79650.0],["1990-12-06",2.4722,2.4915,2.4239,2.4239,161325.0],["1990-12-07",2.4046,2.4046,2.2887,2.337,151200.0],["1990-12-10",2.3354,2.3548,2.3063,2.3257,58725.0],["1990-12-11",2.316,2.316,2.2288,2.2482,151875.0],["1990-12-12",2.2579,2.3645,2.2579,2.3354,299025.0],["1990-12-13",2.3257,2.4129,2.3257,2.4032,84375.0],["1990-12-14",2.3936,2.3936,2.3354,2.3742,102600.0],["1990-12-17",2.3257,2.3839,2.3257,2.3839,109688.0],["1990-12-18",2.3742,2.4711,2.3742,2.4323,262913.0],["1990-12-19",2.4517,2.4905,2.4517,2.4711,274388.0],["1990-12-20",2.4614,2.4905,2.4517,2.4808,184950.0],["1990-12-21",2.4905,2.5195,2.4323,2.4517,188325.0],["1990-12-24",2.4226,2.4323,2.3839,2.4323,105300.0],["1990-12-26",2.4129,2.4517,2.4129,2.442,363488.0],["1990-12-27",2.4517,2.5098,2.4517,2.4614,169763.0],["1990-12-28",2.4517,2.4808,2.4517,2.4517,171113.0],["1990-12-31",2.442,2.442,2.3936,2.442,173475.0],["1991-01-02",2.4226,2.4323,2.3257,2.3257,184613.0],["1991-01-03",2.287,2.3354,2.2676,2.287,159638.0],["1991-01-04",2.2676,2.2967,2.2676,2.287,113063.0],["1991-01-07",2.2773,2.2773,2.1901,2.1997,102938.0],["1991-01-08",2.1997,2.1997,2.161,2.1707,91463.0],["1991-01-09",2.1804,2.2967,2.161,2.2288,222750.0],["1991-01-10",2.2191,2.2676,2.1901,2.2676,118125.0],["1991-01-11",2.2579,2.2579,2.2288,2.2288,15525.0],["1991-01-14",2.2094,2.2094,2.161,2.1901,71888.0],["1991-01-15",2.1804,2.1901,2.1707,2.1707,26325.0],["1991-01-16",2.1804,2.2579,2.1804,2.2482,60750.0],["1991-01-17",2.3257,2.3354,2.2967,2.3063,126225.0],["1991-01-18",2.2967,2.3645,2.2967,2.3645,42863.0],["1991-01-21",2.3645,2.3839,2.3548,2.3839,65475.0],["1991-01-22",2.3742,2.442,2.3742,2.3936,182250.0],["1991-01-23",2.3839,2.3839,2.2773,2.2773,94163.0],["1991-01-24",2.2579,2.3063,2.2288,2.3063,494100.0],["1991-01-25",2.2967,2.3257,2.2773,2.2773,91800.0],["1991-01-28",2.2967,2.3063,2.2773,2.2773,75600.0],["1991-01-29",2.2482,2.2579,2.2094,2.2579,68175.0],["1991-01-30",2.2482,2.2967,2.2094,2.2967,45225.0],["1991-01-31",2.287,2.2967,2.2676,2.2967,39488.0],["1991-02-01",2.2967,2.3645,2.2967,2.3548,85388.0],["1991-02-04",2.3451,2.3936,2.3354,2.3354,91800.0],["1991-02-05",2.3257,2.3645,2.316,2.316,187650.0],["1991-02-06",2.3257,2.4226,2.316,2.4129,232875.0],["1991-02-07",2.4032,2.5098,2.3936,2.5098,165713.0],["1991-02-08",2.5098,2.5098,2.4323,2.4614,98888.0],["1991-02-11",2.4711,2.5098,2.442,2.4711,61763.0],["1991-02-12",2.4905,2.5002,2.4517,2.4517,145125.0],["1991-02-13",2.4517,2.4614,2.3742,2.3936,134663.0],["1991-02-14",2.3936,2.3936,2.2579,2.2676,231525.0],["1991-02-15",2.287,2.3257,2.2773,2.3257,372938.0],["1991-02-19",2.3451,2.3645,2.3257,2.3645,97538.0],["1991-02-20",2.3645,2.3742,2.3354,2.3354,120825.0],["1991-02-21",2.3354,2.3645,2.3257,2.3354,133313.0],["1991-02-22",2.3354,2.3645,2.2967,2.3063,86400.0],["1991-02-25",2.316,2.3257,2.3063,2.3257,164025.0],["1991-02-26",2.3257,2.3548,2.316,2.3257,79313.0],["1991-02-27",2.3451,2.3451,2.316,2.3354,86400.0],["1991-02-28",2.3257,2.3548,2.316,2.3257,123863.0],["1991-03-01",2.316,2.3354,2.2967,2.3257,114750.0],["1991-03-04",2.334,2.3632,2.2951,2.3243,142425.0],["1991-03-05",2.3438,2.3924,2.3243,2.3729,87750.0],["1991-03-06",2.3924,2.4605,2.3827,2.3924,142088.0],["1991-03-07",2.3729,2.4216,2.3729,2.4216,35100.0],["1991-03-08",2.4313,2.4313,2.3535,2.3632,40838.0],["1991-03-11",2.3729,2.3729,2.2951,2.3049,147150.0],["1991-03-12",2.2951,2.3146,2.2465,2.2757,178538.0],["1991-03-13",2.3049,2.3146,2.2757,2.3049,93150.0],["1991-03-14",2.3049,2.3729,2.3049,2.3243,99225.0],["1991-03-15",2.3438,2.3438,2.2854,2.2854,178538.0],["1991-03-18",2.2854,2.2854,2.2271,2.2368,144450.0],["1991-03-19",2.2271,2.2368,2.1882,2.2076,128925.0],["1991-03-20",2.1979,2.2465,2.1882,2.2271,44213.0],["1991-03-21",2.2076,2.2562,2.2076,2.2368,63450.0],["1991-03-22",2.2465,2.2465,2.2368,2.2465,63788.0],["1991-03-25",2.2465,2.3049,2.2465,2.3049,180225.0],["1991-03-26",2.3049,2.3438,2.2951,2.334,80325.0],["1991-03-27",2.334,2.3827,2.334,2.3535,76275.0],["1991-03-28",2.3535,2.4216,2.3535,2.4021,101925.0],["1991-04-01",2.3827,2.3827,2.3535,2.3535,41850.0],["1991-04-02",2.3632,2.3729,2.3535,2.3729,59063.0],["1991-04-03",2.3729,2.4313,2.3632,2.4313,150863.0],["1991-04-04",2.4313,2.4702,2.4021,2.4021,163688.0],["1991-04-05",2.3924,2.3924,2.3632,2.3827,47588.0],["1991-04-08",2.3827,2.4118,2.3729,2.4118,40500.0],["1991-04-09",2.3729,2.4605,2.3729,2.4216,134663.0],["1991-04-10",2.4118,2.4118,2.3924,2.4021,88425.0],["1991-04-11",2.4021,2.4799,2.4021,2.4702,101925.0],["1991-04-12",2.4897,2.4897,2.4508,2.4605,114750.0],["1991-04-15",2.4702,2.4994,2.441,2.4508,112050.0],["1991-04-16",2.4508,2.4702,2.4313,2.4605,159975.0],["1991-04-17",2.4702,2.5091,2.4507,2.4799,124538.0],["1991-04-18",2.4702,2.4702,2.4118,2.4605,91463.0],["1991-04-19",2.441,2.441,2.3924,2.4216,63788.0],["1991-04-22",2.4216,2.4216,2.3924,2.4021,39488.0],["1991-04-23",2.4021,2.4021,2.3632,2.3827,97538.0],["1991-04-24",2.3729,2.3729,2.3049,2.3049,76613.0],["1991-04-25",2.266,2.3243,2.266,2.3146,88088.0],["1991-04-26",2.3049,2.3438,2.2854,2.3438,133988.0],["1991-04-29",2.3535,2.3729,2.3438,2.3729,75938.0],["1991-04-30",2.3438,2.3632,2.3438,2.3438,134325.0],["1991-05-01",2.3535,2.3632,2.334,2.3535,66488.0],["1991-05-02",2.3632,2.4021,2.3438,2.3438,145125.0],["1991-05-03",2.334,2.3924,2.334,2.3729,32400.0],["1991-05-06",2.3632,2.3924,2.3632,2.3924,15525.0],["1991-05-07",2.4021,2.4313,2.4021,2.4216,52988.0],["1991-05-08",2.4118,2.4313,2.4118,2.4216,40163.0],["1991-05-09",2.4216,2.4216,2.3729,2.3827,49613.0],["1991-05-10",2.3729,2.3729,2.3535,2.3535,54000.0],["1991-05-13",2.3535,2.3535,2.2854,2.3049,163688.0],["1991-05-14",2.3243,2.3243,2.2465,2.266,73238.0],["1991-05-15",2.266,2.266,2.159,2.2173,116775.0],["1991-05-16",2.2271,2.2562,2.2173,2.2562,43200.0],["1991-05-17",2.2465,2.2562,2.2271,2.2271,36450.0],["1991-05-20",2.2271,2.2368,2.1687,2.1784,44213.0],["1991-05-21",2.1882,2.2465,2.1882,2.2368,214650.0],["1991-05-22",2.2368,2.2368,2.2173,2.2271,43875.0],["1991-05-23",2.2368,2.2465,2.1784,2.1979,134325.0],["1991-05-24",2.1882,2.2076,2.1882,2.1979,42188.0],["1991-05-28",2.177,2.1965,2.1574,2.1965,40838.0],["1991-05-29",2.2063,2.2063,2.1379,2.1379,59063.0],["1991-05-30",2.1477,2.1477,2.1184,2.1379,92813.0],["1991-05-31",2.1477,2.1477,2.0989,2.1086,114413.0],["1991-06-03",2.0989,2.1086,2.0598,2.1086,246038.0],["1991-06-04",2.0891,2.1282,2.0891,2.1086,754650.0],["1991-06-05",2.1086,2.1086,2.0696,2.0793,57713.0],["1991-06-06",2.0598,2.0891,2.0598,2.0696,35775.0],["1991-06-07",2.0598,2.0598,2.011,2.011,71550.0],["1991-06-10",2.0208,2.0208,1.9427,1.9524,92813.0],["1991-06-11",1.9427,1.9915,1.9231,1.9622,182588.0],["1991-06-12",1.9427,2.0208,1.9329,1.9915,84713.0],["1991-06-13",2.0012,2.0305,2.0012,2.0208,41175.0],["1991-06-14",2.0208,2.1086,2.0012,2.0989,124538.0],["1991-06-17",2.0891,2.0891,2.0501,2.0696,60413.0],["1991-06-18",2.0793,2.0793,2.011,2.0403,66825.0],["1991-06-19",2.0208,2.0208,2.0012,2.011,83363.0],["1991-06-20",2.011,2.011,1.972,1.9915,26325.0],["1991-06-21",1.9915,2.011,1.972,1.9915,49950.0],["1991-06-24",1.972,2.011,1.9622,1.972,51975.0],["1991-06-25",1.972,1.972,1.9622,1.972,59738.0],["1991-06-26",1.9915,1.9915,1.9622,1.9622,139050.0],["1991-06-27",1.9622,2.0208,1.9427,2.011,389138.0],["1991-06-28",2.0208,2.0208,1.9915,2.011,70538.0],["1991-07-01",2.0208,2.0305,1.9524,1.9524,154575.0],["1991-07-02",1.9622,1.9622,1.9231,1.9622,89775.0],["1991-07-03",1.9524,2.011,1.9524,1.9915,62775.0],["1991-07-05",1.9915,2.011,1.9817,2.011,108675.0],["1991-07-08",1.9915,2.0012,1.9622,2.0012,64125.0],["1991-07-09",1.9915,2.0012,1.9524,1.9524,77963.0],["1991-07-10",1.972,2.0012,1.9622,1.9817,48938.0],["1991-07-11",1.972,2.0208,1.972,2.0012,93825.0],["1991-07-12",2.011,2.0305,2.0012,2.0208,146138.0],["1991-07-15",2.0208,2.0305,2.011,2.0305,68513.0],["1991-07-16",2.0403,2.0598,2.011,2.011,194738.0],["1991-07-17",2.0208,2.0208,1.9622,1.9622,42188.0],["1991-07-18",1.9622,1.972,1.8939,1.9329,225113.0],["1991-07-19",1.9231,1.9427,1.9231,1.9329,204188.0],["1991-07-22",1.9524,1.9622,1.9427,1.9622,44888.0],["1991-07-23",1.9817,1.9915,1.9427,1.9427,81338.0],["1991-07-24",1.9427,1.9427,1.8841,1.8841,86063.0],["1991-07-25",1.8939,1.9134,1.8939,1.8939,114075.0],["1991-07-26",1.8939,1.9427,1.8841,1.9134,144788.0],["1991-07-29",1.9134,1.9231,1.9036,1.9134,47250.0],["1991-07-30",1.9036,1.9427,1.8939,1.9231,98888.0],["1991-07-31",1.9427,2.0208,1.9329,2.0208,142088.0],["1991-08-01",2.0012,2.0598,2.0012,2.011,61425.0],["1991-08-02",2.0403,2.0403,1.9915,2.011,99563.0],["1991-08-05",2.0012,2.0305,2.0012,2.011,37125.0],["1991-08-06",2.0305,2.0501,2.0012,2.0501,65475.0],["1991-08-07",2.0403,2.1184,2.0403,2.0696,148500.0],["1991-08-08",2.0598,2.1086,2.0403,2.0891,115425.0],["1991-08-09",2.0891,2.1184,2.0793,2.0989,105975.0],["1991-08-12",2.1086,2.1086,2.0891,2.0891,54675.0],["1991-08-13",2.0891,2.1086,2.0891,2.0989,40500.0],["1991-08-14",2.0891,2.1282,2.0696,2.0891,58725.0],["1991-08-15",2.0891,2.1184,2.0501,2.0598,113738.0],["1991-08-16",2.0598,2.0696,2.0305,2.0501,86400.0],["1991-08-19",2.011,2.011,1.9524,1.972,139725.0],["1991-08-20",2.0012,2.0501,1.9915,2.0012,210600.0],["1991-08-21",2.0501,2.1086,2.0305,2.0793,288900.0],["1991-08-22",2.0989,2.0989,2.0793,2.0793,137025.0],["1991-08-23",2.0696,2.0891,2.0598,2.0793,62775.0],["1991-08-26",2.0891,2.0891,2.0696,2.0793,19913.0],["1991-08-27",2.0696,2.0891,2.0208,2.0501,78975.0],["1991-08-28",2.0403,2.0501,2.0208,2.0501,549113.0],["1991-08-29",2.0501,2.0793,2.0403,2.0501,135338.0],["1991-08-30",2.0388,2.0977,2.0388,2.0977,151875.0],["1991-09-03",2.0977,2.0977,2.0388,2.0682,98888.0],["1991-09-04",2.0781,2.0879,2.0584,2.0781,96863.0],["1991-09-05",2.0683,2.0879,2.0584,2.0781,66825.0],["1991-09-06",2.0781,2.0781,2.0486,2.0486,47925.0],["1991-09-09",2.0486,2.0683,2.029,2.0584,122513.0],["1991-09-10",2.0486,2.0584,2.0486,2.0584,63788.0],["1991-09-11",2.0584,2.0584,1.9996,1.9996,416475.0],["1991-09-12",2.0192,2.0192,1.98,1.9898,113063.0],["1991-09-13",1.9996,2.0192,1.9898,1.9996,47588.0],["1991-09-16",2.0094,2.0094,1.9898,1.9996,70875.0],["1991-09-17",1.98,1.9996,1.9506,1.9506,55350.0],["1991-09-18",1.9604,1.9702,1.9212,1.9408,95513.0],["1991-09-19",1.931,1.9506,1.9114,1.9114,71213.0],["1991-09-20",1.9212,1.9212,1.882,1.8918,125888.0],["1991-09-23",1.9016,1.9016,1.8722,1.8722,145463.0],["1991-09-24",1.8918,2.0977,1.8918,2.0977,818100.0],["1991-09-25",2.2349,2.2545,2.1565,2.2055,650363.0],["1991-09-26",2.1957,2.1957,2.1761,2.1761,402975.0],["1991-09-27",2.1957,2.2055,2.1663,2.1761,172125.0],["1991-09-30",2.1761,2.1957,2.1663,2.1957,141075.0],["1991-10-01",2.1859,2.1957,2.1467,2.1467,333788.0],["1991-10-02",2.1565,2.1859,2.1565,2.1761,35438.0],["1991-10-03",2.1761,2.2251,2.1761,2.1761,284513.0],["1991-10-04",2.1761,2.2153,2.1761,2.2153,169763.0],["1991-10-07",2.2055,2.2447,2.1859,2.2153,67838.0],["1991-10-08",2.2349,2.2545,2.2153,2.2447,110700.0],["1991-10-09",2.2251,2.2741,2.2251,2.2251,121500.0],["1991-10-10",2.2251,2.2349,2.2153,2.2153,45225.0],["1991-10-11",2.2153,2.3035,2.2153,2.3035,403313.0],["1991-10-14",2.3133,2.3231,2.2937,2.3035,114075.0],["1991-10-15",2.2839,2.3917,2.2839,2.3819,265950.0],["1991-10-16",2.3623,2.3917,2.3525,2.3721,211275.0],["1991-10-17",2.3819,2.3819,2.3525,2.3525,62775.0],["1991-10-18",2.3525,2.3525,2.3035,2.3329,201150.0],["1991-10-21",2.3525,2.3721,2.2839,2.2839,153900.0],["1991-10-22",2.2937,2.3133,2.2839,2.2937,68850.0],["1991-10-23",2.2937,2.2937,2.2349,2.2643,105300.0],["1991-10-24",2.2741,2.2741,2.2251,2.2349,233888.0],["1991-10-25",2.2349,2.2447,2.2251,2.2447,168075.0],["1991-10-28",2.2251,2.2545,2.2251,2.2349,227813.0],["1991-10-29",2.2153,2.3133,2.2153,2.3133,489713.0],["1991-10-30",2.3133,2.4211,2.3035,2.3819,135000.0],["1991-10-31",2.3721,2.4211,2.3721,2.3917,369900.0],["1991-11-01",2.3721,2.4113,2.3525,2.3623,179888.0],["1991-11-04",2.3623,2.3623,2.2937,2.3525,126563.0],["1991-11-05",2.3329,2.4211,2.3329,2.4113,114075.0],["1991-11-06",2.4211,2.4211,2.3525,2.3721,179213.0],["1991-11-07",2.4015,2.4015,2.3427,2.3721,218363.0],["1991-11-08",2.3819,2.3917,2.3231,2.3329,55688.0],["1991-11-11",2.3427,2.3427,2.2741,2.3133,59400.0],["1991-11-12",2.3329,2.3427,2.3133,2.3133,75263.0],["1991-11-13",2.3329,2.3623,2.3231,2.3427,138038.0],["1991-11-14",2.3525,2.3623,2.3427,2.3427,184613.0],["1991-11-15",2.3525,2.3525,2.2937,2.3525,185963.0],["1991-11-18",2.3623,2.3623,2.2839,2.3231,93825.0],["1991-11-19",2.3035,2.3035,2.2349,2.2545,63788.0],["1991-11-20",2.2741,2.3133,2.2643,2.3035,152213.0],["1991-11-21",2.2937,2.3525,2.2937,2.3133,207563.0],["1991-11-22",2.3329,2.3329,2.2839,2.3133,48938.0],["1991-11-25",2.2937,2.3133,2.2251,2.2251,118463.0],["1991-11-26",2.2055,2.2251,2.1957,2.2251,68513.0],["1991-11-27",2.2153,2.2349,2.1859,2.1859,130950.0],["1991-11-29",2.1761,2.1859,2.1565,2.1761,98888.0],["1991-12-02",2.1747,2.1747,2.155,2.1648,67500.0],["1991-12-03",2.1648,2.1648,2.1451,2.155,120825.0],["1991-12-04",2.1648,2.1648,2.1353,2.1353,31050.0],["1991-12-05",2.1451,2.1648,2.1255,2.1648,57038.0],["1991-12-06",2.155,2.1648,2.0959,2.1058,94500.0],["1991-12-09",2.0861,2.1156,2.0861,2.1058,175500.0],["1991-12-10",2.0959,2.0959,2.0271,2.0369,184613.0],["1991-12-11",2.0369,2.0467,2.0074,2.0172,444150.0],["1991-12-12",2.0074,2.0664,1.9779,2.0664,324338.0],["1991-12-13",2.0959,2.1353,2.0861,2.1255,89100.0],["1991-12-16",2.1156,2.1451,2.0959,2.1156,84375.0],["1991-12-17",2.1058,2.1255,2.0763,2.1255,136688.0],["1991-12-18",2.1255,2.1451,2.1156,2.1353,89438.0],["1991-12-19",2.1255,2.1353,2.0959,2.1058,92475.0],["1991-12-20",2.1648,2.1648,2.1255,2.1648,209588.0],["1991-12-23",2.1648,2.1648,2.1255,2.1648,75600.0],["1991-12-24",2.1747,2.1845,2.1747,2.1747,83700.0],["1991-12-26",2.1845,2.1845,2.1648,2.1747,338175.0],["1991-12-27",2.1943,2.2239,2.1943,2.2239,167738.0],["1991-12-30",2.2435,2.2829,2.2239,2.2829,629100.0],["1991-12-31",2.2927,2.401,2.2829,2.3911,713475.0],["1992-01-02",2.3911,2.3911,2.2731,2.3223,418500.0],["1992-01-03",2.3026,2.3026,2.2239,2.2731,345263.0],["1992-01-06",2.2829,2.3026,2.2632,2.2632,158288.0],["1992-01-07",2.2731,2.2731,2.2239,2.2239,141075.0],["1992-01-08",2.214,2.2435,2.1943,2.2337,190013.0],["1992-01-09",2.2534,2.3419,2.2534,2.3223,443475.0],["1992-01-10",2.3223,2.3223,2.2435,2.2534,93825.0],["1992-01-13",2.2534,2.3223,2.2337,2.3223,327375.0],["1992-01-14",2.3124,2.4108,2.3026,2.3911,365513.0],["1992-01-15",2.401,2.4797,2.401,2.4502,229500.0],["1992-01-16",2.4502,2.4699,2.4403,2.4403,316238.0],["1992-01-17",2.4403,2.46,2.4305,2.4403,163013.0],["1992-01-20",2.4305,2.4305,2.401,2.401,205875.0],["1992-01-21",2.4108,2.4207,2.3321,2.3518,170438.0],["1992-01-22",2.3616,2.3911,2.3419,2.3616,215663.0],["1992-01-23",2.4207,2.6962,2.4207,2.647,1262925.0],["1992-01-24",2.6568,2.7355,2.5486,2.647,1319963.0],["1992-01-27",2.6765,2.6863,2.5584,2.5879,212288.0],["1992-01-28",2.5683,2.5879,2.4994,2.5584,135000.0],["1992-01-29",2.5683,2.5683,2.5289,2.5387,149850.0],["1992-01-30",2.5289,2.5289,2.4797,2.4797,139050.0],["1992-01-31",2.4699,2.4699,2.4502,2.4502,277763.0],["1992-02-03",2.4502,2.46,2.4207,2.4403,121163.0],["1992-02-04",2.4305,2.4994,2.3911,2.4895,359438.0],["1992-02-05",2.4895,2.5781,2.4895,2.5781,547425.0],["1992-02-06",2.5781,2.5781,2.5387,2.5486,184613.0],["1992-02-07",2.5584,2.5781,2.4994,2.5584,217688.0],["1992-02-10",2.5387,2.5879,2.5191,2.5781,184275.0],["1992-02-11",2.6175,2.647,2.6076,2.6371,211613.0],["1992-02-12",2.6371,2.7159,2.6175,2.7159,299025.0],["1992-02-13",2.7355,2.7946,2.7355,2.7749,768488.0],["1992-02-14",2.7749,2.7847,2.7651,2.7749,181575.0],["1992-02-18",2.7946,2.8635,2.7946,2.8339,514350.0],["1992-02-19",2.8339,2.893,2.8241,2.8635,395550.0],["1992-02-20",2.8536,2.9323,2.8536,2.8733,761063.0],["1992-02-21",2.8733,2.8733,2.7355,2.7552,389813.0],["1992-02-24",2.7552,2.7552,2.6863,2.706,165713.0],["1992-02-25",2.706,2.706,2.6863,2.706,122513.0],["1992-02-26",2.7159,2.7749,2.706,2.7651,277763.0],["1992-02-27",2.7552,2.7847,2.7355,2.7552,162675.0],["1992-02-28",2.7355,2.7355,2.6962,2.7159,39488.0],["1992-03-02",2.6949,2.7936,2.6949,2.7838,265275.0],["1992-03-03",2.764,2.7739,2.7147,2.7245,111038.0],["1992-03-04",2.7542,2.8035,2.7542,2.7838,285525.0],["1992-03-05",2.7838,2.7936,2.7739,2.7838,312863.0],["1992-03-06",2.7838,2.7936,2.7542,2.764,210600.0],["1992-03-09",2.764,2.7838,2.764,2.764,322650.0],["1992-03-10",2.7739,2.7739,2.764,2.7739,152888.0],["1992-03-11",2.764,2.764,2.7048,2.7443,158963.0],["1992-03-12",2.7344,2.7344,2.6949,2.7048,47925.0],["1992-03-13",2.6851,2.7245,2.6851,2.6851,50963.0],["1992-03-16",2.7048,2.7048,2.6653,2.6851,146813.0],["1992-03-17",2.6851,2.7147,2.6653,2.7147,158625.0],["1992-03-18",2.7048,2.7147,2.6949,2.7048,163350.0],["1992-03-19",2.7048,2.7048,2.6949,2.6949,368550.0],["1992-03-20",2.7048,2.7048,2.6949,2.7048,114413.0],["1992-03-23",2.7048,2.7245,2.6949,2.7147,276075.0],["1992-03-24",2.7542,2.7838,2.7344,2.7838,232538.0],["1992-03-25",2.7739,2.8134,2.764,2.8134,805275.0],["1992-03-26",2.7936,2.7936,2.7739,2.7838,447188.0],["1992-03-27",2.7838,2.7838,2.7542,2.7542,253125.0],["1992-03-30",2.7739,2.7739,2.7147,2.7245,239288.0],["1992-03-31",2.7048,2.7245,2.6851,2.7245,205200.0],["1992-04-01",2.7245,2.7245,2.6554,2.6653,224775.0],["1992-04-02",2.6653,2.6653,2.6258,2.6456,183938.0],["1992-04-03",2.6357,2.6653,2.6258,2.6653,166388.0],["1992-04-06",2.6554,2.6554,2.6258,2.6357,64125.0],["1992-04-07",2.6258,2.6554,2.6258,2.6554,465075.0],["1992-04-08",2.6554,2.6554,2.5172,2.6258,197100.0],["1992-04-09",2.6061,2.6258,2.5863,2.6258,134663.0],["1992-04-10",2.6456,2.6851,2.6357,2.6851,288900.0],["1992-04-13",2.6851,2.6851,2.6554,2.6752,110363.0],["1992-04-14",2.6653,2.6851,2.6653,2.6851,421200.0],["1992-04-15",2.6851,2.7048,2.6456,2.6949,183938.0],["1992-04-16",2.7048,2.7542,2.6949,2.7542,202163.0],["1992-04-20",2.7542,2.7542,2.7048,2.7542,254813.0],["1992-04-21",2.7443,2.7739,2.7344,2.764,143438.0],["1992-04-22",2.764,2.764,2.7245,2.7344,176513.0],["1992-04-23",2.7443,2.7739,2.7245,2.7542,162338.0],["1992-04-24",2.7443,2.7739,2.7245,2.7443,112050.0],["1992-04-27",2.7443,2.7542,2.7344,2.7542,62775.0],["1992-04-28",2.7542,2.7542,2.7245,2.7443,198450.0],["1992-04-29",2.7344,2.7739,2.7147,2.7739,87413.0],["1992-04-30",2.7838,2.7936,2.7739,2.7838,323325.0],["1992-05-01",2.7838,2.8035,2.7838,2.8035,160988.0],["1992-05-04",2.7936,2.9022,2.7936,2.9022,392850.0],["1992-05-05",2.8924,2.9319,2.8924,2.9022,234563.0],["1992-05-06",2.9121,3.0108,2.8924,2.9911,271013.0],["1992-05-07",2.9812,3.001,2.9516,2.9516,575438.0],["1992-05-08",2.9417,2.9417,2.8726,2.922,415800.0],["1992-05-11",2.922,2.9615,2.9022,2.9417,337838.0],["1992-05-12",2.9319,2.9319,2.9022,2.9121,349313.0],["1992-05-13",2.9022,2.9516,2.9022,2.922,163688.0],["1992-05-14",2.922,2.922,2.8627,2.8825,366188.0],["1992-05-15",2.8825,2.8825,2.843,2.843,150188.0],["1992-05-18",2.843,2.843,2.8035,2.8134,147150.0],["1992-05-19",2.8233,2.8233,2.764,2.8035,130275.0],["1992-05-20",2.8035,2.8035,2.7344,2.7344,243338.0],["1992-05-21",2.7245,2.7245,2.6653,2.6752,188663.0],["1992-05-22",2.6653,2.6851,2.6554,2.6752,193388.0],["1992-05-26",2.6752,2.6752,2.6061,2.6258,68175.0],["1992-05-27",2.6357,2.6357,2.5863,2.616,223088.0],["1992-05-28",2.3099,2.4284,2.2705,2.2902,1611900.0],["1992-05-29",2.3099,2.3988,2.3099,2.3988,975375.0],["1992-06-01",2.4174,2.4174,2.3778,2.3778,183263.0],["1992-06-02",2.3976,2.4075,2.358,2.3778,386438.0],["1992-06-03",2.3679,2.3778,2.358,2.3679,89100.0],["1992-06-04",2.3877,2.3877,2.3183,2.3382,355050.0],["1992-06-05",2.3481,2.3481,2.3183,2.3481,163013.0],["1992-06-08",2.3481,2.358,2.2787,2.2886,391163.0],["1992-06-09",2.2886,2.2886,2.1796,2.2094,629775.0],["1992-06-10",2.2094,2.2688,2.2094,2.2688,226125.0],["1992-06-11",2.2589,2.2985,2.249,2.2985,673313.0],["1992-06-12",2.2985,2.3183,2.2688,2.2688,232538.0],["1992-06-15",2.2688,2.2985,2.2688,2.2886,54000.0],["1992-06-16",2.2985,2.2985,2.2193,2.2292,123863.0],["1992-06-17",2.2193,2.2589,2.2193,2.2292,227138.0],["1992-06-18",2.2391,2.2391,2.2094,2.2193,167400.0],["1992-06-19",2.2391,2.2589,2.2292,2.2589,79650.0],["1992-06-22",2.2688,2.2787,2.2391,2.2787,86738.0],["1992-06-23",2.2688,2.2787,2.2589,2.2787,133650.0],["1992-06-24",2.2787,2.2886,2.2589,2.2589,223425.0],["1992-06-25",2.2688,2.2688,2.249,2.249,94163.0],["1992-06-26",2.2391,2.2391,2.1994,2.1994,164700.0],["1992-06-29",2.1994,2.249,2.1994,2.2094,157613.0],["1992-06-30",2.2292,2.3084,2.2292,2.2985,279113.0],["1992-07-01",2.3084,2.3183,2.2688,2.2688,164025.0],["1992-07-02",2.2886,2.2886,2.249,2.2589,715500.0],["1992-07-06",2.2589,2.2985,2.2589,2.2886,139725.0],["1992-07-07",2.3084,2.3183,2.2787,2.3084,156938.0],["1992-07-08",2.2886,2.2985,2.2886,2.2886,32400.0],["1992-07-09",2.2985,2.2985,2.2787,2.2886,231863.0],["1992-07-10",2.2787,2.2886,2.2589,2.2589,173138.0],["1992-07-13",2.2688,2.3084,2.2688,2.2886,427950.0],["1992-07-14",2.2985,2.3282,2.2985,2.3183,262238.0],["1992-07-15",2.3084,2.3382,2.3084,2.3382,199125.0],["1992-07-16",2.3382,2.3382,2.2589,2.2589,146475.0],["1992-07-17",2.2391,2.249,2.2094,2.249,160313.0],["1992-07-20",2.2193,2.2292,2.2094,2.2193,82013.0],["1992-07-21",2.2193,2.2688,2.2193,2.2589,65475.0],["1992-07-22",2.2391,2.2589,2.2193,2.2292,64125.0],["1992-07-23",2.249,2.249,2.2193,2.2292,90450.0],["1992-07-24",2.2292,2.2886,2.2292,2.2787,148163.0],["1992-07-27",2.2886,2.2985,2.2688,2.2985,135000.0],["1992-07-28",2.3183,2.3382,2.2985,2.3282,111713.0],["1992-07-29",2.3282,2.3778,2.3282,2.3679,577463.0],["1992-07-30",2.3679,2.5264,2.3679,2.5264,347963.0],["1992-07-31",2.5165,2.5264,2.4868,2.4967,354038.0],["1992-08-03",2.4769,2.4769,2.3778,2.4372,637538.0],["1992-08-04",2.4372,2.4669,2.4273,2.4471,354038.0],["1992-08-05",2.4471,2.5561,2.4471,2.5264,334800.0],["1992-08-06",2.5363,2.5858,2.5363,2.566,618300.0],["1992-08-07",2.566,2.5759,2.5462,2.5759,316575.0],["1992-08-10",2.5759,2.6156,2.566,2.6156,289913.0],["1992-08-11",2.5957,2.5957,2.5462,2.5759,194063.0],["1992-08-12",2.5561,2.5957,2.5561,2.5957,113063.0],["1992-08-13",2.5858,2.6057,2.5858,2.5957,84713.0],["1992-08-14",2.5957,2.6057,2.5858,2.5957,118125.0],["1992-08-17",2.5957,2.6849,2.5957,2.6552,317250.0],["1992-08-18",2.6453,2.6453,2.6354,2.6453,305100.0],["1992-08-19",2.6354,2.6453,2.6255,2.6453,176175.0],["1992-08-20",2.6354,2.6453,2.6354,2.6453,144450.0],["1992-08-21",2.6453,2.6453,2.6057,2.6156,203513.0],["1992-08-24",2.5759,2.6255,2.5759,2.5957,154575.0],["1992-08-25",2.5957,2.5957,2.566,2.566,348975.0],["1992-08-26",2.5759,2.5759,2.566,2.566,421875.0],["1992-08-27",2.5759,2.5858,2.5462,2.566,66825.0],["1992-08-28",2.5561,2.5858,2.5561,2.5858,124875.0],["1992-08-31",2.5747,2.6145,2.5747,2.5946,224100.0],["1992-09-01",2.6045,2.6145,2.6045,2.6145,206550.0],["1992-09-02",2.6045,2.6045,2.5846,2.5846,40500.0],["1992-09-03",2.5846,2.6244,2.5846,2.6145,287888.0],["1992-09-04",2.6045,2.6542,2.6045,2.6542,23288.0],["1992-09-08",2.6443,2.6841,2.6443,2.6741,195413.0],["1992-09-09",2.694,2.7735,2.694,2.7338,486675.0],["1992-09-10",2.7338,2.7437,2.694,2.7238,140738.0],["1992-09-11",2.7238,2.7238,2.7139,2.7139,70875.0],["1992-09-14",2.7139,2.8033,2.7139,2.7835,232200.0],["1992-09-15",2.7934,2.7934,2.7636,2.7934,103613.0],["1992-09-16",2.7835,2.8133,2.7835,2.8133,180900.0],["1992-09-17",2.8133,2.8729,2.8133,2.8431,355725.0],["1992-09-18",2.8431,2.8729,2.8431,2.8729,194063.0],["1992-09-21",2.853,2.853,2.7835,2.853,292613.0],["1992-09-22",2.8431,2.8531,2.8232,2.8431,345263.0],["1992-09-23",2.8332,2.853,2.8332,2.853,72900.0],["1992-09-24",2.8531,2.8729,2.8332,2.8729,176850.0],["1992-09-25",2.8729,2.8729,2.8431,2.8729,90788.0],["1992-09-28",2.863,2.863,2.8332,2.853,129600.0],["1992-09-29",2.8332,2.9425,2.8332,2.9226,281475.0],["1992-09-30",2.9127,2.9823,2.9127,2.9823,368213.0],["1992-10-01",2.9624,2.9723,2.9226,2.9723,271688.0],["1992-10-02",2.9525,2.9624,2.9028,2.9326,57038.0],["1992-10-05",2.9226,2.9326,2.853,2.8928,386100.0],["1992-10-06",2.8928,2.9127,2.8928,2.9028,484313.0],["1992-10-07",2.9028,2.9226,2.8928,2.9127,68850.0],["1992-10-08",2.9127,2.9226,2.9028,2.9226,52313.0],["1992-10-09",2.9226,2.9226,2.9028,2.9028,27000.0],["1992-10-12",2.9028,2.9226,2.8928,2.9127,204863.0],["1992-10-13",2.9127,2.9525,2.9028,2.9127,202163.0],["1992-10-14",2.9326,2.9624,2.9028,2.9624,169763.0],["1992-10-15",2.9425,2.9525,2.9127,2.9127,205875.0],["1992-10-16",2.9127,2.9624,2.9127,2.9425,78638.0],["1992-10-19",2.9127,2.9326,2.9028,2.9226,90450.0],["1992-10-20",2.9326,2.9326,2.8928,2.9127,142425.0],["1992-10-21",2.8928,2.9127,2.8232,2.8232,466088.0],["1992-10-22",2.8133,2.8232,2.7338,2.8033,151200.0],["1992-10-23",2.7835,2.7934,2.7338,2.7835,296663.0],["1992-10-26",2.7835,2.7835,2.7437,2.7835,199800.0],["1992-10-27",2.7636,2.7835,2.7437,2.7835,153900.0],["1992-10-28",2.7735,2.8431,2.7735,2.8033,114750.0],["1992-10-29",2.8033,2.8332,2.8033,2.8332,68850.0],["1992-10-30",2.8332,2.9028,2.8332,2.8829,193050.0],["1992-11-02",2.863,2.9028,2.863,2.8928,117788.0],["1992-11-03",2.8729,2.8829,2.7835,2.8729,216000.0],["1992-11-04",2.8431,3.0817,2.7835,3.0718,732375.0],["1992-11-05",3.0817,3.0817,2.9922,3.032,1315575.0],["1992-11-06",3.0022,3.032,2.9525,2.9922,718538.0],["1992-11-09",2.9823,2.9922,2.9326,2.9525,429638.0],["1992-11-10",2.9425,2.9425,2.9028,2.9425,345600.0],["1992-11-11",2.9425,2.9922,2.9326,2.9922,418838.0],["1992-11-12",2.9823,3.0817,2.9823,3.0718,313875.0],["1992-11-13",3.0718,3.1612,3.0718,3.1612,450563.0],["1992-11-16",3.1513,3.1712,3.1215,3.1215,214988.0],["1992-11-17",3.1016,3.1016,3.0618,3.0618,160650.0],["1992-11-18",3.0718,3.0718,3.0419,3.0519,195075.0],["1992-11-19",3.0718,3.1413,3.0519,3.1215,382050.0],["1992-11-20",3.1413,3.191,3.1215,3.1811,236925.0],["1992-11-23",3.1712,3.191,3.1413,3.1811,174150.0],["1992-11-24",3.1811,3.2109,3.1612,3.191,272700.0],["1992-11-25",3.2209,3.2805,3.201,3.2606,769163.0],["1992-11-27",3.2507,3.2805,3.2408,3.2805,124538.0],["1992-11-30",3.2793,3.2793,3.2494,3.2594,169763.0],["1992-12-01",3.2494,3.2693,3.2394,3.2693,179213.0],["1992-12-02",3.2494,3.2893,3.2494,3.2693,187650.0],["1992-12-03",3.2693,3.2793,3.2494,3.2693,341888.0],["1992-12-04",3.2594,3.2594,3.2195,3.2195,120825.0],["1992-12-07",3.2394,3.3391,3.2394,3.3292,397913.0],["1992-12-08",3.3292,3.3292,3.2893,3.3292,247388.0],["1992-12-09",3.3192,3.3292,3.2793,3.3192,114413.0],["1992-12-10",3.3292,3.3292,3.2793,3.2793,66488.0],["1992-12-11",3.2693,3.2793,3.2195,3.2295,113063.0],["1992-12-14",3.2295,3.2295,3.1996,3.2195,193388.0],["1992-12-15",3.2195,3.2494,3.2195,3.2494,249075.0],["1992-12-16",3.2494,3.2494,3.2195,3.2394,245700.0],["1992-12-17",3.2394,3.2394,3.2095,3.2295,189675.0],["1992-12-18",3.2295,3.2295,3.1796,3.1896,144788.0],["1992-12-21",3.1896,3.1896,3.1099,3.1398,286538.0],["1992-12-22",3.1198,3.1497,3.0999,3.1497,345263.0],["1992-12-23",3.1697,3.2394,3.1697,3.2195,313200.0],["1992-12-24",3.2095,3.2394,3.2095,3.2394,81338.0],["1992-12-28",3.2195,3.3092,3.2195,3.2693,682088.0],["1992-12-29",3.2893,3.3092,3.2893,3.3092,260888.0],["1992-12-30",3.2893,3.3391,3.2793,3.3391,272363.0],["1992-12-31",3.3292,3.4488,3.3292,3.4189,340875.0],["1993-01-04",3.379,3.3939,3.2893,3.3192,108225.0],["1993-01-05",3.3341,3.3491,3.3042,3.3491,128925.0],["1993-01-06",3.3491,3.4836,3.3491,3.4836,536850.0],["1993-01-07",3.4837,3.678,3.4837,3.5883,517050.0],["1993-01-08",3.5883,3.5883,3.4537,3.5136,129150.0],["1993-01-11",3.5285,3.6182,3.5285,3.6182,365625.0],["1993-01-12",3.6481,3.7079,3.6332,3.7079,286650.0],["1993-01-13",3.7378,3.8275,3.7079,3.7229,879525.0],["1993-01-14",3.7229,3.7378,3.6481,3.7378,324675.0],["1993-01-15",3.7378,3.7378,3.678,3.7079,425250.0],["1993-01-18",3.7229,3.7229,3.678,3.678,328500.0],["1993-01-19",3.693,3.7079,3.678,3.693,271125.0],["1993-01-20",3.678,3.678,3.6631,3.678,331200.0],["1993-01-21",3.6481,3.6481,3.4986,3.5734,148950.0],["1993-01-22",3.5734,3.5883,3.2295,3.4687,636300.0],["1993-01-25",3.4687,3.5734,3.4537,3.5734,135000.0],["1993-01-26",3.5883,3.6033,3.5734,3.6033,153000.0],["1993-01-27",3.5883,3.5883,3.4089,3.4089,119925.0],["1993-01-28",3.3939,3.4537,3.3939,3.4238,121275.0],["1993-01-29",3.4238,3.4238,3.1099,3.1846,671175.0],["1993-02-01",3.2145,3.3192,3.1846,3.3042,428625.0],["1993-02-02",3.2893,3.3341,3.2444,3.3341,348300.0],["1993-02-03",3.3491,3.3939,3.3341,3.3491,192600.0],["1993-02-04",3.5285,3.678,3.5136,3.678,555750.0],["1993-02-05",3.6332,3.693,3.5734,3.678,363825.0],["1993-02-08",3.6481,3.6631,3.6182,3.6182,129825.0],["1993-02-09",3.6182,3.6182,3.5285,3.5584,78525.0],["1993-02-10",3.5285,3.5285,3.4388,3.4687,261000.0],["1993-02-11",3.4687,3.5285,3.4687,3.5285,348750.0],["1993-02-12",3.4986,3.5136,3.4837,3.5136,124650.0],["1993-02-16",3.5285,3.5435,3.4837,3.5285,167400.0],["1993-02-17",3.4986,3.5435,3.4687,3.4687,103950.0],["1993-02-18",3.4986,3.5883,3.4986,3.5883,151875.0],["1993-02-19",3.5883,3.6182,3.5584,3.6033,116100.0],["1993-02-22",3.6033,3.6033,3.4837,3.5285,122175.0],["1993-02-23",3.5584,3.5734,3.5435,3.5734,106875.0],["1993-02-24",3.5435,3.5734,3.5285,3.5584,192825.0],["1993-02-25",3.5734,3.6332,3.5584,3.6182,169425.0],["1993-02-26",3.6332,3.6481,3.6182,3.6182,204300.0],["1993-03-01",3.6274,3.6274,3.6125,3.6274,245250.0],["1993-03-02",3.6274,3.7623,3.6125,3.7623,292725.0],["1993-03-03",3.7773,3.7773,3.6574,3.6574,332325.0],["1993-03-04",3.6274,3.7324,3.6274,3.7024,242550.0],["1993-03-05",3.7174,3.7474,3.6874,3.7324,367200.0],["1993-03-08",3.7324,3.8223,3.7324,3.7623,411975.0],["1993-03-09",3.7773,3.9272,3.7623,3.9122,328050.0],["1993-03-10",3.9122,4.0022,3.9122,3.9272,365625.0],["1993-03-11",3.9272,3.9272,3.8523,3.8523,48150.0],["1993-03-12",3.8223,3.8223,3.7324,3.7623,85500.0],["1993-03-15",3.7474,3.7923,3.7174,3.7324,146475.0],["1993-03-16",3.7324,3.7624,3.6874,3.7174,124425.0],["1993-03-17",3.7024,3.7024,3.6874,3.6874,146925.0],["1993-03-18",3.7174,3.7474,3.7024,3.7474,84150.0],["1993-03-19",3.7474,3.7474,3.7324,3.7474,202725.0],["1993-03-22",3.7174,3.7324,3.6874,3.7024,433800.0],["1993-03-23",3.6874,3.7174,3.6574,3.6574,606375.0],["1993-03-24",3.6724,3.7174,3.6724,3.7174,167175.0],["1993-03-25",3.7174,3.7174,3.6874,3.7024,90225.0],["1993-03-26",3.7024,3.7174,3.6874,3.7174,90000.0],["1993-03-29",3.7174,3.7923,3.7024,3.7024,482175.0],["1993-03-30",3.7174,3.7474,3.7024,3.7324,160650.0],["1993-03-31",3.7623,3.8673,3.7474,3.8673,294075.0],["1993-04-01",3.8673,3.8673,3.8073,3.8673,59175.0],["1993-04-02",3.8523,3.8673,3.7474,3.7623,338400.0],["1993-04-05",3.7773,3.8073,3.7624,3.8073,78075.0],["1993-04-06",3.7923,3.8223,3.7024,3.7923,59625.0],["1993-04-07",3.7923,3.8223,3.7923,3.8073,68400.0],["1993-04-08",3.8073,3.8373,3.7923,3.8223,130950.0],["1993-04-12",3.8523,3.8523,3.8223,3.8523,108900.0],["1993-04-13",3.8523,3.9272,3.8523,3.8823,236925.0],["1993-04-14",3.8673,3.9572,3.8673,3.9122,129375.0],["1993-04-15",3.8823,3.9122,3.8373,3.8373,79425.0],["1993-04-16",3.8223,3.8223,3.7623,3.7773,113850.0],["1993-04-19",3.7773,3.8523,3.7773,3.8373,171225.0],["1993-04-20",3.8223,3.8523,3.8223,3.8373,267975.0],["1993-04-21",3.8373,3.8373,3.7474,3.8223,454500.0],["1993-04-22",3.7923,3.9122,3.7923,3.8373,233775.0],["1993-04-23",3.8523,3.9122,3.8523,3.9122,173925.0],["1993-04-26",3.8973,3.9722,3.8823,3.8973,565200.0],["1993-04-27",3.8973,3.9272,3.8523,3.8673,255825.0],["1993-04-28",3.8823,3.8823,3.7923,3.8073,65250.0],["1993-04-29",3.7773,3.7923,3.7324,3.7773,303075.0],["1993-04-30",3.7623,3.8073,3.7174,3.7474,106425.0],["1993-05-03",3.7773,3.7923,3.7324,3.7773,466875.0],["1993-05-04",3.7624,3.8823,3.7624,3.8523,575550.0],["1993-05-05",3.8223,3.8823,3.7923,3.8073,353700.0],["1993-05-06",3.8223,3.8223,3.7024,3.7623,106650.0],["1993-05-07",3.7474,3.8373,3.7474,3.8223,657225.0],["1993-05-10",3.8523,3.8523,3.8223,3.8373,139275.0],["1993-05-11",3.8373,3.8973,3.7923,3.8373,637200.0],["1993-05-12",3.8073,3.8373,3.8073,3.8223,57375.0],["1993-05-13",3.8073,3.8373,3.7773,3.7773,146025.0],["1993-05-14",3.7923,3.8073,3.6874,3.6874,389025.0],["1993-05-17",3.7024,3.7474,3.6724,3.6874,94950.0],["1993-05-18",3.6874,3.7024,3.6574,3.6874,54900.0],["1993-05-19",3.6574,3.6724,3.6274,3.6424,327375.0],["1993-05-20",3.6424,3.7024,3.6424,3.6574,363150.0],["1993-05-21",3.6574,3.6724,3.6125,3.6274,390150.0],["1993-05-24",3.6274,3.6274,3.5375,3.5825,97650.0],["1993-05-25",3.6125,3.6274,3.5825,3.6125,258075.0],["1993-05-26",3.5525,3.5525,3.4776,3.5225,554400.0],["1993-05-27",3.5075,3.5225,3.3576,3.4176,558900.0],["1993-05-28",3.4269,3.5471,3.3818,3.4719,394200.0],["1993-06-01",3.517,3.5621,3.502,3.5471,185400.0],["1993-06-02",3.5621,3.6072,3.5621,3.5922,237375.0],["1993-06-03",3.5772,3.5772,3.5471,3.5621,67950.0],["1993-06-04",3.5772,3.5772,3.502,3.517,144225.0],["1993-06-07",3.502,3.5321,3.4569,3.4719,67050.0],["1993-06-08",3.487,3.502,3.4269,3.487,135900.0],["1993-06-09",3.4719,3.487,3.4569,3.4719,659700.0],["1993-06-10",3.487,3.487,3.4118,3.4419,232650.0],["1993-06-11",3.4569,3.4569,3.4118,3.4419,218025.0],["1993-06-14",3.4419,3.4419,3.3667,3.3968,128025.0],["1993-06-15",3.4269,3.517,3.4269,3.487,378000.0],["1993-06-16",3.502,3.5321,3.502,3.502,95400.0],["1993-06-17",3.502,3.5321,3.487,3.487,304650.0],["1993-06-18",3.502,3.502,3.487,3.502,153000.0],["1993-06-21",3.4719,3.487,3.4269,3.4269,192150.0],["1993-06-22",3.4419,3.4719,3.4118,3.4719,143100.0],["1993-06-23",3.4719,3.502,3.4569,3.502,169875.0],["1993-06-24",3.517,3.6072,3.502,3.6072,397350.0],["1993-06-25",3.6072,3.6072,3.5621,3.5772,325800.0],["1993-06-28",3.5621,3.6072,3.5621,3.6072,196650.0],["1993-06-29",3.6072,3.6523,3.6072,3.6523,285075.0],["1993-06-30",3.6222,3.7124,3.6222,3.7124,303300.0],["1993-07-01",3.6974,3.7124,3.6824,3.6974,151650.0],["1993-07-02",3.6974,3.6974,3.6222,3.6222,210600.0],["1993-07-06",3.6222,3.7425,3.6222,3.7124,213300.0],["1993-07-07",3.6974,3.7124,3.6523,3.6673,136350.0],["1993-07-08",3.6673,3.6824,3.6523,3.6824,162000.0],["1993-07-09",3.6824,3.7876,3.6824,3.7575,392625.0],["1993-07-12",3.7575,3.8026,3.7575,3.7876,368775.0],["1993-07-13",3.7725,3.7876,3.7575,3.7876,688950.0],["1993-07-14",3.7876,3.7876,3.6824,3.6974,151425.0],["1993-07-15",3.7725,3.7725,3.7124,3.7425,144900.0],["1993-07-16",3.7425,3.7725,3.7275,3.7425,131400.0],["1993-07-19",3.7124,3.7124,3.6373,3.6673,127800.0],["1993-07-20",3.6974,3.6974,3.6373,3.6373,117450.0],["1993-07-21",3.6072,3.6072,3.5321,3.5321,199575.0],["1993-07-22",3.5621,3.5772,3.4419,3.4419,267750.0],["1993-07-23",3.4569,3.5621,3.4419,3.517,428400.0],["1993-07-26",3.517,3.6072,3.502,3.6072,214425.0],["1993-07-27",3.6072,3.6072,3.5471,3.5922,93825.0],["1993-07-28",3.5621,3.6072,3.5471,3.5922,111150.0],["1993-07-29",3.5772,3.6824,3.5772,3.6673,435600.0],["1993-07-30",3.6523,3.6523,3.6222,3.6373,177750.0],["1993-08-02",3.6222,3.8026,3.6072,3.7575,177075.0],["1993-08-03",3.7425,3.7575,3.6824,3.7275,232425.0],["1993-08-04",3.7575,3.8026,3.7425,3.7725,277200.0],["1993-08-05",3.7575,3.7876,3.7425,3.7876,88650.0],["1993-08-06",3.7876,3.8026,3.7575,3.7725,118800.0],["1993-08-09",3.7725,3.7725,3.6373,3.6523,203175.0],["1993-08-10",3.6523,3.6523,3.5321,3.5621,319500.0],["1993-08-11",3.5922,3.6072,3.5621,3.5772,314550.0],["1993-08-12",3.5772,3.5772,3.487,3.502,692775.0],["1993-08-13",3.517,3.5321,3.4269,3.502,377775.0],["1993-08-16",3.5471,3.6373,3.5321,3.5922,903825.0],["1993-08-17",3.5621,3.6373,3.5471,3.6222,420975.0],["1993-08-18",3.6373,3.6373,3.5321,3.5922,273150.0],["1993-08-19",3.6072,3.6072,3.487,3.5321,381375.0],["1993-08-20",3.5321,3.5321,3.487,3.502,252450.0],["1993-08-23",3.5321,3.5321,3.4719,3.502,150300.0],["1993-08-24",3.4719,3.5321,3.4419,3.5321,230175.0],["1993-08-25",3.5471,3.5772,3.502,3.5321,105300.0],["1993-08-26",3.5471,3.5621,3.502,3.5321,72000.0],["1993-08-27",3.5321,3.5772,3.5321,3.5621,45450.0],["1993-08-30",3.5714,3.5714,3.4961,3.5413,238950.0],["1993-08-31",3.5714,3.6015,3.5413,3.5714,186750.0],["1993-09-01",3.6015,3.6015,3.481,3.5563,122400.0],["1993-09-02",3.5563,3.5865,3.5111,3.5111,129600.0],["1993-09-03",3.481,3.5563,3.4358,3.5563,274950.0],["1993-09-07",3.5413,3.5563,3.4961,3.4961,148950.0],["1993-09-08",3.481,3.481,3.4056,3.4659,258525.0],["1993-09-09",3.4659,3.4659,3.4207,3.4508,132300.0],["1993-09-10",3.4509,3.5262,3.4358,3.5262,180900.0],["1993-09-13",3.481,3.4961,3.4508,3.4508,283275.0],["1993-09-14",3.4509,3.481,3.4358,3.481,416925.0],["1993-09-15",3.4659,3.481,3.4508,3.4508,312750.0],["1993-09-16",3.481,3.481,3.4508,3.4508,226800.0],["1993-09-17",3.4207,3.4508,3.4056,3.4508,191475.0],["1993-09-20",3.4207,3.4207,3.3303,3.3454,226575.0],["1993-09-21",3.3755,3.4056,3.3303,3.3755,733275.0],["1993-09-22",3.3755,3.4056,3.3604,3.4056,120825.0],["1993-09-23",3.3755,3.3906,3.27,3.3002,298575.0],["1993-09-24",3.3454,3.3604,3.3152,3.3454,227700.0],["1993-09-27",3.3454,3.4207,3.3454,3.4056,457425.0],["1993-09-28",3.4056,3.4056,3.3454,3.3906,470700.0],["1993-09-29",3.3906,3.4056,3.3604,3.4056,280575.0],["1993-09-30",3.3906,3.3906,3.3152,3.3303,92475.0],["1993-10-01",3.3454,3.3604,3.3152,3.3454,137475.0],["1993-10-04",3.3152,3.3152,3.1947,3.2248,205650.0],["1993-10-05",3.2549,3.3604,3.2399,3.2399,555525.0],["1993-10-06",3.2549,3.2549,3.2097,3.2399,366525.0],["1993-10-07",3.255,3.27,3.1947,3.255,274500.0],["1993-10-08",3.255,3.2851,3.2399,3.27,234225.0],["1993-10-11",3.255,3.27,3.2248,3.255,259875.0],["1993-10-12",3.2399,3.255,3.2248,3.255,479025.0],["1993-10-13",3.255,3.3303,3.2399,3.3303,642825.0],["1993-10-14",3.3303,3.5262,3.3002,3.5111,1194750.0],["1993-10-15",3.5865,3.6618,3.5413,3.5714,768150.0],["1993-10-18",3.6015,3.6467,3.5865,3.6015,397575.0],["1993-10-19",3.6015,3.6317,3.5714,3.6317,216000.0],["1993-10-20",3.6317,3.6317,3.5413,3.5865,270225.0],["1993-10-21",3.5865,3.6015,3.5413,3.5714,85725.0],["1993-10-22",3.5714,3.5714,3.4659,3.4961,250200.0],["1993-10-25",3.481,3.481,3.3755,3.4056,121500.0],["1993-10-26",3.4056,3.4056,3.3152,3.3303,178425.0],["1993-10-27",3.3454,3.4056,3.3303,3.4056,205875.0],["1993-10-28",3.4207,3.4207,3.3755,3.3906,113625.0],["1993-10-29",3.3755,3.3755,3.2399,3.3002,250425.0],["1993-11-01",3.2851,3.2851,3.255,3.255,374400.0],["1993-11-02",3.27,3.3002,3.2248,3.3002,319050.0],["1993-11-03",3.2399,3.3152,3.2399,3.27,421200.0],["1993-11-04",3.27,3.27,3.2097,3.255,383625.0],["1993-11-05",3.2248,3.2248,3.0892,3.1645,452700.0],["1993-11-08",3.1495,3.1645,3.1043,3.1344,212625.0],["1993-11-09",3.1495,3.1645,3.1193,3.1344,230625.0],["1993-11-10",3.1344,3.1344,3.0591,3.1193,185400.0],["1993-11-11",3.0892,3.1344,3.0892,3.1193,531900.0],["1993-11-12",3.1193,3.1344,3.1043,3.1344,218025.0],["1993-11-15",3.1344,3.1344,3.0741,3.1193,303975.0],["1993-11-16",3.1193,3.1344,3.1043,3.1344,78075.0],["1993-11-17",3.1344,3.1495,3.0289,3.0591,328050.0],["1993-11-18",3.044,3.0892,3.0289,3.0892,254025.0],["1993-11-19",3.0892,3.0892,3.0289,3.044,161325.0],["1993-11-22",3.044,3.044,2.8933,2.9084,296100.0],["1993-11-23",2.9234,2.9988,2.9234,2.9837,334800.0],["1993-11-24",2.9837,3.0138,2.9536,2.9686,998325.0],["1993-11-26",2.9988,2.9988,2.9686,2.9837,126675.0],["1993-11-29",2.993,3.0535,2.9779,2.993,265725.0],["1993-11-30",2.993,2.993,2.9477,2.9477,427275.0],["1993-12-01",2.9628,2.9628,2.9174,2.9326,426825.0],["1993-12-02",2.9174,2.993,2.9174,2.993,318150.0],["1993-12-03",3.0233,3.0384,2.9326,3.0233,161775.0],["1993-12-06",3.0686,3.1139,3.0535,3.0837,567900.0],["1993-12-07",3.0988,3.1291,3.0686,3.0988,406575.0],["1993-12-08",3.0988,3.0988,3.0535,3.0837,303750.0],["1993-12-09",3.0837,3.0837,3.0232,3.0384,229725.0],["1993-12-10",3.0232,3.0384,2.9779,3.0081,721350.0],["1993-12-13",3.0081,3.0081,2.9477,2.993,103050.0],["1993-12-14",2.9779,3.0232,2.9628,2.993,972225.0],["1993-12-15",2.9779,2.993,2.9023,2.9326,101475.0],["1993-12-16",2.9174,2.9628,2.8116,2.8872,525150.0],["1993-12-17",2.857,2.9326,2.857,2.9174,415575.0],["1993-12-20",2.9326,2.9779,2.9174,2.9628,147150.0],["1993-12-21",2.9628,2.9779,2.9023,2.9628,486900.0],["1993-12-22",2.9628,3.0233,2.9477,3.0233,635400.0],["1993-12-23",3.0081,3.0686,3.0081,3.0535,205200.0],["1993-12-27",3.0535,3.0686,3.0232,3.0535,569925.0],["1993-12-28",3.0232,3.0535,3.0081,3.0384,281700.0],["1993-12-29",3.0535,3.0686,3.0232,3.0686,392175.0],["1993-12-30",3.0837,3.0988,3.0686,3.0686,134550.0],["1993-12-31",3.0837,3.1139,3.0686,3.1139,160650.0],["1994-01-03",3.0837,3.0988,3.0686,3.0988,767475.0],["1994-01-04",3.0988,3.1291,3.0837,3.0988,214425.0],["1994-01-05",3.0837,3.0837,3.0232,3.0384,298575.0],["1994-01-06",3.0232,3.0535,3.0232,3.0384,398925.0],["1994-01-07",3.0232,3.0837,3.0232,3.0837,170325.0],["1994-01-10",3.0837,3.0837,3.0686,3.0837,210600.0],["1994-01-11",3.0837,3.0837,3.0686,3.0837,210600.0],["1994-01-12",3.0837,3.0837,3.0384,3.0837,138375.0],["1994-01-13",3.0686,3.0686,3.0232,3.0384,268200.0],["1994-01-14",3.0535,3.0988,3.0535,3.0837,235575.0],["1994-01-17",3.1442,3.2651,3.1442,3.2349,234900.0],["1994-01-18",3.2349,3.2349,3.1593,3.1744,223425.0],["1994-01-19",3.1744,3.1744,3.0686,3.1291,321750.0],["1994-01-20",3.1291,3.1291,3.0233,3.0233,375750.0],["1994-01-21",3.0837,3.25,3.0837,3.1593,202500.0],["1994-01-24",3.1291,3.1593,3.1139,3.1139,524700.0],["1994-01-25",3.1291,3.1593,3.1139,3.1291,130500.0],["1994-01-26",3.1291,3.2046,3.1291,3.2046,103050.0],["1994-01-27",3.2046,3.3709,3.1744,3.3558,226125.0],["1994-01-28",3.3558,3.3709,3.2953,3.3709,123075.0],["1994-01-31",3.3709,3.3709,3.2953,3.2953,175950.0],["1994-02-01",3.3105,3.3105,3.25,3.2802,158400.0],["1994-02-02",3.2802,3.2953,3.1744,3.2046,151875.0],["1994-02-03",3.2046,3.2198,3.1744,3.2198,175725.0],["1994-02-04",3.2046,3.25,3.2046,3.2046,68400.0],["1994-02-07",3.1895,3.25,3.1744,3.2349,287100.0],["1994-02-08",3.2349,3.25,3.2198,3.25,213750.0],["1994-02-09",3.2349,3.25,3.1442,3.1593,432225.0],["1994-02-10",3.1291,3.1895,3.1139,3.1744,254250.0],["1994-02-11",3.1593,3.1895,3.1442,3.1744,115650.0],["1994-02-14",3.1895,3.25,3.1895,3.2198,191475.0],["1994-02-15",3.25,3.3558,3.2349,3.2802,204300.0],["1994-02-16",3.2802,3.2953,3.1593,3.1744,267750.0],["1994-02-17",3.1744,3.1895,3.1139,3.1442,208350.0],["1994-02-18",3.1593,3.1593,3.0988,3.1291,138150.0],["1994-02-22",3.1291,3.1593,3.0837,3.1442,162450.0],["1994-02-23",3.1593,3.1593,3.1139,3.1291,213525.0],["1994-02-24",3.1291,3.1291,3.0686,3.0988,232425.0],["1994-02-25",3.0988,3.1139,3.0686,3.0686,326025.0],["1994-02-28",3.0935,3.1541,3.0935,3.1541,153225.0],["1994-03-01",3.1693,3.1693,3.1238,3.1541,125325.0],["1994-03-02",3.1238,3.1541,3.0935,3.1541,83025.0],["1994-03-03",3.1238,3.139,3.1086,3.1238,73125.0],["1994-03-04",3.139,3.139,3.0783,3.0783,315450.0],["1994-03-07",3.1238,3.139,3.0935,3.1238,231300.0],["1994-03-08",3.1238,3.1238,3.0176,3.048,737550.0],["1994-03-09",3.0631,3.0631,2.957,2.9722,542925.0],["1994-03-10",2.9418,2.957,2.8963,2.8963,460800.0],["1994-03-11",2.9267,2.9873,2.8812,2.9873,639900.0],["1994-03-14",2.9873,3.0328,2.9873,3.0328,248625.0],["1994-03-15",3.0328,3.0328,3.0176,3.0176,209250.0],["1994-03-16",3.048,3.0631,3.0328,3.0328,243000.0],["1994-03-17",3.0176,3.048,3.0176,3.048,343125.0],["1994-03-18",3.0783,3.0783,3.0025,3.0176,430650.0],["1994-03-21",3.0328,3.0328,2.9722,2.9873,218250.0],["1994-03-22",2.9722,3.0025,2.9722,2.9873,107100.0],["1994-03-23",2.9722,2.9873,2.9418,2.9722,144450.0],["1994-03-24",3.0025,3.0025,2.9267,2.9418,125325.0],["1994-03-25",2.9722,2.9722,2.8963,2.8963,976950.0],["1994-03-28",2.9267,2.9267,2.866,2.866,264150.0],["1994-03-29",2.866,2.866,2.6992,2.6992,857925.0],["1994-03-30",2.7295,2.8054,2.6537,2.7599,434250.0],["1994-03-31",2.775,2.8053,2.7295,2.8053,380025.0],["1994-04-04",2.775,2.8205,2.7447,2.8205,165375.0],["1994-04-05",2.9418,2.9418,2.7447,2.8053,760050.0],["1994-04-06",2.8053,2.8357,2.775,2.775,400500.0],["1994-04-07",2.775,2.775,2.7447,2.775,443700.0],["1994-04-08",2.775,2.8053,2.775,2.8053,213975.0],["1994-04-11",2.8205,2.8508,2.775,2.7902,89100.0],["1994-04-12",2.8205,2.8508,2.8054,2.8205,83475.0],["1994-04-13",2.8205,2.8508,2.8205,2.8357,159975.0],["1994-04-14",2.8508,2.8812,2.8357,2.8508,180900.0],["1994-04-15",2.8508,2.9418,2.8508,2.9267,78975.0],["1994-04-18",2.957,2.9873,2.9115,2.9267,384975.0],["1994-04-19",2.9267,2.9267,2.866,2.8963,240750.0],["1994-04-20",2.8963,2.957,2.8963,2.9267,283275.0],["1994-04-21",2.9418,3.0328,2.9418,3.0025,103275.0],["1994-04-22",3.0328,3.0328,2.8812,2.8812,266400.0],["1994-04-25",2.9115,2.9873,2.9115,2.9873,215325.0],["1994-04-26",2.9722,3.0328,2.957,3.0328,95625.0],["1994-04-28",3.0631,3.0631,2.9873,3.0025,78300.0],["1994-04-29",3.048,3.0783,3.0176,3.0631,141075.0],["1994-05-02",3.0631,3.0783,3.0176,3.0631,81675.0],["1994-05-03",3.0631,3.1238,3.0631,3.0935,157725.0],["1994-05-04",3.0935,3.0935,3.0328,3.0631,153000.0],["1994-05-05",3.0935,3.1086,3.0935,3.0935,147150.0],["1994-05-06",3.0631,3.1238,3.048,3.1086,272700.0],["1994-05-09",3.0935,3.1845,3.0935,3.1541,208800.0],["1994-05-10",3.1541,3.2148,3.1541,3.2148,166050.0],["1994-05-11",3.2148,3.2148,3.1693,3.1693,139500.0],["1994-05-12",3.1693,3.1845,3.1238,3.139,104175.0],["1994-05-13",3.139,3.1844,3.139,3.1693,276975.0],["1994-05-16",3.1996,3.1996,3.1693,3.1845,149850.0],["1994-05-17",3.1845,3.2299,3.1845,3.1996,273600.0],["1994-05-18",3.2299,3.2603,3.2148,3.2603,135900.0],["1994-05-19",3.2754,3.3513,3.2603,3.2603,424800.0],["1994-05-20",3.2754,3.2754,3.1693,3.1996,676125.0],["1994-05-23",3.1845,3.1845,3.1693,3.1845,311175.0],["1994-05-24",3.1845,3.1996,3.1693,3.1845,83475.0],["1994-05-25",3.1996,3.1996,3.1693,3.1693,59400.0],["1994-05-26",3.1845,3.1996,3.1845,3.1845,194850.0],["1994-05-27",3.179,3.1942,3.1638,3.1638,60300.0],["1994-05-31",3.179,3.2094,3.1638,3.179,94050.0],["1994-06-01",3.179,3.2094,3.1638,3.179,64350.0],["1994-06-02",3.1638,3.1942,3.1638,3.1942,95175.0],["1994-06-03",3.1942,3.2246,3.1942,3.2246,290925.0],["1994-06-06",3.2246,3.2702,3.2246,3.2702,305775.0],["1994-06-07",3.255,3.2702,3.255,3.2702,57600.0],["1994-06-08",3.2702,3.2702,3.2246,3.255,143550.0],["1994-06-09",3.2702,3.2854,3.255,3.2702,98325.0],["1994-06-10",3.2702,3.2702,3.2246,3.2398,41400.0],["1994-06-13",3.255,3.2854,3.2246,3.2702,94275.0],["1994-06-14",3.2854,3.3007,3.2398,3.2398,67725.0],["1994-06-15",3.2246,3.255,3.2094,3.2094,40500.0],["1994-06-16",3.2094,3.2702,3.1638,3.2094,100800.0],["1994-06-17",3.2246,3.2246,3.1942,3.1942,69975.0],["1994-06-20",3.1942,3.1942,3.1486,3.1638,51750.0],["1994-06-21",3.1638,3.1638,3.1181,3.1486,224100.0],["1994-06-22",3.1333,3.179,3.1333,3.179,67275.0],["1994-06-23",3.1638,3.1942,3.1029,3.1181,164475.0],["1994-06-24",3.1029,3.1029,3.0725,3.0877,39825.0],["1994-06-27",3.0573,3.1333,3.0269,3.0877,81900.0],["1994-06-28",3.1029,3.1029,3.0269,3.0269,35775.0],["1994-06-29",3.0421,3.1181,3.0421,3.1181,85950.0],["1994-06-30",3.1029,3.1486,3.1029,3.1486,96750.0],["1994-07-01",3.1333,3.1942,3.1333,3.1942,91800.0],["1994-07-05",3.1942,3.2246,3.1942,3.2094,54900.0],["1994-07-06",3.2094,3.2094,3.1029,3.1029,98775.0],["1994-07-07",3.1333,3.1333,3.0573,3.0573,57825.0],["1994-07-08",3.0421,3.0877,3.0421,3.0877,71775.0],["1994-07-11",3.0725,3.0877,3.0573,3.0877,49275.0],["1994-07-12",3.1029,3.1029,3.0573,3.0877,129150.0],["1994-07-13",3.0725,3.1181,3.0573,3.0573,68400.0],["1994-07-14",3.0725,3.1486,3.0573,3.1486,81000.0],["1994-07-15",3.1333,3.1333,3.0725,3.1029,60750.0],["1994-07-18",3.1181,3.1486,3.1181,3.1486,88200.0],["1994-07-19",3.1333,3.1942,3.1333,3.1638,79425.0],["1994-07-20",3.1638,3.1638,3.0421,3.0573,85275.0],["1994-07-21",3.0573,3.0877,3.0421,3.0725,39150.0],["1994-07-22",3.0877,3.1181,3.0725,3.1029,27000.0],["1994-07-25",3.1029,3.1486,3.1029,3.1486,45000.0],["1994-07-26",3.1942,3.1942,3.0421,3.1029,233775.0],["1994-07-27",3.0877,3.1029,3.0877,3.1029,42525.0],["1994-07-28",3.1181,3.1638,3.1029,3.1486,260100.0],["1994-07-29",3.1638,3.1942,3.1638,3.1638,51525.0],["1994-08-01",3.1638,3.3007,3.1638,3.2854,2170125.0],["1994-08-02",3.3007,3.4832,3.3007,3.4376,1982700.0],["1994-08-03",3.4528,3.4528,3.4071,3.4223,188775.0],["1994-08-04",3.4376,3.4528,3.4071,3.4376,260550.0],["1994-08-05",3.4528,3.4528,3.4223,3.4376,98550.0],["1994-08-08",3.4528,3.5288,3.4376,3.5288,283050.0],["1994-08-09",3.5288,3.5288,3.4376,3.4376,201600.0],["1994-08-10",3.4376,3.544,3.4223,3.5136,468000.0],["1994-08-11",3.5288,3.5744,3.5136,3.5592,175725.0],["1994-08-12",3.544,3.5744,3.5136,3.5744,79875.0],["1994-08-15",3.544,3.6049,3.5288,3.6049,378450.0],["1994-08-16",3.6049,3.7113,3.6049,3.6505,852075.0],["1994-08-17",3.6505,3.6657,3.6049,3.6201,281250.0],["1994-08-18",3.6201,3.6201,3.5592,3.5744,144900.0],["1994-08-19",3.5592,3.5744,3.5288,3.5592,119025.0],["1994-08-22",3.5592,3.5592,3.4984,3.5136,183825.0],["1994-08-23",3.5136,3.6201,3.5136,3.6049,264600.0],["1994-08-24",3.6049,3.6353,3.5897,3.6049,235800.0],["1994-08-25",3.6049,3.6201,3.5744,3.5897,134100.0],["1994-08-26",3.6049,3.6353,3.5897,3.6353,97425.0],["1994-08-29",3.6298,3.6603,3.6145,3.6603,107550.0],["1994-08-30",3.645,3.6756,3.6298,3.6603,110025.0],["1994-08-31",3.645,3.6756,3.6298,3.6756,396000.0],["1994-09-01",3.6603,3.6603,3.6298,3.6603,120375.0],["1994-09-02",3.6298,3.6603,3.6145,3.6603,55575.0],["1994-09-06",3.645,3.6603,3.645,3.6603,111600.0],["1994-09-07",3.6603,3.6603,3.6145,3.6298,105075.0],["1994-09-08",3.6298,3.6298,3.584,3.6145,55800.0],["1994-09-09",3.6145,3.6145,3.5535,3.5688,112500.0],["1994-09-12",3.584,3.584,3.523,3.5383,189450.0],["1994-09-13",3.523,3.5383,3.4925,3.523,72675.0],["1994-09-14",3.523,3.5535,3.523,3.523,65250.0],["1994-09-15",3.5383,3.6145,3.5383,3.6145,99000.0],["1994-09-16",3.584,3.6298,3.584,3.5993,212175.0],["1994-09-19",3.6145,3.645,3.584,3.5993,61650.0],["1994-09-20",3.6145,3.6145,3.5383,3.5383,90450.0],["1994-09-21",3.5383,3.5535,3.4925,3.523,69975.0],["1994-09-22",3.5535,3.5688,3.523,3.5383,213975.0],["1994-09-23",3.5535,3.6145,3.5535,3.5688,111600.0],["1994-09-26",3.5688,3.584,3.523,3.5688,52200.0],["1994-09-27",3.5535,3.5535,3.4773,3.4773,377775.0],["1994-09-28",3.5383,3.5993,3.5383,3.5535,222300.0],["1994-09-29",3.5688,3.5688,3.5383,3.5535,93150.0],["1994-09-30",3.5383,3.5383,3.4773,3.523,114525.0],["1994-10-03",3.5078,3.5078,3.4773,3.4925,23400.0],["1994-10-04",3.4773,3.4773,3.4163,3.4315,440775.0],["1994-10-05",3.4163,3.4163,3.3553,3.4163,237600.0],["1994-10-06",3.4163,3.462,3.4087,3.4468,182700.0],["1994-10-07",3.462,3.462,3.4315,3.462,58725.0],["1994-10-10",3.4468,3.4773,3.4468,3.462,44100.0],["1994-10-11",3.4773,3.5383,3.4773,3.5383,78525.0],["1994-10-12",3.5383,3.5383,3.4773,3.5078,150750.0],["1994-10-13",3.5383,3.5535,3.5078,3.5383,460350.0],["1994-10-14",3.5383,3.584,3.523,3.5535,533925.0],["1994-10-17",3.5688,3.5688,3.4773,3.4773,228825.0],["1994-10-18",3.4773,3.4925,3.462,3.4925,290025.0],["1994-10-19",3.4925,3.4925,3.4773,3.4925,180900.0],["1994-10-20",3.4925,3.4925,3.4773,3.4773,50175.0],["1994-10-21",3.4773,3.4925,3.4773,3.4925,137250.0],["1994-10-24",3.4925,3.5383,3.4925,3.5078,198000.0],["1994-10-25",3.5078,3.584,3.5078,3.584,274950.0],["1994-10-26",3.584,3.584,3.5383,3.5688,117675.0],["1994-10-27",3.5688,3.584,3.5535,3.584,178650.0],["1994-10-28",3.584,3.6298,3.584,3.6145,88650.0],["1994-10-31",3.6298,3.6756,3.6145,3.6603,140625.0],["1994-11-01",3.6756,3.7061,3.6298,3.6756,654975.0],["1994-11-02",3.7061,3.7976,3.6908,3.7823,320850.0],["1994-11-03",3.7823,3.9348,3.7823,3.9043,458550.0],["1994-11-04",3.9196,3.9196,3.8433,3.8586,321300.0],["1994-11-07",3.8738,3.9043,3.8128,3.8433,246600.0],["1994-11-08",3.8433,3.8433,3.8281,3.8433,172575.0],["1994-11-09",3.8738,3.9043,3.8281,3.8433,107550.0],["1994-11-10",3.8586,3.8738,3.8128,3.8128,171900.0],["1994-11-11",3.8281,3.8586,3.7823,3.7823,140400.0],["1994-11-14",3.8128,3.8433,3.7976,3.8281,105975.0],["1994-11-15",3.8128,3.8586,3.7976,3.8281,184500.0],["1994-11-16",3.8128,3.8586,3.8128,3.8433,84825.0],["1994-11-17",3.8433,3.8586,3.8433,3.8586,25200.0],["1994-11-18",3.8586,3.8586,3.8128,3.8128,193950.0],["1994-11-21",3.8128,3.8281,3.7976,3.8281,89775.0],["1994-11-22",3.8281,3.8281,3.7213,3.7213,164475.0],["1994-11-23",3.7518,3.7518,3.645,3.6756,943875.0],["1994-11-25",3.6908,3.7061,3.6756,3.7061,65025.0],["1994-11-28",3.6853,3.7311,3.6853,3.7311,123525.0],["1994-11-29",3.7311,3.7464,3.67,3.67,75375.0],["1994-11-30",3.67,3.6853,3.6394,3.6394,144000.0],["1994-12-01",3.6547,3.6547,3.6088,3.6088,79875.0],["1994-12-02",3.6088,3.6088,3.5323,3.5476,236475.0],["1994-12-05",3.5782,3.6394,3.5629,3.5935,158850.0],["1994-12-06",3.5782,3.5935,3.5629,3.5629,129150.0],["1994-12-07",3.5476,3.5629,3.5171,3.5323,131850.0],["1994-12-08",3.5323,3.5323,3.4406,3.4559,101025.0],["1994-12-09",3.4865,3.4865,3.4253,3.4253,160425.0],["1994-12-12",3.4559,3.5323,3.41,3.5171,198000.0],["1994-12-13",3.5323,3.5323,3.5171,3.5323,43875.0],["1994-12-14",3.5323,3.67,3.517,3.6547,580725.0],["1994-12-15",3.6547,3.6547,3.5935,3.6394,91350.0],["1994-12-16",3.6394,3.6853,3.6394,3.6394,172800.0],["1994-12-19",3.6547,3.67,3.6088,3.67,213975.0],["1994-12-20",3.67,3.67,3.6394,3.67,321075.0],["1994-12-21",3.6547,3.67,3.6394,3.6394,272025.0],["1994-12-22",3.6241,3.6394,3.5476,3.5782,232875.0],["1994-12-23",3.5629,3.67,3.5629,3.67,135675.0],["1994-12-27",3.6547,3.67,3.6394,3.6394,66150.0],["1994-12-28",3.67,3.6853,3.6394,3.6547,223200.0],["1994-12-29",3.6394,3.67,3.6394,3.6547,306675.0],["1994-12-30",3.67,3.67,3.6088,3.6088,148950.0],["1995-01-03",3.6241,3.6547,3.5935,3.6394,82575.0],["1995-01-04",3.6394,3.6394,3.5476,3.6088,143550.0],["1995-01-05",3.6088,3.6241,3.5935,3.5935,27450.0],["1995-01-06",3.6088,3.6547,3.5476,3.6241,371925.0],["1995-01-09",3.6088,3.6241,3.6088,3.6088,124875.0],["1995-01-10",3.6088,3.6547,3.5935,3.6547,160425.0],["1995-01-11",3.6394,3.67,3.6241,3.67,119925.0],["1995-01-12",3.6547,3.7158,3.6547,3.7158,773550.0],["1995-01-13",3.7311,3.7464,3.7158,3.7464,512100.0],["1995-01-16",3.7464,3.7464,3.7311,3.7464,271350.0],["1995-01-17",3.7311,3.884,3.7158,3.884,636300.0],["1995-01-18",3.884,3.9605,3.884,3.9146,819450.0],["1995-01-19",3.8993,3.9452,3.8993,3.9299,1042425.0],["1995-01-20",3.9605,3.9758,3.7923,3.884,847575.0],["1995-01-23",3.8688,3.8688,3.8229,3.8382,68400.0],["1995-01-24",3.8535,3.9299,3.8535,3.9146,113850.0],["1995-01-25",3.9299,3.9605,3.8993,3.9452,159975.0],["1995-01-26",3.9605,3.9758,3.9452,3.9605,218025.0],["1995-01-27",3.9605,3.9605,3.9146,3.9146,123300.0],["1995-01-30",3.9299,3.9299,3.8993,3.9146,315000.0],["1995-01-31",3.9146,3.9146,3.8382,3.8535,121950.0],["1995-02-01",3.884,3.9376,3.8688,3.9146,162675.0],["1995-02-02",3.9146,3.9605,3.8993,3.9452,117450.0],["1995-02-03",3.9605,3.9758,3.9299,3.9605,82800.0],["1995-02-06",3.9911,3.9911,3.9452,3.9758,77850.0],["1995-02-07",3.9758,3.9911,3.884,3.8993,483750.0],["1995-02-08",3.884,3.9452,3.8688,3.9452,300600.0],["1995-02-09",3.9758,4.0523,3.9758,4.0217,231525.0],["1995-02-10",4.0064,4.0217,3.9911,4.0064,88425.0],["1995-02-13",4.037,4.037,3.9452,3.9452,156150.0],["1995-02-14",3.9605,3.9605,3.8688,3.884,370350.0],["1995-02-15",3.8993,3.8993,3.7923,3.8076,470025.0],["1995-02-16",3.8076,3.8076,3.7158,3.7808,472725.0],["1995-02-17",3.7923,3.8076,3.7617,3.777,334800.0],["1995-02-21",3.7923,3.7923,3.7311,3.7923,167400.0],["1995-02-22",3.777,3.7923,3.7617,3.7617,165825.0],["1995-02-23",3.7923,3.8229,3.777,3.7923,359550.0],["1995-02-24",3.8076,3.8076,3.7617,3.7617,78525.0],["1995-02-27",3.7871,3.8024,3.7411,3.7564,171900.0],["1995-02-28",3.7718,3.8331,3.7718,3.8024,315450.0],["1995-03-01",3.8331,3.8331,3.8024,3.8024,329625.0],["1995-03-02",3.8024,3.8638,3.8024,3.8024,218475.0],["1995-03-03",3.7871,3.8638,3.7871,3.8178,339750.0],["1995-03-06",3.8331,3.8331,3.7718,3.7718,346500.0],["1995-03-07",3.8024,3.8024,3.7411,3.7564,55575.0],["1995-03-08",3.7564,3.7871,3.7104,3.7104,278550.0],["1995-03-09",3.7258,3.7258,3.6798,3.6798,305325.0],["1995-03-10",3.6798,3.7564,3.6798,3.7564,1151100.0],["1995-03-13",3.7564,3.8178,3.7564,3.8024,341100.0],["1995-03-14",3.8331,3.8484,3.8178,3.8484,218925.0],["1995-03-15",3.8638,3.8791,3.8178,3.8791,319725.0],["1995-03-16",3.8638,3.9558,3.8638,3.8944,345150.0],["1995-03-17",3.8944,3.9251,3.8638,3.8791,330750.0],["1995-03-20",3.8791,3.9098,3.8791,3.8944,202275.0],["1995-03-21",3.8791,3.9404,3.8484,3.9251,342450.0],["1995-03-22",3.8791,3.9404,3.8791,3.9098,353700.0],["1995-03-23",3.9098,3.9558,3.9098,3.9251,354825.0],["1995-03-24",3.9251,4.0018,3.9251,3.9864,304425.0],["1995-03-27",3.9558,3.9711,3.8484,3.9558,553725.0],["1995-03-28",3.9558,3.9558,3.8638,3.8944,217350.0],["1995-03-29",3.8791,3.8791,3.8484,3.8791,137925.0],["1995-03-30",3.9098,3.9098,3.8024,3.8178,251325.0],["1995-03-31",3.8024,3.8178,3.7258,3.7258,353250.0],["1995-04-03",3.7258,3.7871,3.7104,3.7718,335250.0],["1995-04-04",3.7564,3.7718,3.6951,3.6951,191700.0],["1995-04-05",3.7258,3.8024,3.7104,3.7871,256725.0],["1995-04-06",3.7871,3.8944,3.7871,3.8791,267975.0],["1995-04-07",3.7871,3.8791,3.7871,3.8484,351675.0],["1995-04-10",3.8484,3.8638,3.7718,3.7718,187650.0],["1995-04-11",3.7871,3.8024,3.7564,3.7718,193050.0],["1995-04-12",3.7564,3.7564,3.6951,3.7104,285750.0],["1995-04-13",3.7411,3.7871,3.7334,3.7718,312975.0],["1995-04-17",3.7564,3.8178,3.6644,3.6644,317250.0],["1995-04-18",3.6798,3.6798,3.5418,3.5418,392625.0],["1995-04-19",3.5725,3.5878,3.5111,3.5265,330975.0],["1995-04-20",3.5265,3.5571,3.5111,3.5418,323550.0],["1995-04-21",3.5571,3.5571,3.4958,3.5111,166725.0],["1995-04-24",3.5111,3.5265,3.4498,3.4651,140625.0],["1995-04-25",3.4651,3.5418,3.4651,3.5418,123300.0],["1995-04-26",3.5111,3.5571,3.4958,3.4958,198900.0],["1995-04-27",3.4345,3.5265,3.4038,3.5111,274500.0],["1995-04-28",3.5418,3.6491,3.5418,3.6491,320850.0],["1995-05-01",3.6338,3.7258,3.6338,3.7104,345150.0],["1995-05-02",3.6644,3.6798,3.6338,3.6491,565875.0],["1995-05-03",3.6184,3.6951,3.6184,3.6798,1033200.0],["1995-05-04",3.6951,3.7411,3.6951,3.7258,903825.0],["1995-05-05",3.7411,3.7411,3.6644,3.6644,491400.0],["1995-05-08",3.6491,3.6951,3.6491,3.6798,348525.0],["1995-05-09",3.6951,3.7104,3.6798,3.6951,40050.0],["1995-05-10",3.7258,3.7258,3.7104,3.7104,313650.0],["1995-05-11",3.7104,3.7258,3.6951,3.7258,64350.0],["1995-05-12",3.6951,3.7411,3.6798,3.7411,195525.0],["1995-05-15",3.7258,3.7871,3.7258,3.7564,270900.0],["1995-05-16",3.7564,3.7871,3.7411,3.7871,453150.0],["1995-05-17",3.7871,3.7871,3.6798,3.7258,125325.0],["1995-05-18",3.7104,3.7258,3.6491,3.6644,488475.0],["1995-05-19",3.6338,3.6644,3.5878,3.6644,216675.0],["1995-05-22",3.6644,3.6798,3.6491,3.6644,170325.0],["1995-05-23",3.6644,3.6798,3.6184,3.6338,663300.0],["1995-05-24",3.6338,3.6338,3.5418,3.5571,749700.0],["1995-05-25",3.5724,3.5878,3.4805,3.5724,400050.0],["1995-05-26",3.5672,3.5672,3.5057,3.5518,178875.0],["1995-05-30",3.521,3.5672,3.521,3.5518,422325.0],["1995-05-31",3.5672,3.6133,3.5672,3.6133,213750.0],["1995-06-01",3.6287,3.6287,3.5364,3.5364,464175.0],["1995-06-02",3.5364,3.5364,3.5057,3.521,221850.0],["1995-06-05",3.521,3.5825,3.521,3.521,501075.0],["1995-06-06",3.521,3.521,3.4903,3.5057,567450.0],["1995-06-07",3.4903,3.5057,3.4595,3.5057,301050.0],["1995-06-08",3.4903,3.521,3.4442,3.521,424125.0],["1995-06-09",3.521,3.5364,3.4903,3.521,474750.0],["1995-06-12",3.5057,3.521,3.4903,3.5057,234225.0],["1995-06-13",3.521,3.5979,3.4903,3.5979,716400.0],["1995-06-14",3.5825,3.5825,3.5518,3.5672,168525.0],["1995-06-15",3.5672,3.5672,3.521,3.5672,99450.0],["1995-06-16",3.5672,3.5672,3.5518,3.5672,112500.0],["1995-06-19",3.5672,3.5672,3.4903,3.5057,530325.0],["1995-06-20",3.521,3.521,3.4442,3.5057,278775.0],["1995-06-21",3.4903,3.4903,3.398,3.4288,772200.0],["1995-06-22",3.398,3.4595,3.3827,3.3827,627975.0],["1995-06-23",3.4442,3.5518,3.4288,3.5364,775350.0],["1995-06-26",3.521,3.6287,3.521,3.6287,638100.0],["1995-06-27",3.5979,3.6287,3.5825,3.5979,526500.0],["1995-06-28",3.5825,3.5979,3.521,3.5518,261900.0],["1995-06-29",3.5672,3.5672,3.5364,3.5518,112050.0],["1995-06-30",3.5518,3.5518,3.4749,3.4903,449100.0],["1995-07-03",3.4903,3.521,3.4595,3.521,260550.0],["1995-07-05",3.5364,3.5364,3.4749,3.4903,201825.0],["1995-07-06",3.4903,3.4903,3.3519,3.4442,1991925.0],["1995-07-07",3.4442,3.521,3.4442,3.4903,580275.0],["1995-07-10",3.4749,3.4749,3.4134,3.4134,555525.0],["1995-07-11",3.4288,3.4288,3.398,3.4134,133425.0],["1995-07-12",3.4134,3.4288,3.3827,3.4134,1143675.0],["1995-07-13",3.398,3.4595,3.398,3.4595,874800.0],["1995-07-14",3.4749,3.4749,3.4211,3.4442,576225.0],["1995-07-17",3.4595,3.4749,3.4211,3.4442,761625.0],["1995-07-18",3.4288,3.4442,3.3673,3.398,708525.0],["1995-07-19",3.398,3.4288,3.3519,3.4288,634950.0],["1995-07-20",3.4288,3.4749,3.4134,3.4595,910125.0],["1995-07-21",3.4595,3.5364,3.4595,3.5364,358875.0],["1995-07-24",3.5057,3.5364,3.4288,3.4749,387900.0],["1995-07-25",3.4749,3.4749,3.4288,3.4749,428625.0],["1995-07-26",3.4749,3.5825,3.4749,3.5364,269100.0],["1995-07-27",3.5364,3.6133,3.521,3.521,828000.0],["1995-07-28",3.521,3.5518,3.521,3.521,649125.0],["1995-07-31",3.5364,3.5364,3.4903,3.5057,269325.0],["1995-08-01",3.521,3.521,3.4288,3.4288,421875.0],["1995-08-02",3.4442,3.5057,3.4288,3.5057,851400.0],["1995-08-03",3.4903,3.4903,3.398,3.398,580050.0],["1995-08-04",3.4134,3.4288,3.3827,3.398,677025.0],["1995-08-07",3.4134,3.4288,3.3673,3.3673,1104300.0],["1995-08-08",3.398,3.4134,3.3827,3.398,543600.0],["1995-08-09",3.4288,3.4595,3.398,3.4134,283050.0],["1995-08-10",3.4134,3.4442,3.4134,3.4134,262125.0],["1995-08-11",3.4134,3.4134,3.3673,3.3673,124875.0],["1995-08-14",3.3673,3.3673,3.3212,3.3519,462375.0],["1995-08-15",3.3365,3.4288,3.3365,3.4288,1142100.0],["1995-08-16",3.4288,3.4749,3.4134,3.4595,976500.0],["1995-08-17",3.4749,3.4749,3.4365,3.4442,568125.0],["1995-08-18",3.4288,3.4595,3.4288,3.4442,438075.0],["1995-08-21",3.4749,3.521,3.4749,3.4903,386775.0],["1995-08-22",3.5057,3.521,3.4903,3.521,271350.0],["1995-08-23",3.5057,3.5057,3.4749,3.4749,188550.0],["1995-08-24",3.4903,3.4903,3.4442,3.4749,216450.0],["1995-08-25",3.5057,3.5364,3.4749,3.5364,263475.0],["1995-08-28",3.5364,3.5518,3.4442,3.4595,478800.0],["1995-08-29",3.4595,3.4595,3.4288,3.4442,393975.0],["1995-08-30",3.4543,3.4697,3.4389,3.4697,372150.0],["1995-08-31",3.4851,3.5005,3.408,3.4389,267300.0],["1995-09-01",3.4389,3.4851,3.4234,3.4543,259875.0],["1995-09-05",3.5005,3.5005,3.4389,3.4851,514350.0],["1995-09-06",3.4543,3.5931,3.4388,3.5931,937800.0],["1995-09-07",3.5776,3.7473,3.5776,3.6547,650700.0],["1995-09-08",3.6393,3.6702,3.5931,3.6085,141300.0],["1995-09-11",3.6085,3.6239,3.5622,3.5776,495900.0],["1995-09-12",3.5776,3.6547,3.5622,3.6547,213075.0],["1995-09-13",3.6547,3.6702,3.6393,3.6547,196200.0],["1995-09-14",3.6702,3.6856,3.6702,3.6702,255150.0],["1995-09-15",3.6856,3.7473,3.6702,3.7318,424575.0],["1995-09-18",3.7781,3.809,3.7473,3.809,644400.0],["1995-09-19",3.809,3.9632,3.7935,3.9477,645525.0],["1995-09-20",3.9477,3.9477,3.8244,3.8398,356850.0],["1995-09-21",3.8244,3.8244,3.7164,3.7164,252675.0],["1995-09-22",3.7318,3.7781,3.7164,3.7781,253800.0],["1995-09-25",3.7473,3.7935,3.7473,3.7781,153900.0],["1995-09-26",3.7935,3.809,3.7627,3.809,293400.0],["1995-09-27",3.7935,3.7935,3.6856,3.701,250425.0],["1995-09-28",3.701,3.701,3.6702,3.6856,214650.0],["1995-09-29",3.6702,3.7473,3.6702,3.7473,339750.0],["1995-10-02",3.7473,3.7473,3.701,3.701,134775.0],["1995-10-03",3.6856,3.7318,3.6702,3.7164,226125.0],["1995-10-04",3.701,3.7164,3.6856,3.701,151875.0],["1995-10-05",3.701,3.7627,3.6856,3.7318,122175.0],["1995-10-06",3.7164,3.7627,3.7164,3.7318,132750.0],["1995-10-09",3.7473,3.7473,3.701,3.7473,148050.0],["1995-10-10",3.7164,3.7318,3.701,3.7318,429975.0],["1995-10-11",3.7164,3.7164,3.6393,3.6702,153900.0],["1995-10-12",3.6856,3.701,3.6702,3.701,133200.0],["1995-10-13",3.701,3.701,3.6547,3.6702,262350.0],["1995-10-16",3.6702,3.6702,3.6393,3.6547,134775.0],["1995-10-17",3.6547,3.6702,3.6085,3.6085,654525.0],["1995-10-18",3.6239,3.6239,3.5622,3.5776,186525.0],["1995-10-19",3.5776,3.5776,3.4851,3.516,429750.0],["1995-10-20",3.516,3.516,3.4389,3.4389,561150.0],["1995-10-23",3.4389,3.4389,3.4234,3.4234,678150.0],["1995-10-24",3.4389,3.4697,3.4234,3.4697,542475.0],["1995-10-25",3.4543,3.4697,3.3926,3.4389,404325.0],["1995-10-26",3.4389,3.516,3.3926,3.4543,700200.0],["1995-10-27",3.4543,3.6085,3.4543,3.5314,537075.0],["1995-10-30",3.5314,3.6239,3.5314,3.5776,360450.0],["1995-10-31",3.5622,3.5931,3.5622,3.5776,1029600.0],["1995-11-01",3.5931,3.6239,3.5931,3.5931,415125.0],["1995-11-02",3.5931,3.6856,3.5931,3.6702,490275.0],["1995-11-03",3.6702,3.6856,3.6393,3.6547,310725.0],["1995-11-06",3.6393,3.6856,3.6393,3.6702,184050.0],["1995-11-07",3.6702,3.6856,3.6702,3.6702,138600.0],["1995-11-08",3.6547,3.6856,3.6547,3.6702,119700.0],["1995-11-09",3.6856,3.7318,3.6856,3.7164,555075.0],["1995-11-10",3.701,3.7473,3.6702,3.7318,179325.0],["1995-11-13",3.7164,3.7473,3.7164,3.7318,234675.0],["1995-11-14",3.7164,3.7627,3.7164,3.7473,124650.0],["1995-11-15",3.7473,3.7781,3.7473,3.7627,219150.0],["1995-11-16",3.7627,3.7935,3.7164,3.7318,178650.0],["1995-11-17",3.7164,3.7318,3.6702,3.6856,287550.0],["1995-11-20",3.701,3.7473,3.6856,3.7473,116550.0],["1995-11-21",3.7318,3.8244,3.7318,3.8244,153000.0],["1995-11-22",3.8552,3.9015,3.8398,3.9015,295425.0],["1995-11-24",3.9015,3.9169,3.8706,3.9169,146700.0],["1995-11-27",3.9169,3.9169,3.8552,3.9015,154125.0],["1995-11-28",3.8861,3.9015,3.8398,3.8706,295875.0],["1995-11-29",3.8653,3.8808,3.8653,3.8808,162225.0],["1995-11-30",3.8653,3.8653,3.8499,3.8653,121275.0],["1995-12-01",3.8653,3.8808,3.8499,3.8499,246600.0],["1995-12-04",3.8653,3.9272,3.8344,3.9117,287775.0],["1995-12-05",3.9117,3.9272,3.9117,3.9272,259875.0],["1995-12-06",3.9272,3.9581,3.9272,3.9581,564300.0],["1995-12-07",3.9426,3.9735,3.9426,3.9581,443250.0],["1995-12-08",3.9581,3.9581,3.8808,3.8962,141300.0],["1995-12-11",3.8962,3.9117,3.8189,3.8189,374850.0],["1995-12-12",3.8344,3.8808,3.8344,3.8499,214875.0],["1995-12-13",3.8653,3.9426,3.8499,3.8499,183825.0],["1995-12-14",3.9272,3.9426,3.7571,3.7571,749700.0],["1995-12-15",3.7571,3.7571,3.7262,3.7416,487350.0],["1995-12-18",3.7416,3.7416,3.6798,3.6798,327150.0],["1995-12-19",3.6798,3.8035,3.6643,3.8035,532350.0],["1995-12-20",3.8035,3.8344,3.8035,3.8035,368100.0],["1995-12-21",3.788,3.8035,3.7725,3.7725,275400.0],["1995-12-22",3.788,3.8035,3.7416,3.8035,259875.0],["1995-12-26",3.788,3.8035,3.7725,3.8035,185850.0],["1995-12-27",3.7725,3.788,3.7571,3.7725,200475.0],["1995-12-28",3.788,3.8189,3.7725,3.8035,298575.0],["1995-12-29",3.8344,3.9735,3.8344,3.9272,574425.0],["1996-01-02",3.9117,4.0354,3.9117,4.0199,337275.0],["1996-01-03",3.989,4.0818,3.989,4.0818,486225.0],["1996-01-04",4.0663,4.0972,4.0354,4.0972,1658700.0],["1996-01-05",4.0818,4.1282,4.0818,4.0972,704925.0],["1996-01-08",4.0818,4.0818,4.0354,4.0818,77175.0],["1996-01-09",4.1127,4.1127,4.0663,4.0972,202050.0],["1996-01-10",4.0818,4.0818,4.0199,4.0354,470700.0],["1996-01-11",4.0509,4.0818,4.0045,4.0199,206100.0],["1996-01-12",4.0199,4.0199,3.9735,4.0199,182250.0],["1996-01-15",4.0045,4.0972,4.0045,4.0663,462150.0],["1996-01-16",4.0509,4.0509,4.0045,4.0354,219150.0],["1996-01-17",4.0509,4.0509,4.0199,4.0199,152100.0],["1996-01-18",4.0509,4.0663,4.0045,4.0663,282150.0],["1996-01-19",4.0663,4.0972,4.0354,4.0509,624150.0],["1996-01-22",4.0354,4.0818,4.0354,4.0663,604350.0],["1996-01-23",4.0663,4.1127,4.0663,4.1127,805050.0],["1996-01-24",4.1127,4.19,4.0818,4.1745,1295775.0],["1996-01-25",4.1745,4.1745,4.1127,4.1127,148500.0],["1996-01-26",4.0972,4.1436,4.0509,4.0972,371025.0],["1996-01-29",4.0972,4.1282,4.0972,4.1127,96525.0],["1996-01-30",4.1127,4.1436,4.1127,4.1436,253125.0],["1996-01-31",4.1282,4.2055,4.1282,4.19,388800.0],["1996-02-01",4.2828,4.3137,4.1745,4.1745,366525.0],["1996-02-02",4.1591,4.2055,4.1127,4.1282,293625.0],["1996-02-05",4.1591,4.2828,4.1591,4.2828,377775.0],["1996-02-06",4.2982,4.3601,4.2828,4.3446,302850.0],["1996-02-07",4.3446,4.391,4.3446,4.3601,333675.0],["1996-02-08",4.3601,4.3755,4.3137,4.3446,429300.0],["1996-02-09",4.3755,4.3755,4.3292,4.3446,252225.0],["1996-02-12",4.3601,4.3601,4.3137,4.3601,198450.0],["1996-02-13",4.3292,4.3446,4.2828,4.3137,110250.0],["1996-02-14",4.2982,4.3137,4.2673,4.3137,163800.0],["1996-02-15",4.3137,4.3292,4.2596,4.2828,81000.0],["1996-02-16",4.2673,4.2828,4.2364,4.2673,174600.0],["1996-02-20",4.2828,4.2828,4.2364,4.2673,191250.0],["1996-02-21",4.2673,4.3137,4.2519,4.2828,338850.0],["1996-02-22",4.2982,4.3137,4.2673,4.2828,255825.0],["1996-02-23",4.2828,4.3137,4.2828,4.2828,139275.0],["1996-02-26",4.2982,4.3137,4.2673,4.2828,131400.0],["1996-02-27",4.2828,4.2828,4.1436,4.1745,281250.0],["1996-02-28",4.2055,4.2364,4.1745,4.2209,300825.0],["1996-02-29",4.2166,4.2476,4.1081,4.1701,210150.0],["1996-03-01",4.1856,4.2011,4.1391,4.1856,101925.0],["1996-03-04",4.2011,4.2166,4.1701,4.1856,199800.0],["1996-03-05",4.1856,4.2166,4.1701,4.2011,163575.0],["1996-03-06",4.2166,4.2166,4.1701,4.2011,335025.0],["1996-03-07",4.1856,4.2011,4.1856,4.1856,191475.0],["1996-03-08",4.1546,4.1701,4.0461,4.0616,187875.0],["1996-03-11",4.0616,4.0771,3.9686,4.0771,219150.0],["1996-03-12",4.0771,4.0926,3.9841,4.0151,205200.0],["1996-03-13",4.0306,4.0461,3.9686,4.0151,82800.0],["1996-03-14",3.9996,4.0151,3.9686,3.9841,160200.0],["1996-03-15",3.9685,4.1081,3.9685,4.0461,194625.0],["1996-03-18",4.0616,4.0771,4.0151,4.0306,468900.0],["1996-03-19",3.9841,3.9996,3.891,3.922,415125.0],["1996-03-20",3.922,3.922,3.8755,3.891,407025.0],["1996-03-21",3.9065,3.9841,3.8755,3.9686,682200.0],["1996-03-22",3.9841,3.9996,3.9375,3.9996,237375.0],["1996-03-25",3.9841,4.0771,3.9841,4.0616,303750.0],["1996-03-26",4.0771,4.1236,4.0616,4.1236,286650.0],["1996-03-27",4.1236,4.1236,4.0306,4.0461,367875.0],["1996-03-28",4.0306,4.0306,3.9065,3.953,207675.0],["1996-03-29",3.9841,3.9841,3.9065,3.9375,247950.0],["1996-04-01",3.9686,4.0771,3.9686,4.0151,310500.0],["1996-04-02",4.1081,4.1081,4.0306,4.1081,223875.0],["1996-04-03",4.0926,4.1081,4.0383,4.0616,159525.0],["1996-04-04",4.0771,4.1391,4.0616,4.1236,186750.0],["1996-04-08",4.1081,4.1391,3.9841,3.9996,197100.0],["1996-04-09",4.0151,4.0306,3.9841,4.0151,209475.0],["1996-04-10",4.0151,4.0151,3.9686,3.9996,91575.0],["1996-04-11",4.0151,4.0151,3.922,3.9375,96975.0],["1996-04-12",3.953,3.9841,3.9375,3.953,110700.0],["1996-04-15",3.953,3.953,3.8755,3.8755,87300.0],["1996-04-16",3.9065,3.9686,3.9065,3.953,132300.0],["1996-04-17",3.9841,4.0306,3.953,3.9841,234000.0],["1996-04-18",3.9686,3.9996,3.953,3.9996,142200.0],["1996-04-19",3.9841,4.0306,3.9686,3.9841,81675.0],["1996-04-22",3.9841,3.9841,3.922,3.9686,322200.0],["1996-04-23",3.9686,4.0151,3.9686,4.0151,290475.0],["1996-04-24",3.9996,4.0306,3.9841,4.0151,174825.0],["1996-04-25",3.9841,4.0926,3.9841,4.0616,115650.0],["1996-04-26",4.0771,4.1236,4.0616,4.0771,154575.0],["1996-04-29",4.1081,4.1081,4.0461,4.0616,118575.0],["1996-04-30",4.0616,4.0926,4.0461,4.0616,129150.0],["1996-05-01",4.0926,4.0926,3.9996,3.9996,70200.0],["1996-05-02",3.9686,3.9996,3.86,3.9065,212850.0],["1996-05-03",3.9375,3.953,3.922,3.9375,139950.0],["1996-05-06",3.9375,3.9375,3.9065,3.9065,100125.0],["1996-05-07",3.922,3.922,3.829,3.829,144675.0],["1996-05-08",3.8445,3.8445,3.767,3.7825,313650.0],["1996-05-09",3.798,3.8135,3.767,3.7825,567225.0],["1996-05-10",3.7825,3.8135,3.7825,3.798,354600.0],["1996-05-13",3.8135,3.922,3.8135,3.9065,371925.0],["1996-05-14",3.953,3.9841,3.891,3.891,324000.0],["1996-05-15",3.8755,3.9065,3.7825,3.798,521325.0],["1996-05-16",3.798,3.9686,3.798,3.9375,252900.0],["1996-05-17",3.9375,3.9685,3.9065,3.922,140175.0],["1996-05-20",3.922,3.9686,3.8135,3.891,278550.0],["1996-05-21",3.922,3.953,3.9065,3.953,150075.0],["1996-05-22",3.9065,3.9996,3.891,3.9841,249750.0],["1996-05-23",4.0151,4.0616,3.9841,3.9841,140175.0],["1996-05-24",4.0151,4.1081,3.9996,4.0926,873000.0],["1996-05-28",4.1081,4.1236,4.0151,4.0306,173700.0],["1996-05-29",4.0151,4.0461,4.0151,4.0306,128025.0],["1996-05-30",4.0151,4.0616,3.9996,4.0616,168975.0],["1996-05-31",4.0616,4.1546,4.0306,4.0306,245925.0],["1996-06-03",4.0306,4.0306,3.9531,3.9686,116100.0],["1996-06-04",3.9996,4.0616,3.9996,4.0616,135450.0],["1996-06-05",4.0572,4.166,4.0572,4.1505,449325.0],["1996-06-06",4.0728,4.1038,3.995,3.995,605250.0],["1996-06-07",4.0261,4.0261,3.9173,3.9484,410850.0],["1996-06-10",3.9639,3.9795,3.9018,3.9639,474975.0],["1996-06-11",3.9795,4.0883,3.9795,4.0883,376200.0],["1996-06-12",4.1038,4.1194,4.0728,4.1038,235800.0],["1996-06-13",4.1194,4.1505,4.1038,4.1505,231750.0],["1996-06-14",4.1505,4.166,4.1038,4.1038,162900.0],["1996-06-17",4.1038,4.1349,4.0572,4.0728,208800.0],["1996-06-18",4.0417,4.0728,4.0339,4.0572,236700.0],["1996-06-19",4.0728,4.0728,4.0106,4.0572,176625.0],["1996-06-20",4.0728,4.0883,4.0417,4.0883,173700.0],["1996-06-21",4.0728,4.1194,4.0572,4.1038,258750.0],["1996-06-24",4.0883,4.1194,4.0728,4.1194,272475.0],["1996-06-25",4.1038,4.1194,4.0417,4.1194,227025.0],["1996-06-26",4.1194,4.1194,4.0572,4.0728,298575.0],["1996-06-27",4.0417,4.1038,4.0417,4.0883,364275.0],["1996-06-28",4.1194,4.2593,3.9329,3.9639,1015425.0],["1996-07-01",4.0261,4.1816,4.0261,4.166,237375.0],["1996-07-02",4.1816,4.1816,4.0572,4.0572,305100.0],["1996-07-03",4.0883,4.0883,4.0417,4.0883,137925.0],["1996-07-05",4.0728,4.0728,4.0261,4.0261,61425.0],["1996-07-08",4.0261,4.0417,4.0106,4.0261,389250.0],["1996-07-09",4.0417,4.0728,4.0261,4.0728,144900.0],["1996-07-10",4.0728,4.0883,3.9795,4.0106,128475.0],["1996-07-11",4.0417,4.0417,3.9173,3.9484,123300.0],["1996-07-12",3.9329,4.0261,3.9329,4.0261,88425.0],["1996-07-15",4.0106,4.0883,3.995,4.0417,230850.0],["1996-07-16",4.0106,4.0417,3.8862,3.9018,230175.0],["1996-07-17",3.9329,3.9795,3.9329,3.9639,139500.0],["1996-07-18",3.9795,4.1038,3.9639,4.0883,238275.0],["1996-07-19",4.0728,4.0728,3.9795,3.9795,243000.0],["1996-07-22",3.9639,3.9639,3.9018,3.9329,57150.0],["1996-07-23",3.9173,3.9329,3.7929,3.8396,157275.0],["1996-07-24",3.8707,3.8862,3.8085,3.8085,137925.0],["1996-07-25",3.8396,3.9795,3.8396,3.9639,367650.0],["1996-07-26",3.995,4.0261,3.9639,3.9795,152100.0],["1996-07-29",3.9639,3.9639,3.9018,3.9018,122850.0],["1996-07-30",3.9329,3.9795,3.9329,3.9639,71325.0],["1996-07-31",3.9639,3.995,3.9484,3.9639,62325.0],["1996-08-01",3.9795,4.0417,3.9639,4.0417,220050.0],["1996-08-02",4.0417,4.1816,4.0106,4.1816,311400.0],["1996-08-05",4.2127,4.2127,4.1349,4.1349,220500.0],["1996-08-06",4.1349,4.166,4.1038,4.166,191025.0],["1996-08-07",4.166,4.2127,4.1194,4.1194,243225.0],["1996-08-08",4.1194,4.166,4.1194,4.1194,55575.0],["1996-08-09",4.1038,4.1349,4.0883,4.1194,150300.0],["1996-08-12",4.1349,4.2127,4.1194,4.2127,193275.0],["1996-08-13",4.1971,4.2593,4.1505,4.166,317250.0],["1996-08-14",4.166,4.166,4.1194,4.1505,110025.0],["1996-08-15",4.166,4.2437,4.1505,4.2437,205650.0],["1996-08-16",4.2438,4.2904,4.2282,4.2593,196875.0],["1996-08-19",4.2593,4.2748,4.2282,4.2282,164475.0],["1996-08-20",4.2127,4.2438,4.1816,4.1971,85050.0],["1996-08-21",4.1971,4.2127,4.166,4.1971,50625.0],["1996-08-22",4.2593,4.2593,4.1971,4.2127,95400.0],["1996-08-23",4.2282,4.2282,4.2127,4.2127,71550.0],["1996-08-26",4.2282,4.2593,4.2282,4.2437,120600.0],["1996-08-27",4.2438,4.2748,4.2282,4.2593,216450.0],["1996-08-28",4.2438,4.2904,4.2282,4.2748,191025.0],["1996-08-29",4.2904,4.2904,4.166,4.1816,70200.0],["1996-08-30",4.1816,4.2282,4.1194,4.2127,117450.0],["1996-09-03",4.2127,4.2127,4.1349,4.1816,90900.0],["1996-09-04",4.1772,4.1772,4.0993,4.0993,169200.0],["1996-09-05",4.0369,4.1304,4.0369,4.0993,200250.0],["1996-09-06",4.0681,4.1772,4.0681,4.1616,198225.0],["1996-09-09",4.146,4.1928,4.1149,4.1772,110475.0],["1996-09-10",4.1772,4.1928,4.1149,4.1304,129600.0],["1996-09-11",4.1149,4.2396,4.1149,4.224,133875.0],["1996-09-12",4.224,4.2396,4.1928,4.224,164700.0],["1996-09-13",4.2084,4.2707,4.1772,4.1928,324450.0],["1996-09-16",4.224,4.2396,4.224,4.2396,235350.0],["1996-09-17",4.2396,4.2551,4.2084,4.224,310275.0],["1996-09-18",4.2084,4.2396,4.1928,4.1928,202950.0],["1996-09-19",4.2084,4.2084,4.1616,4.2084,226350.0],["1996-09-20",4.1772,4.2551,4.1772,4.2551,347625.0],["1996-09-23",4.2551,4.2551,4.2396,4.2551,92025.0],["1996-09-24",4.224,4.2396,4.2084,4.2084,78525.0],["1996-09-25",4.1149,4.1772,4.1149,4.146,659700.0],["1996-09-26",4.1616,4.1928,4.1616,4.1772,132750.0],["1996-09-27",4.1928,4.1928,4.1616,4.1772,101025.0],["1996-09-30",4.1616,4.3019,4.1304,4.2863,429975.0],["1996-10-01",4.3019,4.3019,4.2707,4.2863,539775.0],["1996-10-02",4.2863,4.3019,4.2396,4.2396,243675.0],["1996-10-03",4.2396,4.2396,4.146,4.1772,317475.0],["1996-10-04",4.1928,4.2707,4.1772,4.2707,185400.0],["1996-10-07",4.2707,4.2863,4.224,4.2396,247050.0],["1996-10-08",4.2396,4.2396,4.2084,4.2396,153225.0],["1996-10-09",4.2396,4.2396,4.1928,4.1928,185175.0],["1996-10-10",4.1928,4.224,4.1928,4.1928,167850.0],["1996-10-11",4.2084,4.2396,4.1928,4.2396,215775.0],["1996-10-14",4.2396,4.2396,4.1928,4.2084,351450.0],["1996-10-15",4.0681,4.0993,3.8966,4.0525,741600.0],["1996-10-16",4.0525,4.1772,4.0213,4.1304,483750.0],["1996-10-17",4.1304,4.1928,4.1304,4.1616,142875.0],["1996-10-18",4.1616,4.1772,4.1616,4.1772,239400.0],["1996-10-21",4.1772,4.2084,4.1616,4.1616,168750.0],["1996-10-22",4.1772,4.1928,4.1772,4.1772,366975.0],["1996-10-23",4.1928,4.1928,4.0837,4.146,135900.0],["1996-10-24",4.146,4.1616,4.1304,4.1304,121500.0],["1996-10-25",4.146,4.146,4.0837,4.0993,111825.0],["1996-10-28",4.0993,4.1149,4.0213,4.0369,206325.0],["1996-10-29",4.0525,4.0681,4.0369,4.0525,107775.0],["1996-10-30",4.0525,4.0525,3.9902,4.0058,144900.0],["1996-10-31",4.0058,4.0369,3.9902,4.0058,115200.0],["1996-11-01",4.0213,4.0213,3.9746,4.0058,212625.0],["1996-11-04",3.9902,4.0058,3.959,3.9902,150300.0],["1996-11-05",3.9746,4.0058,3.959,4.0058,302400.0],["1996-11-06",4.0213,4.0213,3.9902,3.9902,334575.0],["1996-11-07",3.9902,4.0213,3.959,4.0058,394425.0],["1996-11-08",3.9902,4.0369,3.9902,4.0213,151875.0],["1996-11-11",4.0213,4.0369,3.9902,4.0058,273150.0],["1996-11-12",4.0213,4.0369,4.0058,4.0213,570825.0],["1996-11-13",4.0369,4.0681,4.0213,4.0681,1505025.0],["1996-11-14",4.0525,4.0837,4.0369,4.0525,140850.0],["1996-11-15",4.0681,4.0837,4.0525,4.0837,380475.0],["1996-11-18",4.0681,4.0681,4.0369,4.0525,173475.0],["1996-11-19",4.0525,4.0837,4.0213,4.0369,266850.0],["1996-11-20",4.0213,4.0213,3.8811,3.959,688050.0],["1996-11-21",3.9746,4.0058,3.959,3.9902,208350.0],["1996-11-22",3.959,4.0369,3.959,4.0058,275625.0],["1996-11-25",4.0058,4.0213,3.9746,4.0213,483300.0],["1996-11-26",4.0213,4.0369,3.9746,3.9902,229050.0],["1996-11-27",3.9902,4.0369,3.9902,4.0058,172125.0],["1996-11-29",4.0213,4.0213,3.9746,3.9746,203625.0],["1996-12-02",3.9902,3.9902,3.959,3.9902,227250.0],["1996-12-03",3.959,4.0058,3.9434,3.9902,399600.0],["1996-12-04",4.0014,4.0327,3.9858,4.0171,146700.0],["1996-12-05",4.0014,4.0327,3.9858,4.0171,123525.0],["1996-12-06",4.0014,4.0952,3.9389,4.0796,414900.0],["1996-12-09",4.0639,4.0796,3.9545,3.9702,389025.0],["1996-12-10",3.9858,4.0014,3.9545,3.9858,103050.0],["1996-12-11",3.9702,3.9858,3.9389,3.9858,519525.0],["1996-12-12",3.9858,4.0014,3.9389,3.9702,117000.0],["1996-12-13",3.9545,3.9702,3.8295,3.892,267975.0],["1996-12-16",3.8764,3.9076,3.8295,3.8295,162900.0],["1996-12-17",3.8295,3.8295,3.7044,3.7513,991350.0],["1996-12-18",3.767,3.7826,3.6419,3.6575,492525.0],["1996-12-19",3.6888,3.7201,3.5638,3.6107,644850.0],["1996-12-20",3.6263,3.7826,3.6263,3.767,1674675.0],["1996-12-23",3.8139,3.8139,3.767,3.7826,315900.0],["1996-12-24",3.767,3.8451,3.7357,3.8451,134100.0],["1996-12-26",3.8295,3.9076,3.8295,3.8764,201600.0],["1996-12-27",3.8764,4.0014,3.8764,4.0014,152550.0],["1996-12-30",4.0014,4.0014,3.8764,3.892,159300.0],["1996-12-31",3.8764,3.8764,3.7826,3.8607,220500.0],["1997-01-02",3.8451,3.8607,3.7513,3.7513,307575.0],["1997-01-03",3.7826,3.8451,3.7513,3.8295,274050.0],["1997-01-06",3.8139,3.892,3.767,3.767,410625.0],["1997-01-07",3.7982,3.8295,3.7513,3.8295,475875.0],["1997-01-08",3.8139,3.8607,3.8139,3.8295,405675.0],["1997-01-09",3.8451,3.9702,3.8451,3.9702,464850.0],["1997-01-10",3.9233,3.9702,3.9233,3.9545,393750.0],["1997-01-13",3.9545,4.0327,3.9545,4.0327,281700.0],["1997-01-14",4.0327,4.0639,4.0171,4.0483,239850.0],["1997-01-15",4.0483,4.1265,4.017,4.1265,242100.0],["1997-01-16",4.1265,4.1577,4.0796,4.0952,404550.0],["1997-01-17",4.0796,4.1108,4.0483,4.0952,909000.0],["1997-01-20",4.1108,4.1108,4.0796,4.1108,115875.0],["1997-01-21",4.0796,4.1734,4.0796,4.1734,242100.0],["1997-01-22",4.189,4.189,4.1108,4.1265,736200.0],["1997-01-23",4.1108,4.1421,4.0483,4.0639,344475.0],["1997-01-24",4.0483,4.0796,4.0171,4.0483,216450.0],["1997-01-27",4.0327,4.1108,4.0327,4.1108,288900.0],["1997-01-28",4.0952,4.1577,4.0952,4.1421,157725.0],["1997-01-29",4.1265,4.1421,4.0952,4.1265,376650.0],["1997-01-30",4.1265,4.189,3.9545,4.0171,993825.0],["1997-01-31",3.9389,4.0014,3.9076,3.9233,805050.0],["1997-02-03",3.9233,3.9233,3.767,3.767,677025.0],["1997-02-04",3.767,3.8295,3.7513,3.7982,1187550.0],["1997-02-05",3.767,3.8139,3.7357,3.7513,493425.0],["1997-02-06",3.767,3.7826,3.7357,3.7357,246150.0],["1997-02-07",3.7513,3.7513,3.595,3.6888,645075.0],["1997-02-10",3.7044,3.8139,3.6732,3.8139,626625.0],["1997-02-11",3.8139,3.8451,3.767,3.8139,330525.0],["1997-02-12",3.8295,3.9233,3.8139,3.9233,285750.0],["1997-02-13",3.9389,4.0171,3.9389,3.9702,1331550.0],["1997-02-14",3.9545,3.9702,3.8764,3.892,407925.0],["1997-02-18",3.892,3.9076,3.8764,3.9076,260100.0],["1997-02-19",3.8764,3.9076,3.767,3.8295,279450.0],["1997-02-20",3.8451,3.8764,3.767,3.7826,246825.0],["1997-02-21",3.7826,3.8139,3.7357,3.8139,328725.0],["1997-02-24",3.8139,3.8139,3.7513,3.7982,373500.0],["1997-02-25",3.7826,3.8764,3.7826,3.8764,296775.0],["1997-02-26",3.9076,3.9076,3.8451,3.8607,305550.0],["1997-02-27",3.8607,3.8764,3.8451,3.8607,220500.0],["1997-02-28",3.8451,3.8607,3.8295,3.8295,227700.0],["1997-03-03",3.9545,3.9702,3.9233,3.9389,567900.0],["1997-03-04",4.0639,4.0796,4.0014,4.0014,570375.0],["1997-03-05",4.0443,4.0443,3.9503,3.9816,742050.0],["1997-03-06",4.013,4.0286,3.9816,3.9973,330750.0],["1997-03-07",3.9973,4.0286,3.9659,3.9816,420075.0],["1997-03-10",4.0286,4.0913,4.0286,4.0757,345825.0],["1997-03-11",4.0757,4.0757,3.9973,4.013,366525.0],["1997-03-12",4.0286,4.06,4.013,4.0286,202050.0],["1997-03-13",4.013,4.0286,3.9503,3.9659,237825.0],["1997-03-14",3.9659,3.9816,3.9346,3.9503,426375.0],["1997-03-17",3.9189,3.9346,3.8719,3.9346,352125.0],["1997-03-18",3.9189,3.9973,3.9189,3.9659,216000.0],["1997-03-19",3.9659,3.9659,3.8562,3.8876,257400.0],["1997-03-20",3.8562,3.8562,3.7935,3.8248,426825.0],["1997-03-21",3.8405,3.8876,3.8249,3.8719,736875.0],["1997-03-24",3.8092,3.8405,3.7778,3.8092,576450.0],["1997-03-25",3.8405,3.8405,3.7778,3.7778,647775.0],["1997-03-26",3.7778,3.9189,3.7778,3.8719,628650.0],["1997-03-27",3.8876,3.8876,3.7935,3.7935,531675.0],["1997-03-31",3.8092,3.8249,3.6994,3.6994,633150.0],["1997-04-01",3.7151,3.7621,3.7151,3.7621,1021050.0],["1997-04-02",3.7621,3.7778,3.6838,3.7151,325575.0],["1997-04-03",3.6994,3.7151,3.6838,3.6994,322875.0],["1997-04-04",3.6994,3.7465,3.6681,3.6838,371700.0],["1997-04-07",3.6838,3.7308,3.6524,3.7308,392625.0],["1997-04-08",3.7308,3.7621,3.7151,3.7621,315900.0],["1997-04-09",3.7935,3.7935,3.7151,3.7308,211500.0],["1997-04-10",3.7308,3.7465,3.6994,3.7151,118575.0],["1997-04-11",3.7151,3.7151,3.6524,3.6524,109800.0],["1997-04-14",3.6524,3.6524,3.6054,3.6211,252675.0],["1997-04-15",3.6367,3.6994,3.6367,3.6838,274050.0],["1997-04-16",3.7151,3.7935,3.6994,3.7621,711000.0],["1997-04-17",3.7621,3.8405,3.7465,3.8248,598725.0],["1997-04-18",3.8249,3.8719,3.8249,3.8719,200250.0],["1997-04-21",3.8719,3.9189,3.8248,3.8248,1048950.0],["1997-04-22",3.8248,3.8562,3.8248,3.8248,728325.0],["1997-04-23",3.7935,3.8249,3.7465,3.7465,171000.0],["1997-04-24",3.7621,3.7778,3.6838,3.6994,555075.0],["1997-04-25",3.6838,3.7151,3.6367,3.6524,416475.0],["1997-04-28",3.6524,3.7151,3.6524,3.7151,290250.0],["1997-04-29",3.7151,3.7935,3.7151,3.7465,355275.0],["1997-04-30",3.7465,3.7621,3.7308,3.7465,230175.0],["1997-05-01",3.7621,3.7621,3.7308,3.7308,304425.0],["1997-05-02",3.7151,3.8248,3.7151,3.8092,269325.0],["1997-05-05",3.8092,3.8405,3.7778,3.7935,337725.0],["1997-05-06",3.8092,3.8092,3.7465,3.7621,437175.0],["1997-05-07",3.7621,3.7778,3.6681,3.7308,293625.0],["1997-05-08",3.7151,3.7621,3.6994,3.6994,224100.0],["1997-05-09",3.7308,3.7465,3.6524,3.6838,239175.0],["1997-05-12",3.6994,3.6994,3.6367,3.6994,220725.0],["1997-05-13",3.7151,3.7308,3.6524,3.6681,178425.0],["1997-05-14",3.6838,3.7151,3.6211,3.6367,246375.0],["1997-05-15",3.6367,3.6524,3.6054,3.6054,526275.0],["1997-05-16",3.6054,3.6367,3.574,3.6211,414900.0],["1997-05-19",3.6838,3.6994,3.6524,3.6681,292950.0],["1997-05-20",3.6994,3.7151,3.6367,3.6524,399375.0],["1997-05-21",3.6681,3.6838,3.6367,3.6681,344925.0],["1997-05-22",3.6681,3.6681,3.6211,3.6367,327375.0],["1997-05-23",3.6524,3.6838,3.6367,3.6681,308700.0],["1997-05-27",3.6681,3.7935,3.6681,3.7935,256050.0],["1997-05-28",3.8249,3.8249,3.7621,3.7621,439650.0],["1997-05-29",3.7935,3.8405,3.7778,3.8248,520650.0],["1997-05-30",3.8249,3.8405,3.7778,3.7935,317475.0],["1997-06-02",3.7935,3.8092,3.7621,3.7935,325575.0],["1997-06-03",3.7935,3.8092,3.7621,3.7778,375300.0],["1997-06-04",3.7737,3.8051,3.7579,3.7737,167175.0],["1997-06-05",3.7894,3.868,3.7737,3.8523,306225.0],["1997-06-06",3.8366,3.9152,3.8366,3.8837,186300.0],["1997-06-09",3.8995,3.9624,3.8837,3.9466,317700.0],["1997-06-10",3.9152,3.9781,3.9152,3.9781,186975.0],["1997-06-11",3.9781,4.0095,3.9624,3.9624,228600.0],["1997-06-12",3.9624,4.0095,3.9624,3.9938,229500.0],["1997-06-13",4.0253,4.1196,4.0095,4.0881,746775.0],["1997-06-16",4.0881,4.0881,3.9624,3.9781,275400.0],["1997-06-17",4.0095,4.1039,3.9781,4.1039,380700.0],["1997-06-18",4.1039,4.1196,4.0724,4.1196,605700.0],["1997-06-19",4.1353,4.2297,4.1353,4.1982,647325.0],["1997-06-20",4.1825,4.2611,4.1825,4.2454,526275.0],["1997-06-23",4.2611,4.2611,4.2297,4.2611,441900.0],["1997-06-24",4.2454,4.2611,4.0567,4.0881,555750.0],["1997-06-25",4.1196,4.1746,4.0881,4.1196,337725.0],["1997-06-26",4.1196,4.151,4.0881,4.096,340200.0],["1997-06-27",4.096,4.1196,4.096,4.1039,320400.0],["1997-06-30",4.1039,4.2611,4.1039,4.2375,494325.0],["1997-07-01",4.2375,4.2611,4.1589,4.1668,271575.0],["1997-07-02",4.1982,4.2611,4.1825,4.2532,185850.0],["1997-07-03",4.2532,4.2611,4.2454,4.2611,628425.0],["1997-07-07",4.2454,4.3083,4.2297,4.3004,364500.0],["1997-07-08",4.3083,4.3554,4.3004,4.3397,685575.0],["1997-07-09",4.3319,4.3869,4.3319,4.3869,264825.0],["1997-07-10",4.3712,4.3869,4.3712,4.3869,173700.0],["1997-07-11",4.3554,4.3948,4.3554,4.3948,535275.0],["1997-07-14",4.379,4.4577,4.3712,4.4341,934875.0],["1997-07-15",4.4341,4.4734,4.4341,4.4734,585225.0],["1997-07-16",4.4655,4.4891,4.4341,4.4891,378000.0],["1997-07-17",4.4891,4.4891,4.4655,4.4812,527175.0],["1997-07-18",4.4812,4.4891,4.4341,4.4812,681975.0],["1997-07-21",4.4812,4.497,4.4498,4.4812,239175.0],["1997-07-22",4.4891,4.6149,4.4812,4.5992,552375.0],["1997-07-23",4.5677,4.5834,4.5284,4.552,354825.0],["1997-07-24",4.5363,4.5913,4.5284,4.552,531450.0],["1997-07-25",4.5756,4.5992,4.5284,4.5363,229500.0],["1997-07-28",4.5284,4.5834,4.5205,4.5834,260550.0],["1997-07-29",4.5677,4.5913,4.552,4.5913,281475.0],["1997-07-30",4.5913,4.6228,4.5756,4.6149,387450.0],["1997-07-31",4.6227,4.6385,4.5834,4.6227,243450.0],["1997-08-01",4.6227,4.6463,4.5834,4.6463,152550.0],["1997-08-04",4.6149,4.7014,4.5913,4.7014,172125.0],["1997-08-05",4.6699,4.6856,4.6149,4.6856,165825.0],["1997-08-06",4.7014,4.7092,4.6385,4.6935,216675.0],["1997-08-07",4.6935,4.7407,4.6699,4.6935,196425.0],["1997-08-08",4.6621,4.6699,4.5756,4.607,515250.0],["1997-08-11",4.6227,4.7407,4.6227,4.7407,323325.0],["1997-08-12",4.725,4.725,4.6542,4.6621,277425.0],["1997-08-13",4.7092,4.7485,4.6621,4.6621,171000.0],["1997-08-14",4.6542,4.6778,4.6463,4.6542,68850.0],["1997-08-15",4.6542,4.6699,4.6463,4.6621,93375.0],["1997-08-18",4.6542,4.6621,4.6227,4.6227,223650.0],["1997-08-19",4.6306,4.6856,4.6306,4.6778,285750.0],["1997-08-20",4.7328,4.7643,4.7014,4.7092,192375.0],["1997-08-21",4.7014,4.7564,4.7014,4.7171,331650.0],["1997-08-22",4.6542,4.725,4.6385,4.7014,293175.0],["1997-08-25",4.6935,4.7407,4.6856,4.7014,673875.0],["1997-08-26",4.6935,4.725,4.6542,4.6542,206775.0],["1997-08-27",4.6227,4.7092,4.6227,4.7014,124200.0],["1997-08-28",4.6542,4.6778,4.607,4.6227,282825.0],["1997-08-29",4.6385,4.6463,4.5677,4.5677,136125.0],["1997-09-02",4.5834,4.78,4.5834,4.78,270900.0],["1997-09-03",4.7837,4.8546,4.7679,4.8152,159525.0],["1997-09-04",4.7995,4.8704,4.6655,4.6734,461250.0],["1997-09-05",4.7049,4.8073,4.7049,4.7916,168075.0],["1997-09-08",4.7916,4.831,4.7758,4.8231,184500.0],["1997-09-09",4.8231,4.8862,4.8231,4.8625,181800.0],["1997-09-10",4.8546,4.8625,4.831,4.8468,91350.0],["1997-09-11",4.8231,4.9019,4.7916,4.8783,485550.0],["1997-09-12",4.8783,5.0201,4.8704,5.0044,383850.0],["1997-09-15",4.9886,5.0753,4.9807,5.0674,303075.0],["1997-09-16",5.0674,5.1305,5.0674,5.0911,593550.0],["1997-09-17",5.0832,5.162,5.0832,5.1226,271350.0],["1997-09-18",5.1147,5.1699,5.0911,5.0989,398925.0],["1997-09-19",5.0989,5.1541,5.0832,5.0989,488025.0],["1997-09-22",5.1305,5.1935,5.1147,5.1856,261675.0],["1997-09-23",5.1856,5.1856,5.1462,5.162,325350.0],["1997-09-24",5.1462,5.2487,5.1383,5.2329,180675.0],["1997-09-25",5.2014,5.2723,5.2014,5.2566,216675.0],["1997-09-26",5.2566,5.296,5.225,5.2408,399375.0],["1997-09-29",5.2408,5.2802,5.2329,5.2802,104400.0],["1997-09-30",5.2802,5.5482,5.2644,5.5482,271350.0],["1997-10-01",5.5482,5.8319,5.5166,5.6427,544950.0],["1997-10-02",5.6427,5.7215,5.6427,5.6821,626400.0],["1997-10-03",5.7137,5.7137,5.556,5.6033,572400.0],["1997-10-06",5.6191,5.6191,5.5403,5.5482,324000.0],["1997-10-07",5.5639,5.627,5.5324,5.6033,268425.0],["1997-10-08",5.6033,5.6585,5.5166,5.5403,259875.0],["1997-10-09",5.5245,5.6112,5.5087,5.6033,233775.0],["1997-10-10",5.627,5.7058,5.627,5.6506,346725.0],["1997-10-13",5.6506,5.6742,5.6348,5.6348,79200.0],["1997-10-14",5.627,5.6427,5.627,5.6427,335475.0],["1997-10-15",5.6112,5.6348,5.5954,5.627,544725.0],["1997-10-16",5.6348,5.6585,5.5954,5.627,367650.0],["1997-10-17",5.6033,5.627,5.6033,5.6112,191700.0],["1997-10-20",5.6191,5.627,5.5876,5.5876,190800.0],["1997-10-21",5.6033,5.6112,5.5718,5.5797,227025.0],["1997-10-22",5.5797,5.5797,5.493,5.5087,345600.0],["1997-10-23",5.493,5.5166,5.4615,5.493,468225.0],["1997-10-24",5.493,5.5954,5.4299,5.5482,713250.0],["1997-10-27",5.5166,5.5403,5.1699,5.1699,292050.0],["1997-10-28",4.7285,5.3117,4.7285,5.3117,460575.0],["1997-10-29",5.3275,5.359,5.2881,5.3354,182700.0],["1997-10-30",5.3511,5.3511,5.2723,5.3038,150750.0],["1997-10-31",5.296,5.359,5.296,5.3511,220275.0],["1997-11-03",5.359,5.4378,5.3432,5.4378,211950.0],["1997-11-04",5.4221,5.4851,5.4221,5.4615,103050.0],["1997-11-05",5.4693,5.4772,5.3827,5.3827,98100.0],["1997-11-06",5.4063,5.4378,5.3905,5.4063,154125.0],["1997-11-07",5.4063,5.4063,5.2566,5.3038,147375.0],["1997-11-10",5.3196,5.3433,5.3038,5.3433,150300.0],["1997-11-11",5.359,5.359,5.296,5.3117,207450.0],["1997-11-12",5.296,5.296,5.1856,5.1856,181125.0],["1997-11-13",5.2172,5.2802,5.1856,5.1856,346725.0],["1997-11-14",5.2014,5.2644,5.1778,5.2566,305100.0],["1997-11-17",5.2723,5.4063,5.2723,5.3984,89325.0],["1997-11-18",5.4299,5.4378,5.3984,5.4142,257625.0],["1997-11-19",5.4221,5.4615,5.4063,5.4536,174150.0],["1997-11-20",5.5245,5.6427,5.5245,5.6427,316125.0],["1997-11-21",5.6742,5.7531,5.6742,5.7058,589725.0],["1997-11-24",5.7058,5.7058,5.6506,5.6821,656100.0],["1997-11-25",5.7373,5.8555,5.7058,5.7531,562725.0],["1997-11-26",5.7609,5.824,5.7452,5.7925,277200.0],["1997-11-28",5.8082,5.824,5.7767,5.8082,141975.0],["1997-12-01",5.8319,6.0052,5.8161,5.8949,324900.0],["1997-12-02",5.9186,5.9501,5.8003,5.8319,270000.0],["1997-12-03",5.8356,5.8356,5.7882,5.7961,308925.0],["1997-12-04",5.8198,5.9856,5.8119,5.9382,253125.0],["1997-12-05",5.9146,5.9225,5.8672,5.8909,197325.0],["1997-12-08",5.8909,5.8909,5.8356,5.8435,125100.0],["1997-12-09",5.804,5.804,5.7645,5.7803,284175.0],["1997-12-10",5.7645,5.9698,5.7645,5.9619,245025.0],["1997-12-11",5.9304,5.9304,5.8988,5.9067,133875.0],["1997-12-12",5.9067,5.9935,5.9067,5.954,192150.0],["1997-12-15",5.9698,6.0646,5.9146,6.0646,256275.0],["1997-12-16",6.0567,6.2146,6.0567,6.1909,1059975.0],["1997-12-17",6.2067,6.2067,6.0804,6.0883,379575.0],["1997-12-18",6.0804,6.0804,5.9856,6.0567,346275.0],["1997-12-19",6.0251,6.0567,5.9698,6.0567,292725.0],["1997-12-22",6.0488,6.1673,6.0488,6.0725,230175.0],["1997-12-23",6.0646,6.0804,6.0488,6.0804,1071675.0],["1997-12-24",6.0725,6.1515,6.0725,6.1436,388125.0],["1997-12-26",6.1278,6.1594,6.0804,6.0804,114975.0],["1997-12-29",6.0962,6.1278,6.0804,6.0804,267750.0],["1997-12-30",6.0804,6.3726,6.0804,6.3568,364275.0],["1997-12-31",6.3252,6.341,6.262,6.2936,139725.0],["1998-01-02",6.2936,6.3094,6.1988,6.2383,269550.0],["1998-01-05",6.262,6.3884,6.2541,6.3568,784350.0],["1998-01-06",6.412,6.6095,6.412,6.6095,707850.0],["1998-01-07",6.5463,6.6095,6.4594,6.4752,542250.0],["1998-01-08",6.491,6.5305,6.4041,6.4199,343575.0],["1998-01-09",6.4278,6.4278,6.2778,6.2857,375300.0],["1998-01-12",6.1909,6.3015,6.1278,6.183,489600.0],["1998-01-13",6.2067,6.3331,6.1988,6.3094,400275.0],["1998-01-14",6.3173,6.412,6.3173,6.412,371700.0],["1998-01-15",6.3963,6.4594,6.3647,6.412,520200.0],["1998-01-16",6.412,6.5384,6.4042,6.5068,189900.0],["1998-01-20",6.5068,6.5542,6.4831,6.5226,331200.0],["1998-01-21",6.5147,6.5147,6.4752,6.4989,321075.0],["1998-01-22",6.5226,6.5937,6.4831,6.5068,556200.0],["1998-01-23",6.5068,6.5542,6.4673,6.5147,280575.0],["1998-01-26",6.5147,6.6253,6.5147,6.57,263925.0],["1998-01-27",6.5779,6.7516,6.57,6.641,367200.0],["1998-01-28",6.6332,6.6489,6.57,6.57,177525.0],["1998-01-29",6.57,6.7121,6.5305,6.5463,752175.0],["1998-01-30",6.5621,6.7279,6.5621,6.6647,568350.0],["1998-02-02",6.6884,6.8227,6.6884,6.7832,487125.0],["1998-02-03",6.7911,6.9253,6.7595,6.9253,774000.0],["1998-02-04",6.9332,7.2412,6.9332,7.2017,869850.0],["1998-02-05",7.2333,7.2965,7.0754,7.1069,662175.0],["1998-02-06",7.1227,7.2254,7.1227,7.178,657225.0],["1998-02-09",7.1701,7.2096,7.0596,7.0912,580950.0],["1998-02-10",7.1306,7.1622,7.0833,7.0912,550350.0],["1998-02-11",7.099,7.1385,7.0438,7.0517,302625.0],["1998-02-12",7.0596,7.0912,7.0122,7.0754,379575.0],["1998-02-13",7.0754,7.2649,7.0675,7.1859,718425.0],["1998-02-17",7.2491,7.3517,7.2333,7.2965,400950.0],["1998-02-18",7.2965,7.5492,7.2965,7.5176,638100.0],["1998-02-19",7.5492,7.5492,7.3359,7.3754,1192275.0],["1998-02-20",7.3517,7.3596,7.2728,7.3517,512325.0],["1998-02-23",7.3833,7.4702,7.3833,7.4228,411075.0],["1998-02-24",7.4544,7.4702,7.3991,7.407,357525.0],["1998-02-25",7.4307,7.5571,7.4307,7.4939,368100.0],["1998-02-26",7.5255,7.6913,7.5176,7.6913,392850.0],["1998-02-27",7.6755,7.7861,7.6676,7.7071,336825.0],["1998-03-02",7.4623,7.6755,7.4544,7.636,1008450.0],["1998-03-03",7.6044,7.6439,7.5649,7.5728,794250.0],["1998-03-04",7.5413,7.5413,7.3438,7.3912,725175.0],["1998-03-05",7.2929,7.3166,7.2454,7.3087,585225.0],["1998-03-06",7.285,7.4669,7.2771,7.4353,560250.0],["1998-03-09",7.4669,7.546,7.4036,7.4669,547425.0],["1998-03-10",7.4985,7.4985,7.4115,7.459,317025.0],["1998-03-11",7.4511,7.5856,7.4274,7.459,400725.0],["1998-03-12",7.4748,7.6409,7.4669,7.6409,420525.0],["1998-03-13",7.6093,7.7833,7.6093,7.72,530100.0],["1998-03-16",7.72,7.7596,7.6567,7.6805,371700.0],["1998-03-17",7.6488,7.6963,7.6093,7.6726,264600.0],["1998-03-18",7.6884,7.72,7.6726,7.6884,302175.0],["1998-03-19",7.6805,7.7121,7.4906,7.4985,433350.0],["1998-03-20",7.546,7.72,7.5223,7.5302,779175.0],["1998-03-23",7.5302,7.5618,7.5065,7.5381,345375.0],["1998-03-24",7.5302,7.5856,7.5144,7.546,310725.0],["1998-03-25",7.5618,7.5776,7.4669,7.5144,523350.0],["1998-03-26",7.4827,7.6409,7.4827,7.6093,303975.0],["1998-03-27",7.6409,7.7042,7.5144,7.5618,339525.0],["1998-03-30",7.546,7.5935,7.5144,7.5697,283275.0],["1998-03-31",7.5618,7.7596,7.5302,7.7358,945675.0],["1998-04-01",7.7358,7.8901,7.7121,7.7952,472050.0],["1998-04-02",7.7714,7.9969,7.7714,7.9731,548700.0],["1998-04-03",7.9731,8.2579,7.9731,8.1155,505500.0],["1998-04-06",8.0918,8.424,7.8901,7.985,454650.0],["1998-04-07",7.985,7.985,7.807,7.9138,345600.0],["1998-04-08",7.8664,7.9138,7.8189,7.902,348150.0],["1998-04-09",7.9731,8.1155,7.8664,8.0562,651300.0],["1998-04-13",8.1036,8.2223,7.985,8.2223,562800.0],["1998-04-14",8.1867,8.5426,8.1392,8.4359,756000.0],["1998-04-15",8.4477,8.4715,8.2935,8.3765,317700.0],["1998-04-16",8.3647,8.5189,8.2816,8.3409,597750.0],["1998-04-17",8.3054,8.4477,8.2342,8.3884,204600.0],["1998-04-20",8.5426,8.6376,8.4833,8.5426,392250.0],["1998-04-21",8.5664,8.6613,8.5071,8.5426,247950.0],["1998-04-22",8.4477,8.5071,8.4359,8.4596,228750.0],["1998-04-23",8.4121,8.424,8.2698,8.2935,252750.0],["1998-04-24",8.3291,8.5189,8.1511,8.2223,207300.0],["1998-04-27",7.9731,7.9731,7.8189,7.8782,395850.0],["1998-04-28",7.9257,8.1274,7.8426,7.8426,473100.0],["1998-04-29",7.8545,7.9019,7.8426,7.8901,455850.0],["1998-04-30",7.8901,8.1155,7.8664,8.0799,630900.0],["1998-05-01",8.1274,8.2816,8.1274,8.2579,314100.0],["1998-05-04",8.2104,8.3409,8.1867,8.2816,170100.0],["1998-05-05",8.1392,8.424,8.0918,8.4121,298950.0],["1998-05-06",8.4003,8.685,8.4003,8.5545,645900.0],["1998-05-07",8.5308,8.5426,8.2816,8.3528,335550.0],["1998-05-08",8.3528,8.5901,8.3409,8.5664,201150.0],["1998-05-11",8.602,8.7681,8.5664,8.6376,345150.0],["1998-05-12",8.6613,8.7088,8.602,8.6732,301500.0],["1998-05-13",8.7206,8.7562,8.5901,8.6732,227400.0],["1998-05-14",8.6494,8.8037,8.602,8.7562,410700.0],["1998-05-15",8.7799,8.8155,8.7325,8.7562,544200.0],["1998-05-18",8.7918,8.8037,8.7325,8.7799,348000.0],["1998-05-19",8.9698,9.0647,8.9105,8.9342,646650.0],["1998-05-20",8.9816,8.9816,8.863,8.9342,428250.0],["1998-05-21",8.9342,8.9816,8.9105,8.9342,443550.0],["1998-05-22",8.9579,9.1003,8.8274,8.8511,185850.0],["1998-05-26",8.8749,8.8749,8.6138,8.6494,201300.0],["1998-05-27",8.5071,8.5189,8.3172,8.3528,379500.0],["1998-05-28",8.3647,8.4596,8.3291,8.4359,296850.0],["1998-05-29",8.4715,8.5189,8.3884,8.4121,216450.0],["1998-06-01",8.4715,8.5901,8.4715,8.5426,261450.0],["1998-06-02",8.5426,8.5901,8.4952,8.5664,274050.0],["1998-06-03",8.5664,8.685,8.4952,8.5308,225000.0],["1998-06-04",8.555,8.8164,8.46,8.7689,353550.0],["1998-06-05",8.7808,8.9947,8.7214,8.9947,263550.0],["1998-06-08",9.0659,9.3868,8.9947,9.3749,645750.0],["1998-06-09",9.363,9.4937,9.1491,9.1729,496800.0],["1998-06-10",9.1729,9.1966,9.0541,9.1372,487650.0],["1998-06-11",9.1254,9.3155,8.9234,9.0541,424200.0],["1998-06-12",9.1016,9.1729,8.8639,8.9234,345300.0],["1998-06-15",8.8996,8.8996,8.555,8.555,268350.0],["1998-06-16",8.5788,8.6857,8.4837,8.5907,467400.0],["1998-06-17",8.7808,9.1016,8.7808,8.9471,410250.0],["1998-06-18",8.9234,8.9471,8.757,8.8283,251550.0],["1998-06-19",8.6738,8.7927,8.6263,8.6382,400950.0],["1998-06-22",8.6144,9.0541,8.6144,8.9828,271200.0],["1998-06-23",9.0065,9.1016,8.8877,9.0422,296100.0],["1998-06-24",9.0422,9.1848,8.8639,8.8758,444150.0],["1998-06-25",8.8521,8.9946,8.8521,8.8758,218100.0],["1998-06-26",9.0303,9.0303,8.9352,8.959,187350.0],["1998-06-29",8.959,8.9709,8.864,8.8996,148500.0],["1998-06-30",8.8402,8.8877,8.6738,8.7214,215550.0],["1998-07-01",8.8402,8.8877,8.8045,8.8045,198450.0],["1998-07-02",8.8521,9.1016,8.8521,9.0897,393300.0],["1998-07-06",9.0778,9.2798,9.0541,9.0897,294000.0],["1998-07-07",9.0778,9.3511,9.0778,9.2323,263400.0],["1998-07-08",9.2798,9.363,9.2442,9.2917,220800.0],["1998-07-09",9.2798,9.4105,9.1254,9.2204,359850.0],["1998-07-10",9.1966,9.3036,9.1729,9.1848,248850.0],["1998-07-13",9.1729,9.3155,9.1254,9.2917,129600.0],["1998-07-14",9.3273,9.5412,9.3036,9.3155,265950.0],["1998-07-15",9.2917,9.4581,9.2798,9.3274,188250.0],["1998-07-16",9.363,9.3986,9.2323,9.3749,335850.0],["1998-07-17",9.3986,9.7313,9.3986,9.5888,417750.0],["1998-07-20",9.7789,9.969,9.7313,9.7551,452550.0],["1998-07-21",9.8858,10.0165,9.7313,9.7907,368550.0],["1998-07-22",9.7432,9.9809,9.6006,9.6719,475350.0],["1998-07-23",9.7432,9.862,9.5769,9.5769,252900.0],["1998-07-24",9.5056,9.6957,9.5056,9.5888,320550.0],["1998-07-27",9.5531,9.5531,9.1967,9.2442,387750.0],["1998-07-28",9.2442,9.3986,9.0541,9.2917,753150.0],["1998-07-29",9.9809,9.9809,9.6006,9.6006,1306800.0],["1998-07-30",9.7907,9.7907,9.5531,9.6482,668400.0],["1998-07-31",9.6006,9.6363,9.3392,9.4581,450000.0],["1998-08-03",9.5769,9.6006,9.4581,9.5056,277050.0],["1998-08-04",9.6006,9.6482,9.2204,9.2204,735450.0],["1998-08-05",9.1254,9.363,8.8877,9.1254,437250.0],["1998-08-06",9.1016,9.5412,9.1016,9.4581,303150.0],["1998-08-07",9.5056,9.5293,9.3749,9.3868,329100.0],["1998-08-10",9.4343,9.4343,9.2561,9.2679,213450.0],["1998-08-11",9.2798,9.2798,8.9947,9.0541,361950.0],["1998-08-12",9.0659,9.1848,8.9709,9.1016,222750.0],["1998-08-13",9.1372,9.1729,9.0778,9.1135,269700.0],["1998-08-14",9.0778,9.2917,9.066,9.2323,607050.0],["1998-08-17",9.2679,9.4818,9.2679,9.3392,471600.0],["1998-08-18",9.3511,9.5531,9.3511,9.4937,334050.0],["1998-08-19",9.4937,9.5412,9.363,9.4105,352350.0],["1998-08-20",9.3986,9.4818,9.2679,9.4105,334500.0],["1998-08-21",9.3868,9.3986,8.9115,9.0541,542400.0],["1998-08-24",9.1254,9.3511,9.1254,9.3511,385200.0],["1998-08-25",9.3986,9.6244,9.3986,9.4937,341550.0],["1998-08-26",9.5056,9.5056,9.3155,9.4105,880500.0],["1998-08-27",9.363,9.363,9.0065,9.0659,235800.0],["1998-08-28",9.0422,9.0659,8.6976,8.9352,341100.0],["1998-08-31",8.9709,9.0184,8.5431,8.6263,404550.0],["1998-09-01",8.5788,8.7808,8.1035,8.6976,1146000.0],["1998-09-02",8.6862,8.7814,8.6029,8.7576,766050.0],["1998-09-03",8.7814,8.7814,8.5672,8.6505,473850.0],["1998-09-04",8.6505,8.8647,8.5791,8.7576,228000.0],["1998-09-08",9.0907,9.1978,9.0431,9.1859,292350.0],["1998-09-09",9.1621,9.3882,9.1383,9.2573,521400.0],["1998-09-10",9.2573,9.3406,8.9956,9.3406,383850.0],["1998-09-11",9.3287,9.4239,9.2573,9.3525,358050.0],["1998-09-14",9.5191,9.6738,9.4596,9.65,409200.0],["1998-09-15",9.5429,9.5786,9.3763,9.412,316200.0],["1998-09-16",9.4477,9.4596,9.1145,9.1383,497100.0],["1998-09-17",8.9956,9.1859,8.7695,9.1264,290700.0],["1998-09-18",9.1383,9.2335,9.0194,9.2335,495900.0],["1998-09-21",9.1383,9.1502,8.9837,9.0312,199800.0],["1998-09-22",9.0907,9.1502,9.0432,9.055,277950.0],["1998-09-23",9.0788,9.1859,9.0788,9.1859,315000.0],["1998-09-24",9.1383,9.1621,8.9004,8.9361,340200.0],["1998-09-25",8.9004,8.9361,8.8409,8.9242,277950.0],["1998-09-28",9.0431,9.0788,8.948,8.9956,444150.0],["1998-09-29",9.0432,9.0669,8.9242,9.055,436050.0],["1998-09-30",9.0312,9.0907,8.9718,8.9956,343500.0],["1998-10-01",8.948,9.0431,8.9361,8.9837,254850.0],["1998-10-02",8.9599,9.2097,8.948,9.1859,347400.0],["1998-10-05",8.948,9.1026,8.8766,9.1026,331350.0],["1998-10-06",9.1145,9.1978,8.8052,8.9718,358800.0],["1998-10-07",8.9955,9.0669,8.8885,8.948,227850.0],["1998-10-08",8.8528,8.8647,8.5791,8.6743,536550.0],["1998-10-09",8.6267,8.71,8.6148,8.6624,592650.0],["1998-10-12",8.6386,8.9242,8.6148,8.9004,494400.0],["1998-10-13",8.9004,9.0788,8.9004,9.0669,319800.0],["1998-10-14",9.055,9.3525,9.0431,9.3525,417150.0],["1998-10-15",9.3287,9.6143,9.3049,9.5429,585900.0],["1998-10-16",9.5905,9.5905,9.2454,9.4239,254250.0],["1998-10-19",9.4477,9.6143,9.4239,9.5786,351750.0],["1998-10-20",9.5786,9.7452,9.5786,9.6738,720750.0],["1998-10-21",9.6857,9.6857,9.3763,9.5072,284850.0],["1998-10-22",9.5667,9.65,9.3882,9.3882,189300.0],["1998-10-23",9.4001,9.4953,9.2216,9.2811,282000.0],["1998-10-26",9.2811,9.4239,9.2097,9.2692,370650.0],["1998-10-27",9.3168,9.9951,9.3168,9.9475,1242300.0],["1998-10-28",10.0427,10.1616,9.8166,9.8523,620700.0],["1998-10-29",9.9951,10.1854,9.9356,10.1616,601800.0],["1998-10-30",10.1854,10.947,10.1616,10.8161,722250.0],["1998-11-02",10.6614,10.8756,10.6019,10.8756,1212900.0],["1998-11-03",10.8875,10.9351,10.59,10.6019,501600.0],["1998-11-04",10.9708,11.0303,10.7685,10.828,580650.0],["1998-11-05",10.828,11.1017,10.6614,10.9827,562200.0],["1998-11-06",11.0422,11.0422,10.6852,10.8042,706200.0],["1998-11-09",10.8994,11.0065,10.6971,10.9113,385200.0],["1998-11-10",10.9351,10.947,10.8637,10.9232,282600.0],["1998-11-11",10.8756,11.2206,10.709,10.828,568950.0],["1998-11-12",10.8399,10.8399,10.6554,10.8161,300300.0],["1998-11-13",10.8042,10.8042,10.709,10.7685,168450.0],["1998-11-16",10.828,10.9708,10.6733,10.9113,374700.0],["1998-11-17",10.9232,10.947,10.6138,10.8994,412200.0],["1998-11-18",10.9232,10.9232,10.7328,10.828,215250.0],["1998-11-19",10.828,10.8518,10.7566,10.8161,585300.0],["1998-11-20",10.8518,11.0065,10.7923,10.8161,373650.0],["1998-11-23",10.8042,10.9946,10.8042,10.947,337950.0],["1998-11-24",10.9232,10.9946,10.7566,10.8756,458100.0],["1998-11-25",10.8994,11.2206,10.828,11.066,476100.0],["1998-11-27",11.1136,11.1136,10.9827,10.9946,116400.0],["1998-11-30",11.1374,11.1374,10.828,10.8518,303000.0],["1998-12-01",10.7804,10.7923,10.6019,10.6733,414450.0],["1998-12-02",10.638,10.9954,10.638,10.8763,270900.0],["1998-12-03",10.8763,11.1026,10.8525,10.9835,229500.0],["1998-12-04",10.9597,11.2218,10.9001,11.2218,412050.0],["1998-12-07",11.3171,11.8055,11.3051,11.7936,612900.0],["1998-12-08",11.8055,11.9008,11.4481,11.5315,414450.0],["1998-12-09",11.5434,11.6863,11.4362,11.6625,415800.0],["1998-12-10",11.6506,11.8531,11.6506,11.7697,460200.0],["1998-12-11",11.734,11.734,11.5077,11.6625,352200.0],["1998-12-14",11.7459,11.7459,11.4719,11.5672,274200.0],["1998-12-15",11.603,11.7221,11.5553,11.6744,236550.0],["1998-12-16",11.7221,11.9484,11.6863,11.9127,369900.0],["1998-12-17",11.9127,11.9723,11.6744,11.865,422700.0],["1998-12-18",11.6744,11.8889,11.6744,11.8412,451800.0],["1998-12-21",11.7936,12.1033,11.7817,12.0199,319350.0],["1998-12-22",11.9365,12.0199,11.7936,11.9842,257700.0],["1998-12-23",11.865,12.2582,11.865,12.2343,310650.0],["1998-12-24",12.2343,12.2939,12.1509,12.2224,118950.0],["1998-12-28",12.2224,12.2939,11.9127,12.2343,757650.0],["1998-12-29",12.2939,12.5083,12.1748,12.5083,274200.0],["1998-12-30",12.5083,12.6632,12.5083,12.6632,257400.0],["1998-12-31",12.8657,12.9134,12.6155,12.8657,464550.0],["1999-01-04",12.8538,13.1159,12.7704,12.83,659550.0],["1999-01-05",12.8657,12.9431,12.687,12.7466,491550.0],["1999-01-06",12.8419,13.0801,12.8181,13.0563,612450.0],["1999-01-07",13.0563,13.0563,12.7704,12.8895,267750.0],["1999-01-08",12.9372,13.104,12.8181,13.0563,250200.0],["1999-01-11",13.1278,13.1516,12.6036,12.687,387600.0],["1999-01-12",12.7228,12.8181,12.4845,12.7108,471150.0],["1999-01-13",12.5321,12.8181,12.4726,12.6513,361200.0],["1999-01-14",12.6155,12.6394,12.1986,12.2582,346650.0],["1999-01-15",12.2105,12.282,12.0676,12.2462,493950.0],["1999-01-19",12.3892,12.6751,12.3535,12.6513,376350.0],["1999-01-20",12.961,12.9967,12.5798,12.5917,468150.0],["1999-01-21",12.4607,12.5083,12.1509,12.282,645300.0],["1999-01-22",12.2582,12.5322,12.1986,12.4011,410850.0],["1999-01-25",12.3773,12.3773,12.1867,12.3058,316050.0],["1999-01-26",12.2939,12.6632,12.2939,12.556,418200.0],["1999-01-27",12.5441,12.6036,12.4249,12.4845,332400.0],["1999-01-28",12.6751,13.0682,12.6155,12.8657,665250.0],["1999-01-29",12.8895,13.0801,12.8657,12.961,413700.0],["1999-02-01",13.1516,13.3303,13.0087,13.0325,459150.0],["1999-02-02",13.0325,13.0563,12.8657,12.9729,484650.0],["1999-02-03",13.1278,13.3899,13.0682,13.2112,497700.0],["1999-02-04",13.1873,13.2707,12.961,13.0206,410250.0],["1999-02-05",13.0325,13.104,12.6989,12.8419,362700.0],["1999-02-08",12.8895,12.9491,12.6989,12.9491,226950.0],["1999-02-09",12.9491,13.2231,12.8776,13.0087,594150.0],["1999-02-10",12.9848,13.0444,12.4964,12.6155,656250.0],["1999-02-11",12.6275,12.7228,12.3654,12.5798,586800.0],["1999-02-12",12.5798,12.6513,12.1986,12.2582,374100.0],["1999-02-16",12.3415,12.6751,12.3415,12.4607,338100.0],["1999-02-17",12.4249,12.4369,12.0676,12.0676,240600.0],["1999-02-18",12.0676,12.1152,11.6744,11.734,1226550.0],["1999-02-19",11.7221,11.9365,11.7221,11.877,383700.0],["1999-02-22",11.9246,12.0437,11.9008,11.9127,419100.0],["1999-02-23",11.9484,11.9603,11.5553,11.6625,671400.0],["1999-02-24",11.6983,12.1033,11.6983,11.8174,517650.0],["1999-02-25",11.8174,12.1986,11.8055,12.0914,573450.0],["1999-02-26",12.1867,12.1867,11.46,11.7697,727950.0],["1999-03-01",11.8174,11.9961,11.7817,11.9961,622050.0],["1999-03-02",11.9961,12.4368,11.9961,12.2105,695550.0],["1999-03-03",12.1758,12.2712,12.0923,12.1996,629100.0],["1999-03-04",12.2354,12.2831,12.1281,12.2831,617700.0],["1999-03-05",12.3666,12.4739,12.2831,12.3427,577650.0],["1999-03-08",12.3785,12.3785,12.2593,12.307,296550.0],["1999-03-09",12.1877,12.2354,12.0685,12.1042,265950.0],["1999-03-10",12.9509,13.1894,12.7601,12.8317,1796850.0],["1999-03-11",12.8317,12.9867,12.772,12.9629,1010100.0],["1999-03-12",12.9986,13.0702,12.8794,13.0702,389850.0],["1999-03-15",13.0702,13.2133,13.0702,13.1179,436650.0],["1999-03-16",13.1179,13.1656,12.8794,12.9151,336000.0],["1999-03-17",12.9032,13.3325,12.9032,13.2848,598800.0],["1999-03-18",13.2848,13.8811,13.2848,13.8811,1048950.0],["1999-03-19",13.6426,14.0242,13.4756,13.9884,612000.0],["1999-03-22",13.9288,13.9407,13.6665,13.8453,504600.0],["1999-03-23",13.7976,13.7976,13.3683,13.738,847650.0],["1999-03-24",13.8096,13.8096,12.9748,13.0344,7863450.0],["1999-03-25",13.106,13.2491,12.9867,12.9867,1716450.0],["1999-03-26",13.0106,13.3087,12.8913,13.2133,685500.0],["1999-03-29",13.2371,13.261,13.0344,13.094,790200.0],["1999-03-30",13.1656,13.1656,13.0702,13.1656,488550.0],["1999-03-31",13.1894,13.4041,13.1417,13.4041,544650.0],["1999-04-01",13.3802,13.3981,13.0404,13.1656,444300.0],["1999-04-05",13.416,13.5591,12.9509,13.5591,548700.0],["1999-04-06",13.4518,13.5055,13.1119,13.4876,487600.0],["1999-04-07",13.4518,13.6307,13.094,13.2192,611800.0],["1999-04-08",13.2192,13.2371,12.7005,13.2371,897600.0],["1999-04-09",13.2014,13.5233,13.1477,13.4697,432800.0],["1999-04-12",13.3087,13.3981,13.094,13.3802,505000.0],["1999-04-13",13.3266,13.4339,12.8973,12.9151,381300.0],["1999-04-14",13.0225,13.1477,12.8794,12.933,374400.0],["1999-04-15",12.933,12.9688,12.4501,12.8615,500100.0],["1999-04-16",12.8615,12.9509,12.6468,12.7363,205200.0],["1999-04-19",12.7005,12.8615,12.6468,12.7184,291500.0],["1999-04-20",12.7363,13.0225,12.6647,13.0225,288300.0],["1999-04-21",12.9152,12.9867,12.5574,12.7184,438700.0],["1999-04-22",12.7184,12.7363,12.2175,12.5932,670100.0],["1999-04-23",12.5932,13.0225,12.5574,12.7721,479600.0],["1999-04-26",12.772,12.772,12.1639,12.2891,724800.0],["1999-04-27",12.5216,12.5216,11.9492,12.307,707200.0],["1999-04-28",12.1639,12.4858,12.0923,12.2891,958500.0],["1999-04-29",12.2891,12.2891,11.341,11.663,800800.0],["1999-04-30",11.663,11.663,11.3231,11.5199,824400.0],["1999-05-03",11.5199,11.6272,11.3768,11.5914,379200.0],["1999-05-04",11.5914,11.5914,10.9475,11.0727,725800.0],["1999-05-05",11.1442,11.1442,10.8759,11.0011,636200.0],["1999-05-06",10.9654,10.9654,10.5182,10.8401,1074800.0],["1999-05-07",10.7865,11.019,10.6434,10.8759,941800.0],["1999-05-10",10.8401,10.8401,10.071,10.4287,1127100.0],["1999-05-11",10.5897,11.1621,10.5897,11.1263,1081700.0],["1999-05-12",11.4483,11.4483,11.18,11.1979,709300.0],["1999-05-13",11.3052,11.3231,10.9832,11.0548,703700.0],["1999-05-14",10.7686,11.0727,10.7328,11.0369,511700.0],["1999-05-17",10.8759,11.1621,10.8223,11.1621,621800.0],["1999-05-18",11.1442,11.2873,10.6434,10.9117,1315400.0],["1999-05-19",11.1263,11.5378,11.0906,11.5199,775500.0],["1999-05-20",11.5914,12.0029,11.5736,11.7345,712700.0],["1999-05-21",11.8061,11.9313,11.6451,11.9313,541700.0],["1999-05-24",11.9134,11.9492,11.3768,11.4662,497500.0],["1999-05-25",11.5378,11.7345,11.5199,11.5557,376500.0],["1999-05-26",11.4662,11.663,11.2516,11.663,418100.0],["1999-05-27",11.5914,11.6272,11.0369,11.1621,306400.0],["1999-05-28",11.3052,11.663,10.9117,10.9654,523900.0],["1999-06-01",11.1264,11.663,10.8044,11.5914,648200.0],["1999-06-02",11.479,11.5864,11.282,11.5864,378300.0],["1999-06-03",11.4611,11.5864,11.2462,11.4611,326400.0],["1999-06-04",11.7476,11.7476,11.3178,11.5864,365700.0],["1999-06-07",11.4611,11.4611,11.1745,11.2641,451400.0],["1999-06-08",11.2104,11.4611,11.1745,11.282,347100.0],["1999-06-09",11.2462,11.282,10.9596,10.9955,335900.0],["1999-06-10",10.8522,10.9238,10.7448,10.8522,411900.0],["1999-06-11",10.8522,10.888,10.7627,10.8164,512700.0],["1999-06-14",10.8164,11.0671,10.8164,10.9059,424500.0],["1999-06-15",10.8164,11.0671,10.8164,10.8522,307900.0],["1999-06-16",10.888,11.1208,10.7985,11.085,413400.0],["1999-06-17",11.1208,11.282,10.9417,11.2641,887700.0],["1999-06-18",11.4253,11.4611,11.3536,11.4611,500600.0],["1999-06-21",11.282,11.5864,11.1745,11.5864,422400.0],["1999-06-22",11.5685,11.5685,11.3357,11.4253,670100.0],["1999-06-23",11.3894,11.4073,11.1029,11.3178,277000.0],["1999-06-24",11.5685,11.5685,11.1745,11.2641,305900.0],["1999-06-25",11.3178,11.3178,11.085,11.1745,387100.0],["1999-06-28",11.2462,11.5864,11.0671,11.5327,321300.0],["1999-06-29",11.4969,11.4969,11.2462,11.4253,540700.0],["1999-06-30",11.282,11.3894,11.1208,11.3894,665700.0],["1999-07-01",11.3536,11.4611,11.3357,11.4253,548400.0],["1999-07-02",11.282,11.4253,11.2641,11.4073,445400.0],["1999-07-06",11.3894,11.4253,11.2462,11.3178,304000.0],["1999-07-07",11.4253,11.479,11.1566,11.3894,520500.0],["1999-07-08",11.4611,11.6581,11.3894,11.6581,431300.0],["1999-07-09",11.6401,11.6581,11.0492,11.3178,698700.0],["1999-07-12",11.3536,11.3536,11.1208,11.282,488900.0],["1999-07-13",11.282,11.5148,11.1387,11.4253,1624000.0],["1999-07-14",11.2104,11.5685,11.2104,11.4611,518900.0],["1999-07-15",11.4611,11.5506,11.4432,11.5506,511600.0],["1999-07-16",11.5327,11.7834,11.4611,11.7834,380200.0],["1999-07-19",11.8371,11.8909,11.7655,11.8371,388900.0],["1999-07-20",11.8013,11.8192,11.5506,11.7655,595000.0],["1999-07-21",11.7476,11.8909,11.6939,11.855,457700.0],["1999-07-22",11.9267,12.0162,11.7655,11.9804,570300.0],["1999-07-23",12.0341,12.052,11.7118,11.9983,403900.0],["1999-07-26",11.9267,12.3027,11.8909,12.0878,520400.0],["1999-07-27",12.1953,12.4639,12.0341,12.4281,664700.0],["1999-07-28",12.4281,12.4281,12.2311,12.3386,693700.0],["1999-07-29",12.2311,12.5714,12.1058,12.3565,437100.0],["1999-07-30",12.3565,12.3565,12.1774,12.249,472700.0],["1999-08-02",12.2848,12.2848,12.0878,12.1595,852300.0],["1999-08-03",12.0878,12.1953,11.9983,12.1058,515700.0],["1999-08-04",12.0341,12.1595,11.873,11.9088,308400.0],["1999-08-05",11.8371,11.855,11.282,11.4073,575300.0],["1999-08-06",11.479,11.676,11.4073,11.6401,498400.0],["1999-08-09",11.5327,11.676,11.282,11.3178,488400.0],["1999-08-10",11.2104,11.3178,11.1566,11.2104,541400.0],["1999-08-11",11.2104,11.4432,11.1745,11.4432,469400.0],["1999-08-12",11.4432,11.9446,11.4432,11.8371,651300.0],["1999-08-13",11.8371,12.052,11.7834,11.9983,427700.0],["1999-08-16",11.9983,11.9983,11.676,11.9088,284700.0],["1999-08-17",11.9446,11.9446,11.676,11.8371,210600.0],["1999-08-18",11.9804,11.9804,11.5506,11.6581,236400.0],["1999-08-19",11.6581,11.6581,11.1566,11.2283,759100.0],["1999-08-20",11.2283,11.3178,11.1387,11.2104,597400.0],["1999-08-23",11.1924,11.3894,11.1924,11.3357,364900.0],["1999-08-24",11.3178,11.5864,11.2999,11.5685,520800.0],["1999-08-25",11.4611,11.6222,11.2462,11.6043,329100.0],["1999-08-26",11.5327,11.5506,11.3536,11.4432,234600.0],["1999-08-27",11.4252,11.4969,11.1924,11.3357,317000.0],["1999-08-30",11.2641,11.3536,11.2641,11.3357,339600.0],["1999-08-31",11.4432,11.4611,11.2104,11.2641,492300.0],["1999-09-01",11.3308,11.528,11.3308,11.4921,261900.0],["1999-09-02",11.3308,11.528,11.2591,11.2949,385600.0],["1999-09-03",11.2591,11.4383,11.0439,11.3487,408800.0],["1999-09-07",11.3487,11.3846,11.1694,11.2232,235600.0],["1999-09-08",11.2232,11.2949,11.0798,11.1873,651500.0],["1999-09-09",11.1873,11.4025,11.1873,11.3846,424100.0],["1999-09-10",11.3487,11.4742,11.1694,11.2232,293900.0],["1999-09-13",11.2053,11.4204,11.2053,11.3487,469200.0],["1999-09-14",11.277,11.3487,11.1873,11.2949,810600.0],["1999-09-15",11.3128,11.4742,11.2591,11.3846,396200.0],["1999-09-16",11.2949,11.3308,11.026,11.2232,429700.0],["1999-09-17",11.1873,11.277,11.0439,11.2232,736700.0],["1999-09-20",11.2232,11.5818,11.2232,11.4025,227800.0],["1999-09-21",11.3308,11.3666,11.0081,11.1336,397200.0],["1999-09-22",11.1515,11.2949,11.0081,11.1156,447200.0],["1999-09-23",11.1873,11.3846,11.1156,11.1694,370300.0],["1999-09-24",11.1694,11.3487,11.0439,11.3308,576600.0],["1999-09-27",11.3846,11.5997,11.3666,11.4204,342900.0],["1999-09-28",11.2053,11.4025,10.9722,11.3846,453500.0],["1999-09-29",11.3128,11.4563,11.1873,11.3128,372100.0],["1999-09-30",11.3128,11.7252,11.2949,11.6535,526200.0],["1999-10-01",11.4742,11.5459,11.2949,11.3846,428800.0],["1999-10-04",11.4921,11.6356,11.4383,11.5818,319500.0],["1999-10-05",11.4742,11.7431,11.2949,11.3846,265300.0],["1999-10-06",11.4921,11.7431,11.4204,11.6714,228400.0],["1999-10-07",11.5997,11.7252,11.4563,11.6714,339200.0],["1999-10-08",11.6714,11.9941,11.5459,11.9941,502700.0],["1999-10-11",11.9583,11.9941,11.7611,11.9583,558100.0],["1999-10-12",11.9941,12.0121,11.7073,11.7611,438900.0],["1999-10-13",11.7611,11.9941,11.7611,11.8686,836900.0],["1999-10-14",11.7252,11.7611,11.5101,11.6356,446300.0],["1999-10-15",11.7073,11.7073,11.3666,11.4204,450900.0],["1999-10-18",11.3846,11.3846,11.0618,11.1873,382200.0],["1999-10-19",11.2232,11.4742,11.0798,11.2411,831200.0],["1999-10-20",11.3487,11.3846,11.1156,11.2232,566100.0],["1999-10-21",11.1873,11.4025,11.0977,11.2053,369000.0],["1999-10-22",11.2411,11.4025,11.1156,11.3308,219600.0],["1999-10-25",11.2591,11.3846,11.1336,11.1694,322700.0],["1999-10-26",11.0619,11.1874,10.775,10.8288,690200.0],["1999-10-27",10.9363,11.0081,10.8109,10.9722,533700.0],["1999-10-28",10.9722,11.4563,10.9722,11.4383,912600.0],["1999-10-29",11.4383,11.9045,11.4383,11.5997,383800.0],["1999-11-01",11.5638,11.7252,11.4204,11.5638,368700.0],["1999-11-02",11.5638,11.6535,11.3308,11.3846,225000.0],["1999-11-03",11.5997,11.6714,11.3846,11.4563,490800.0],["1999-11-04",11.5459,11.5638,11.3666,11.3846,361500.0],["1999-11-05",11.4742,11.5997,11.4383,11.4921,486800.0],["1999-11-08",11.4921,11.6893,11.4563,11.5638,365500.0],["1999-11-09",11.6176,11.6714,11.5101,11.6176,584100.0],["1999-11-10",11.6176,11.9941,11.5997,11.9941,655000.0],["1999-11-11",12.0479,12.0658,11.8328,11.9941,329000.0],["1999-11-12",11.9224,11.9583,11.7611,11.9224,403500.0],["1999-11-15",12.0121,12.2272,11.9583,12.2093,507500.0],["1999-11-16",12.2093,12.4244,12.2093,12.3527,647900.0],["1999-11-17",12.2989,12.5858,12.2989,12.532,574500.0],["1999-11-18",12.6037,13.1953,12.5678,13.1595,1061600.0],["1999-11-19",13.1595,13.6794,13.016,13.6256,1281400.0],["1999-11-22",13.6256,13.9842,13.4105,13.4822,1102200.0],["1999-11-23",13.6256,13.769,13.5001,13.6077,838100.0],["1999-11-24",13.6794,13.6794,13.2312,13.3208,611800.0],["1999-11-26",13.3925,13.4463,13.1236,13.1953,253600.0],["1999-11-29",13.267,13.4463,13.1057,13.267,403400.0],["1999-11-30",13.267,13.3208,12.9623,13.1953,629900.0],["1999-12-01",13.1006,13.1903,12.8134,13.0288,563100.0],["1999-12-02",13.0288,13.1903,13.0288,13.1544,286300.0],["1999-12-03",13.1185,13.621,13.1185,13.5672,466300.0],["1999-12-06",13.5672,13.7466,13.3518,13.7287,248900.0],["1999-12-07",13.6928,13.9799,13.6928,13.8543,676000.0],["1999-12-08",13.8723,13.8723,13.3518,13.3877,283600.0],["1999-12-09",13.5313,13.5672,13.1724,13.4057,302300.0],["1999-12-10",13.4954,13.7825,13.3698,13.6928,371500.0],["1999-12-13",13.621,13.7107,13.4057,13.621,446600.0],["1999-12-14",13.5851,13.962,13.5851,13.7825,541100.0],["1999-12-15",13.7825,13.7825,13.28,13.4236,531900.0],["1999-12-16",13.4954,13.6928,13.3159,13.6389,638400.0],["1999-12-17",13.639,13.6749,13.4595,13.6569,706600.0],["1999-12-20",13.5851,13.5851,13.2082,13.4954,720900.0],["1999-12-21",13.5672,13.7646,13.2441,13.6928,424800.0],["1999-12-22",13.639,13.6569,13.3159,13.3877,299300.0],["1999-12-23",13.4954,13.5133,13.298,13.4595,437100.0],["1999-12-27",13.4595,13.621,13.2621,13.2621,317700.0],["1999-12-28",13.2083,13.3518,13.2083,13.2083,336300.0],["1999-12-29",13.28,13.28,13.1185,13.1365,215200.0],["1999-12-30",13.2083,13.3698,13.2083,13.3159,314400.0],["1999-12-31",13.3518,13.7107,13.3518,13.6031,162400.0],["2000-01-03",13.5313,13.5851,12.8493,12.9929,298800.0],["2000-01-04",12.8493,12.8852,12.3469,12.4725,479400.0],["2000-01-05",12.616,13.0826,12.4545,12.5622,509800.0],["2000-01-06",12.4545,12.5263,12.1853,12.4186,479400.0],["2000-01-07",12.8493,12.9211,12.2571,12.311,706400.0],["2000-01-10",12.4545,12.6699,12.2392,12.6699,501900.0],["2000-01-11",12.5622,12.8852,12.2751,12.5801,515800.0],["2000-01-12",12.5801,12.8134,12.5622,12.6878,339600.0],["2000-01-13",12.616,13.0647,12.5443,12.7058,334500.0],["2000-01-14",12.634,12.9391,12.5622,12.8134,267200.0],["2000-01-18",12.7417,13.1724,12.7058,13.0288,493200.0],["2000-01-19",13.0467,13.0647,12.4904,12.6878,505100.0],["2000-01-20",12.7596,12.8134,12.3827,12.5622,359100.0],["2000-01-21",12.634,12.634,12.4366,12.5263,563000.0],["2000-01-24",12.6699,12.6699,12.2033,12.3289,373600.0],["2000-01-25",12.2571,12.3289,11.9341,12.0238,369300.0],["2000-01-26",12.0956,12.1494,11.8623,12.0059,539800.0],["2000-01-27",12.1494,12.2212,11.2701,11.4675,914800.0],["2000-01-28",11.4675,11.4675,10.3548,10.8214,1496900.0],["2000-01-31",10.8214,11.0906,10.624,11.0906,2163900.0],["2000-02-01",11.0188,11.1265,10.9112,11.0906,1081600.0],["2000-02-02",11.1983,11.4137,11.1445,11.3598,1488100.0],["2000-02-03",11.3419,11.5213,11.2701,11.3957,1060700.0],["2000-02-04",11.4854,11.5752,11.1265,11.2162,542200.0],["2000-02-07",11.1624,11.306,11.0188,11.1086,701500.0],["2000-02-08",11.1086,11.306,11.1086,11.2162,776100.0],["2000-02-09",11.1983,11.288,10.983,11.0009,729000.0],["2000-02-10",11.0009,11.0547,10.8214,10.8753,582700.0],["2000-02-11",10.9112,10.9829,10.7855,10.8753,435200.0],["2000-02-14",10.9112,11.0368,10.8573,10.9291,402600.0],["2000-02-15",10.9112,10.9112,10.4087,10.624,668500.0],["2000-02-16",10.642,10.7138,10.4805,10.5881,583800.0],["2000-02-17",10.5164,10.6061,10.3548,10.4266,453200.0],["2000-02-18",10.4266,10.4266,9.8524,9.9421,558600.0],["2000-02-22",9.8703,10.2831,9.8524,10.1574,753500.0],["2000-02-23",10.0856,10.3189,9.9421,10.0318,305300.0],["2000-02-24",10.0498,10.0498,9.5473,9.7088,783500.0],["2000-02-25",9.7447,9.8524,9.4934,9.6729,440600.0],["2000-02-28",9.6011,9.7267,9.4216,9.6011,551500.0],["2000-02-29",9.5652,9.6729,9.4216,9.6549,421000.0],["2000-03-01",9.6549,9.9062,9.6011,9.8882,914100.0],["2000-03-02",9.8165,9.9241,9.6549,9.7626,1176500.0],["2000-03-03",9.8483,10.1718,9.7225,10.1179,652200.0],["2000-03-06",10.1179,10.1898,9.6866,9.7584,534300.0],["2000-03-07",9.8303,9.9202,9.2912,9.3451,622600.0],["2000-03-08",9.417,9.6147,9.3631,9.5608,479600.0],["2000-03-09",9.6686,9.6866,9.3451,9.4889,480600.0],["2000-03-10",9.7764,10.064,9.5787,9.5787,736100.0],["2000-03-13",9.5428,9.8124,9.4889,9.8124,520700.0],["2000-03-14",9.8124,10.064,9.8124,9.9741,750300.0],["2000-03-15",10.01,10.01,9.6686,9.7405,432500.0],["2000-03-16",9.8483,9.8663,9.417,9.4889,822700.0],["2000-03-17",9.7045,10.5851,9.6506,10.4953,1042900.0],["2000-03-20",10.5132,10.5851,10.2077,10.4953,606600.0],["2000-03-21",10.4953,10.7469,10.4953,10.7289,670500.0],["2000-03-22",10.639,10.7648,10.2437,10.3156,521100.0],["2000-03-23",10.3156,10.3875,10.2077,10.3875,505900.0],["2000-03-24",10.3515,10.5132,10.2796,10.4054,779800.0],["2000-03-27",10.4773,10.7828,10.3695,10.675,408900.0],["2000-03-28",10.6031,10.8727,10.4593,10.4953,676000.0],["2000-03-29",10.639,10.7469,10.5851,10.7109,406900.0],["2000-03-30",10.8547,10.8906,10.5312,10.639,485200.0],["2000-03-31",10.639,10.8367,10.6211,10.675,502600.0],["2000-04-03",10.6391,10.7649,10.4953,10.7649,432700.0],["2000-04-04",10.8367,11.1422,10.7469,11.0344,543800.0],["2000-04-05",10.9625,11.4298,10.8907,11.3938,893000.0],["2000-04-06",11.4298,11.5556,11.304,11.4657,826500.0],["2000-04-07",11.3938,11.4118,11.268,11.4118,594200.0],["2000-04-10",11.304,11.4118,11.1243,11.3579,642600.0],["2000-04-11",11.322,11.5915,11.286,11.5017,621000.0],["2000-04-12",11.5376,11.6095,11.1782,11.2141,386300.0],["2000-04-13",11.2141,11.3579,10.9446,10.9446,394000.0],["2000-04-14",10.9625,10.9625,10.2617,10.3515,845800.0],["2000-04-17",10.1359,10.1538,9.7944,9.9382,810200.0],["2000-04-18",10.0101,10.2617,9.9382,10.2077,768700.0],["2000-04-19",10.2437,10.2437,9.9202,9.9202,553700.0],["2000-04-20",9.9022,9.9022,9.6327,9.7045,744200.0],["2000-04-24",9.2732,9.7045,9.2732,9.6686,477800.0],["2000-04-25",9.6147,9.9202,9.5608,9.8483,548100.0],["2000-04-26",9.8483,9.8483,9.6327,9.6506,528900.0],["2000-04-27",9.4529,9.4889,7.0448,8.4106,4977000.0],["2000-04-28",7.4761,7.6917,7.0448,7.0448,5585300.0],["2000-05-01",7.2604,7.5839,7.0987,7.5839,3502400.0],["2000-05-02",7.4042,7.4222,7.0268,7.1346,2866900.0],["2000-05-03",7.1885,7.2964,7.1346,7.2964,1344700.0],["2000-05-04",7.2964,7.4401,7.2245,7.3503,1039600.0],["2000-05-05",7.3143,7.4401,7.3143,7.3862,976300.0],["2000-05-08",7.3683,7.4581,7.2065,7.3503,1387900.0],["2000-05-09",7.3323,7.5659,7.2784,7.4222,1324300.0],["2000-05-10",7.3683,7.4042,7.1885,7.3503,830300.0],["2000-05-11",7.3862,7.6558,7.3862,7.6199,1269500.0],["2000-05-12",7.6199,7.9793,7.6199,7.8175,1049700.0],["2000-05-15",7.7636,8.1051,7.7636,8.0691,655900.0],["2000-05-16",7.9973,8.1231,7.8175,8.0691,1056400.0],["2000-05-17",8.141,8.2309,8.0152,8.2309,1022100.0],["2000-05-18",8.3926,8.3926,8.1949,8.3028,1248900.0],["2000-05-19",8.1949,8.2129,7.8894,8.0332,1155000.0],["2000-05-22",7.8894,7.9433,7.512,7.7816,360400.0],["2000-05-23",7.8535,7.9254,7.6917,7.8715,599100.0],["2000-05-24",7.8715,8.0152,7.6558,7.6917,851200.0],["2000-05-25",7.4401,7.6378,7.3143,7.6378,1831300.0],["2000-05-26",7.53,7.6558,7.4761,7.5659,394300.0],["2000-05-30",7.7636,7.9254,7.6019,7.9254,523500.0],["2000-05-31",7.9572,7.9572,7.6512,7.7772,421900.0],["2000-06-01",7.6332,8.1552,7.6332,8.1372,587500.0],["2000-06-02",8.4973,8.8393,8.3893,8.4613,913700.0],["2000-06-05",8.4253,8.6233,8.2992,8.3173,474500.0],["2000-06-06",8.3893,8.4613,8.2993,8.3353,523400.0],["2000-06-07",8.3353,8.4073,8.0652,8.1192,1027900.0],["2000-06-08",8.1912,8.2812,8.0292,8.0652,789700.0],["2000-06-09",8.1732,8.9293,8.1732,8.9113,1472000.0],["2000-06-12",8.6773,8.7853,8.3353,8.5333,443300.0],["2000-06-13",8.5873,8.6773,8.5513,8.6593,350600.0],["2000-06-14",8.6773,8.7313,8.6413,8.6593,254800.0],["2000-06-15",8.7133,8.7853,8.6593,8.7313,357700.0],["2000-06-16",8.7313,8.7673,8.6773,8.7223,447100.0],["2000-06-19",8.8033,9.3614,8.8033,9.1634,988900.0],["2000-06-20",9.3254,9.3614,8.8753,8.9834,616900.0],["2000-06-21",9.0194,9.1454,9.0014,9.1094,498900.0],["2000-06-22",9.1994,9.2714,9.0014,9.1454,640700.0],["2000-06-23",9.1634,9.2354,8.7673,8.8933,352100.0],["2000-06-26",9.1094,9.1274,8.7133,8.8573,272100.0],["2000-06-27",8.9113,8.9113,8.8033,8.8393,370000.0],["2000-06-28",8.9113,8.9113,8.6593,8.7403,490300.0],["2000-06-29",8.6413,8.7133,8.4613,8.5873,760500.0],["2000-06-30",8.6053,8.6413,8.2812,8.2812,905600.0],["2000-07-03",8.3533,8.6053,8.3533,8.6053,293300.0],["2000-07-05",8.6593,8.8213,8.5873,8.6233,575800.0],["2000-07-06",8.6233,8.6233,8.3533,8.3713,511200.0],["2000-07-07",8.4073,8.5513,8.3713,8.5153,579200.0],["2000-07-10",8.5333,8.6233,8.2452,8.4253,849800.0],["2000-07-11",8.4433,8.6233,8.4073,8.4793,458000.0],["2000-07-12",8.4793,8.7133,8.3893,8.6053,345700.0],["2000-07-13",8.6593,8.6953,8.4973,8.6053,259100.0],["2000-07-14",8.5333,8.7853,8.5153,8.6593,282200.0],["2000-07-17",8.6413,8.6413,8.3893,8.5063,265600.0],["2000-07-18",8.5153,8.7313,8.3893,8.6593,312700.0],["2000-07-19",8.7313,8.8213,8.4253,8.5513,238200.0],["2000-07-20",8.5693,8.8393,8.5693,8.7313,552600.0],["2000-07-21",8.7313,8.7493,8.1372,8.3533,592400.0],["2000-07-24",8.3173,8.4613,8.2632,8.4073,331500.0],["2000-07-25",8.4073,8.5693,8.3173,8.4793,478900.0],["2000-07-26",8.4433,8.6233,8.3713,8.4793,937500.0],["2000-07-27",8.3173,8.3533,8.0472,8.2812,543400.0],["2000-07-28",8.1732,8.4973,8.1732,8.2993,581000.0],["2000-07-31",8.3713,8.5153,8.3713,8.4433,481900.0],["2000-08-01",8.4613,8.6233,8.4613,8.5873,403800.0],["2000-08-02",8.6233,9.3254,8.6233,8.9113,761200.0],["2000-08-03",8.9113,8.9294,8.6233,8.7493,468200.0],["2000-08-04",8.8573,9.1094,8.7673,8.9113,343600.0],["2000-08-07",8.8393,8.8933,8.7133,8.8213,474300.0],["2000-08-08",8.8573,8.8573,8.4613,8.5153,300900.0],["2000-08-09",8.4433,8.4793,8.2993,8.4073,398500.0],["2000-08-10",8.4433,8.7853,8.4433,8.6773,313700.0],["2000-08-11",8.6953,8.7853,8.6413,8.6593,367600.0],["2000-08-14",8.5513,8.7133,8.4433,8.6053,599300.0],["2000-08-15",8.6413,9.1454,8.6233,8.8213,405600.0],["2000-08-16",8.8213,8.8213,8.5873,8.6053,229500.0],["2000-08-17",8.6053,8.6233,8.4433,8.4613,323700.0],["2000-08-18",8.3533,8.5513,8.3533,8.4613,288500.0],["2000-08-21",8.4793,8.5153,8.3533,8.3893,462300.0],["2000-08-22",8.3173,8.3713,8.1732,8.2812,348400.0],["2000-08-23",8.2812,8.2812,8.1192,8.1732,371600.0],["2000-08-24",8.1192,8.2092,8.0652,8.1372,248300.0],["2000-08-25",8.1552,8.4073,8.0292,8.3533,555400.0],["2000-08-28",8.3713,8.3713,8.1912,8.2633,288200.0],["2000-08-29",8.2452,8.3173,8.1192,8.2633,183400.0],["2000-08-30",8.3312,8.3492,8.1148,8.205,195800.0],["2000-08-31",8.1328,8.6017,8.1148,8.3132,600500.0],["2000-09-01",8.1689,8.5837,8.1689,8.5476,365200.0],["2000-09-05",8.6197,8.6197,8.2591,8.3673,356500.0],["2000-09-06",8.2951,8.2951,7.9886,8.0968,377900.0],["2000-09-07",8.0968,8.2591,7.9886,8.1509,419300.0],["2000-09-08",8.1689,8.2591,8.1689,8.223,396800.0],["2000-09-11",8.223,8.4214,8.223,8.3492,265700.0],["2000-09-12",8.4214,8.4935,8.3492,8.4574,323100.0],["2000-09-13",8.3673,8.3853,8.1869,8.2771,562800.0],["2000-09-14",8.2591,8.2951,8.0246,8.0607,299500.0],["2000-09-15",8.0246,8.0607,7.8984,7.9705,452100.0],["2000-09-18",7.9164,7.9525,7.7361,7.8263,566700.0],["2000-09-19",7.8263,7.9164,7.664,7.8082,942300.0],["2000-09-20",7.8082,7.8082,7.2853,7.3935,953000.0],["2000-09-21",7.4115,7.6279,7.4115,7.4837,608600.0],["2000-09-22",7.5017,7.6279,7.4836,7.5918,442400.0],["2000-09-25",7.5197,7.8804,7.5197,7.7541,448000.0],["2000-09-26",7.7361,7.8263,7.5377,7.6099,442000.0],["2000-09-27",7.6099,7.7181,7.5377,7.6459,240300.0],["2000-09-28",7.6459,8.1509,7.6459,8.0066,558100.0],["2000-09-29",7.9525,7.9705,7.8082,7.8623,314200.0],["2000-10-02",8.2951,8.2951,7.7361,7.8082,625300.0],["2000-10-03",7.8984,8.4033,7.8984,8.2771,666200.0],["2000-10-04",8.3673,8.8902,8.3492,8.8542,842900.0],["2000-10-05",8.8541,9.9181,8.782,9.3591,1440600.0],["2000-10-06",9.2869,9.5394,9.1968,9.5214,682200.0],["2000-10-09",9.4492,9.4853,9.305,9.341,311300.0],["2000-10-10",9.341,9.5033,9.1066,9.2148,482300.0],["2000-10-11",9.1968,9.1968,8.8361,8.9082,749800.0],["2000-10-12",8.9263,9.0345,8.5837,8.6017,405200.0],["2000-10-13",8.5837,9.0886,8.5656,9.0525,498300.0],["2000-10-16",9.0525,9.1607,8.9443,9.0886,675900.0],["2000-10-17",9.0345,9.2148,8.6197,8.8001,457000.0],["2000-10-18",8.7279,8.8902,8.4935,8.8361,387700.0],["2000-10-19",8.782,9.2328,8.782,9.1787,317300.0],["2000-10-20",9.0705,9.2509,9.0705,9.2148,317900.0],["2000-10-23",9.2148,9.2869,9.0705,9.2689,358600.0],["2000-10-24",9.3771,10.0083,9.323,9.7558,524100.0],["2000-10-25",9.7738,9.7738,8.9443,9.0525,429800.0],["2000-10-26",8.8722,9.1246,8.8722,9.0345,396600.0],["2000-10-27",9.1066,9.9542,9.1066,9.8279,818200.0],["2000-10-30",9.9001,10.423,9.864,10.2968,836200.0],["2000-10-31",10.2968,11.1083,10.2607,11.1083,664800.0],["2000-11-01",10.964,10.964,10.5673,10.7296,800400.0],["2000-11-02",10.6574,10.6935,10.1706,10.3869,590300.0],["2000-11-03",10.2787,10.8017,10.2246,10.7115,498100.0],["2000-11-06",10.7115,10.7837,10.423,10.5853,402500.0],["2000-11-07",10.5132,10.5132,10.3148,10.4591,443300.0],["2000-11-08",10.3869,10.5492,10.3509,10.5132,320100.0],["2000-11-09",10.5853,10.5853,10.2427,10.3689,289000.0],["2000-11-10",10.3689,10.6935,10.1525,10.2788,460100.0],["2000-11-13",10.1705,10.6574,10.0443,10.5673,289000.0],["2000-11-14",10.5673,10.7656,10.423,10.5132,305000.0],["2000-11-15",10.5312,10.5673,10.2247,10.5132,260900.0],["2000-11-16",10.4771,10.6755,10.441,10.5492,450300.0],["2000-11-17",10.5492,10.5492,10.2066,10.2968,449600.0],["2000-11-20",10.2246,10.3328,10.0624,10.1345,174900.0],["2000-11-21",10.1345,10.2247,10.0804,10.1525,234500.0],["2000-11-22",10.0984,10.1525,9.9001,9.9361,581400.0],["2000-11-24",9.9542,10.0984,9.9542,10.0263,232200.0],["2000-11-27",10.0263,10.3869,10.0263,10.3148,481700.0],["2000-11-28",10.2427,10.2607,10.0083,10.1165,444000.0],["2000-11-29",10.04,10.2928,9.8956,10.2928,403200.0],["2000-11-30",10.2928,10.2928,9.9678,10.1664,457000.0],["2000-12-01",10.2206,10.329,10.0761,10.1484,444500.0],["2000-12-04",10.04,10.2567,9.9678,10.2387,372000.0],["2000-12-05",10.4012,10.4554,10.1845,10.4192,312800.0],["2000-12-06",10.329,10.654,10.329,10.5998,264900.0],["2000-12-07",10.672,10.7623,10.5276,10.654,301000.0],["2000-12-08",10.5818,10.7262,10.3831,10.5276,209300.0],["2000-12-11",10.5818,10.7082,10.4192,10.5456,252400.0],["2000-12-12",10.4012,10.6901,10.347,10.672,407800.0],["2000-12-13",10.7262,10.7985,10.6179,10.672,333200.0],["2000-12-14",10.6721,10.7804,10.6721,10.7082,341400.0],["2000-12-15",10.6359,10.7443,10.5095,10.5998,560400.0],["2000-12-18",10.5276,10.5998,10.329,10.4012,263000.0],["2000-12-19",10.2567,10.3651,9.9317,9.9859,497700.0],["2000-12-20",9.8233,9.9497,9.6247,9.6608,725500.0],["2000-12-21",9.6247,9.7692,9.5344,9.7511,706300.0],["2000-12-22",9.8053,9.8775,9.7511,9.8775,312400.0],["2000-12-26",9.8775,9.9678,9.8053,9.9678,426200.0],["2000-12-27",9.9678,10.1484,9.8775,10.1484,377100.0],["2000-12-28",10.1845,10.2748,10.1123,10.2567,525600.0],["2000-12-29",10.2567,10.3831,10.1303,10.329,536300.0],["2001-01-02",10.2928,10.4734,10.2928,10.3831,489400.0],["2001-01-03",10.3831,11.0513,10.3831,10.9249,1002500.0],["2001-01-04",10.8526,11.1235,10.8526,11.0151,380100.0],["2001-01-05",10.979,11.0332,10.7623,10.8346,352100.0],["2001-01-08",10.8165,11.1235,10.6901,10.8165,570400.0],["2001-01-09",10.7985,11.0151,10.7985,10.9429,302600.0],["2001-01-10",10.979,11.0332,10.654,11.0151,479800.0],["2001-01-11",10.9429,11.3221,10.9429,11.2679,897000.0],["2001-01-12",11.3221,11.5208,11.1235,11.2318,277100.0],["2001-01-16",11.1957,11.1957,10.7443,11.1054,375200.0],["2001-01-17",11.1777,11.3763,11.1777,11.2679,345600.0],["2001-01-18",11.286,11.3582,11.1957,11.2679,310900.0],["2001-01-19",11.1957,11.2499,10.979,11.1235,270000.0],["2001-01-22",11.0513,11.1235,10.6901,10.6901,477600.0],["2001-01-23",10.6901,10.7443,10.1123,10.7082,2826600.0],["2001-01-24",10.5818,10.6721,10.4373,10.5637,246200.0],["2001-01-25",10.5637,10.6901,10.2387,10.5998,327500.0],["2001-01-26",10.5637,10.5998,10.329,10.4915,739400.0],["2001-01-29",10.433,10.5456,10.2856,10.5428,440100.0],["2001-01-30",10.4705,10.5456,10.329,10.4619,702300.0],["2001-01-31",8.0898,9.39,8.0898,9.0664,5730400.0],["2001-02-01",9.0664,9.2311,8.7399,8.9479,1207800.0],["2001-02-02",8.8757,8.9132,8.6821,8.7977,858000.0],["2001-02-05",8.6677,9.1155,8.6532,8.9566,1201600.0],["2001-02-06",8.9566,9.0201,8.7543,8.8843,486400.0],["2001-02-07",8.7399,8.8381,8.5376,8.659,770400.0],["2001-02-08",8.6619,8.7514,8.5954,8.6272,795800.0],["2001-02-09",8.581,8.6099,8.3354,8.4076,527300.0],["2001-02-12",8.3932,8.7832,8.3787,8.6532,355900.0],["2001-02-13",8.581,8.6388,8.4336,8.4654,375600.0],["2001-02-14",8.5376,8.5376,8.2661,8.3181,681300.0],["2001-02-15",8.3787,8.4365,8.3527,8.3787,739200.0],["2001-02-16",8.3643,8.5232,8.2921,8.3932,827000.0],["2001-02-20",8.4221,8.5087,8.3787,8.3787,352100.0],["2001-02-21",8.3787,8.425,8.2458,8.2487,526600.0],["2001-02-22",8.2516,8.4943,8.2516,8.3787,727200.0],["2001-02-23",8.3209,8.4134,8.2054,8.3787,424700.0],["2001-02-26",8.4943,8.7688,8.4799,8.6792,452500.0],["2001-02-27",8.6243,8.7399,8.5116,8.5896,393300.0],["2001-02-28",8.5954,8.6532,8.2343,8.3267,464700.0],["2001-03-01",8.3643,8.3643,8.0262,8.1274,728700.0],["2001-03-02",8.0754,8.3585,7.8587,8.2401,465500.0],["2001-03-05",8.1765,8.2921,8.1303,8.2487,728100.0],["2001-03-06",8.2487,8.4365,8.2054,8.3354,529400.0],["2001-03-07",8.2776,8.3498,8.1909,8.2487,254300.0],["2001-03-08",8.3211,8.4224,8.2661,8.3645,316300.0],["2001-03-09",8.3066,8.3645,8.1358,8.1619,345700.0],["2001-03-12",8.1619,8.2777,8.0374,8.0461,281700.0],["2001-03-13",7.9882,8.104,7.9217,8.0751,414000.0],["2001-03-14",8.0027,8.0461,7.7422,7.8869,623500.0],["2001-03-15",7.9159,8.0316,7.8754,7.9593,510800.0],["2001-03-16",7.8146,7.9448,7.7422,7.7972,717300.0],["2001-03-19",7.7914,7.9593,7.7046,7.9246,370000.0],["2001-03-20",7.858,7.9217,7.612,7.7075,572700.0],["2001-03-21",7.6699,7.7422,7.528,7.5772,509900.0],["2001-03-22",7.5772,7.8146,7.366,7.6554,819300.0],["2001-03-23",7.6554,8.104,7.6554,8.0808,1082300.0],["2001-03-26",8.0461,8.3037,8.0287,8.2863,556400.0],["2001-03-27",8.3587,8.6539,8.3355,8.5671,745400.0],["2001-03-28",8.4947,8.5237,8.0751,8.1069,694900.0],["2001-03-29",8.1069,8.4513,8.0259,8.3645,520100.0],["2001-03-30",8.3934,8.3934,8.2256,8.3211,508800.0],["2001-04-02",8.324,8.5208,8.3066,8.35,698500.0],["2001-04-03",8.3066,8.3066,8.0056,8.0085,433300.0],["2001-04-04",8.0808,8.0808,7.8377,7.9275,591100.0],["2001-04-05",8.1474,8.2342,7.9448,8.2342,446300.0],["2001-04-06",8.2198,8.2342,7.9448,8.104,329000.0],["2001-04-09",8.1764,8.379,8.1156,8.2777,313500.0],["2001-04-10",8.2053,8.5208,8.2053,8.4397,391000.0],["2001-04-11",8.4947,8.4947,8.2487,8.3992,371400.0],["2001-04-12",8.4021,8.5237,8.35,8.4803,526700.0],["2001-04-16",8.379,8.4947,8.2806,8.3355,593300.0],["2001-04-17",8.3934,8.4513,8.2487,8.4513,528600.0],["2001-04-18",8.4947,8.596,8.3934,8.5381,660400.0],["2001-04-19",8.541,8.5816,8.2921,8.4513,441100.0],["2001-04-20",8.4513,8.6105,8.2603,8.3037,350500.0],["2001-04-23",8.2314,8.2342,7.9014,8.1098,801900.0],["2001-04-24",8.1821,8.214,7.9767,7.9824,1064900.0],["2001-04-25",8.0461,8.2053,8.0316,8.1127,565600.0],["2001-04-26",8.1764,8.1764,7.8869,7.9275,1473100.0],["2001-04-27",7.9274,7.9738,7.7972,7.9303,644700.0],["2001-04-30",7.9303,7.9882,7.7856,7.8667,1066900.0],["2001-05-01",7.8869,8.1764,7.8869,8.0432,790000.0],["2001-05-02",8.0895,8.3066,8.0751,8.1995,710100.0],["2001-05-03",8.1619,8.1764,8.0374,8.1011,602000.0],["2001-05-04",8.0461,8.1764,7.939,8.1416,421200.0],["2001-05-07",8.1329,8.2632,8.0606,8.159,359100.0],["2001-05-08",8.2053,8.2053,8.0201,8.023,258100.0],["2001-05-09",7.9882,8.0316,7.8811,7.9419,246600.0],["2001-05-10",8.0143,8.159,7.9593,8.0461,437300.0],["2001-05-11",8.0027,8.0751,7.8696,7.9477,304700.0],["2001-05-14",7.9159,8.0114,7.9014,7.9564,263800.0],["2001-05-15",7.9564,8.0114,7.9043,7.9535,262700.0],["2001-05-16",7.9303,8.1619,7.8725,8.104,622800.0],["2001-05-17",8.104,8.1793,8.0114,8.0288,857200.0],["2001-05-18",8.0316,8.1474,8.023,8.1214,564800.0],["2001-05-21",8.1329,8.1387,8.0751,8.1127,293800.0],["2001-05-22",8.1185,8.1793,8.0895,8.1619,572400.0],["2001-05-23",8.1764,8.2632,7.9593,7.9824,511100.0],["2001-05-24",7.9882,8.1243,7.8782,7.9332,288200.0],["2001-05-25",7.9738,8.2342,7.9593,8.0635,532200.0],["2001-05-29",8.0635,8.1879,8.0606,8.1532,390500.0],["2001-05-30",8.1184,8.13,7.9995,8.0401,607700.0],["2001-05-31",8.0604,8.2634,8.0256,8.246,412000.0],["2001-06-01",8.2344,8.2373,8.0894,8.1358,353200.0],["2001-06-04",8.1764,8.2489,8.1068,8.1851,302100.0],["2001-06-05",8.2344,8.4373,8.2199,8.3765,366500.0],["2001-06-06",8.3214,8.4518,8.3214,8.3794,544200.0],["2001-06-07",8.3069,8.4171,8.3069,8.3794,593400.0],["2001-06-08",8.3504,8.4084,8.3446,8.3968,224100.0],["2001-06-11",8.3968,8.4953,8.3591,8.4518,624300.0],["2001-06-12",8.4518,8.5388,8.4084,8.4373,341300.0],["2001-06-13",8.4373,8.4837,8.3475,8.3533,721100.0],["2001-06-14",8.3504,8.3794,8.1996,8.2199,660800.0],["2001-06-15",8.1039,8.1764,8.0343,8.13,699700.0],["2001-06-18",8.1474,8.1474,8.043,8.0807,336400.0],["2001-06-19",8.0836,8.1474,8.0807,8.1329,387500.0],["2001-06-20",8.0894,8.4374,8.0749,8.4084,432700.0],["2001-06-21",8.4113,8.5533,8.3504,8.5098,346400.0],["2001-06-22",8.5098,8.62,8.4721,8.5098,415400.0],["2001-06-25",8.4953,8.5852,8.4374,8.4953,371100.0],["2001-06-26",8.4808,8.5678,8.4634,8.5011,467900.0],["2001-06-27",8.5098,8.5823,8.4287,8.5214,351000.0],["2001-06-28",8.5098,8.7563,8.5098,8.7215,697300.0],["2001-06-29",8.7418,8.8201,8.6461,8.7853,1020100.0],["2001-07-02",8.7563,8.9853,8.7273,8.9853,382700.0],["2001-07-03",8.9158,8.9882,8.8578,8.9853,198800.0],["2001-07-05",8.9853,9.0404,8.9013,8.9795,249800.0],["2001-07-06",8.9071,8.9418,8.8462,8.9303,378000.0],["2001-07-09",8.9158,9.0085,8.8317,8.9766,275300.0],["2001-07-10",8.965,9.0172,8.881,9.0056,574500.0],["2001-07-11",9.0027,9.1303,8.9274,9.1013,567800.0],["2001-07-12",9.1332,9.2782,9.0143,9.2492,304300.0],["2001-07-13",9.2492,9.2492,9.1506,9.2434,372400.0],["2001-07-16",9.2202,9.4203,9.1941,9.2492,408700.0],["2001-07-17",9.2492,9.3942,9.2289,9.3797,230000.0],["2001-07-18",9.3217,9.342,9.0636,9.168,470200.0],["2001-07-19",9.2057,9.3478,9.1506,9.3188,319800.0],["2001-07-20",9.2898,9.3072,9.1042,9.1448,401100.0],["2001-07-23",9.1622,9.1912,9.0491,9.1477,176400.0],["2001-07-24",9.1332,9.1332,8.8636,8.9361,196800.0],["2001-07-25",8.9158,9.2463,8.9158,9.2463,241700.0],["2001-07-26",9.2202,9.3942,9.1332,9.2811,300400.0],["2001-07-27",9.0201,9.1912,8.9534,9.052,581200.0],["2001-07-30",9.1042,9.1535,8.7911,8.9505,517300.0],["2001-07-31",8.9882,9.0926,8.91,8.9766,264600.0],["2001-08-01",8.9476,9.1477,8.8723,9.1303,404300.0],["2001-08-02",9.2028,9.3507,9.0317,9.0839,201800.0],["2001-08-03",9.0665,9.1274,8.9274,9.0056,174200.0],["2001-08-06",8.9882,9.1506,8.8839,8.939,179800.0],["2001-08-07",8.8723,8.9679,8.7708,8.9187,158900.0],["2001-08-08",8.8897,8.9071,8.6693,8.7099,263700.0],["2001-08-09",8.6403,8.8056,8.5736,8.649,394100.0],["2001-08-10",8.6258,8.9013,8.5011,8.8346,431800.0],["2001-08-13",8.8288,8.8433,8.7273,8.8346,152800.0],["2001-08-14",8.8636,8.9013,8.7737,8.8781,393600.0],["2001-08-15",10.293,10.5829,9.9451,10.0639,5922500.0],["2001-08-16",10.032,10.1393,9.9161,10.1219,5176100.0],["2001-08-17",10.032,10.148,9.9972,10.119,1379400.0],["2001-08-20",10.148,10.206,10.0523,10.1973,898000.0],["2001-08-21",10.2118,10.2901,10.1625,10.264,617500.0],["2001-08-22",10.2611,10.264,10.1335,10.1335,785100.0],["2001-08-23",10.09,10.1625,10.09,10.1045,1058800.0],["2001-08-24",10.1335,10.1799,10.0784,10.148,912200.0],["2001-08-27",10.148,10.2495,10.148,10.2002,342300.0],["2001-08-28",10.264,10.351,10.0929,10.1161,931300.0],["2001-08-29",10.1306,10.18,10.1132,10.1248,663900.0],["2001-08-30",10.1335,10.2323,10.0871,10.119,495100.0],["2001-08-31",10.1335,10.209,10.1161,10.1771,445800.0],["2001-09-04",10.2061,10.2932,10.1452,10.1481,469900.0],["2001-09-05",10.1481,10.2032,10.0784,10.2032,541500.0],["2001-09-06",10.1684,10.1742,9.9593,9.9855,1027900.0],["2001-09-07",9.8112,10.0,9.8025,9.9129,459900.0],["2001-09-10",9.8838,10.0319,9.8722,9.8925,423200.0],["2001-09-17",9.2915,9.4802,9.2538,9.3641,1346800.0],["2001-09-18",9.4076,9.4512,9.2828,9.4193,1265100.0],["2001-09-19",9.4222,9.4802,9.0592,9.0592,1101400.0],["2001-09-20",9.0157,9.1463,8.6817,8.7398,1517200.0],["2001-09-21",8.4349,8.8414,8.2172,8.7021,1046600.0],["2001-09-24",8.8414,9.2044,8.8414,9.0563,851100.0],["2001-09-25",9.0737,9.3147,9.0737,9.277,399400.0],["2001-09-26",9.306,9.4512,9.1173,9.1173,675200.0],["2001-09-27",9.1463,9.6399,9.1463,9.4919,540400.0],["2001-09-28",9.5093,9.727,9.4076,9.727,578700.0],["2001-10-01",9.6835,9.7183,9.3786,9.6719,375700.0],["2001-10-02",9.6399,9.8432,9.5035,9.7851,303800.0],["2001-10-03",9.6835,9.9738,9.6632,9.9013,374500.0],["2001-10-04",9.8751,9.8751,9.7212,9.8287,205100.0],["2001-10-05",9.8316,9.9303,9.6399,9.8955,296700.0],["2001-10-08",9.8722,9.9884,9.8722,9.8867,366000.0],["2001-10-09",9.9158,10.0145,9.8722,9.9535,272300.0],["2001-10-10",9.9797,10.1626,9.968,10.0755,534900.0],["2001-10-11",10.0755,10.1045,9.5238,9.9303,504600.0],["2001-10-12",9.9303,10.0029,9.7299,9.8432,263100.0],["2001-10-15",9.82,9.8577,9.5819,9.6544,394700.0],["2001-10-16",9.6544,9.6544,9.4367,9.5006,303100.0],["2001-10-17",9.5586,9.6051,9.1608,9.1608,455500.0],["2001-10-18",9.1754,9.2334,9.0157,9.0302,388300.0],["2001-10-19",9.0447,9.2044,8.9866,9.126,631700.0],["2001-10-22",9.0592,9.1754,8.9634,9.007,296100.0],["2001-10-23",8.9866,9.0563,8.7834,8.9344,886400.0],["2001-10-24",8.9344,9.187,8.914,9.0766,686300.0],["2001-10-25",9.065,9.2857,9.0011,9.1202,569700.0],["2001-10-26",9.1202,9.2857,9.1202,9.2189,350600.0],["2001-10-29",9.1521,9.1521,8.9286,9.126,542000.0],["2001-10-30",9.0011,9.1463,8.9286,9.1028,458700.0],["2001-10-31",9.2334,9.3641,9.1434,9.1754,750400.0],["2001-11-01",9.1986,9.637,9.0011,9.5761,484900.0],["2001-11-02",9.5819,9.9303,9.4977,9.6864,486800.0],["2001-11-05",9.7561,9.8316,9.5528,9.6341,396800.0],["2001-11-06",9.669,9.7416,9.5848,9.727,473500.0],["2001-11-07",9.698,9.7851,9.6138,9.6225,377700.0],["2001-11-08",9.6544,9.8722,9.6399,9.7793,803000.0],["2001-11-09",9.7822,9.8722,9.759,9.7996,486900.0],["2001-11-12",9.8142,9.8287,9.5964,9.8142,416400.0],["2001-11-13",9.8141,9.9158,9.7561,9.9013,1870500.0],["2001-11-14",10.0029,10.1568,9.9884,10.0871,1305100.0],["2001-11-15",10.1335,10.1916,10.1045,10.1771,733000.0],["2001-11-16",10.1771,10.2352,10.0639,10.09,611700.0],["2001-11-19",10.1335,10.1858,10.0174,10.119,645900.0],["2001-11-20",10.1481,10.1858,9.9884,9.9884,1092100.0],["2001-11-21",10.0,10.0261,9.6457,9.7822,364400.0],["2001-11-23",9.7706,9.8722,9.7445,9.817,71400.0],["2001-11-26",9.8722,10.0871,9.7328,9.9535,393100.0],["2001-11-27",9.9158,9.9158,9.6109,9.7648,312900.0],["2001-11-28",9.7124,9.8724,9.5816,9.7095,205000.0],["2001-11-29",9.7415,9.8142,9.5903,9.7851,373300.0],["2001-11-30",9.8142,10.0032,9.7299,9.8288,691600.0],["2001-12-03",9.8724,10.0323,9.8578,9.9451,464900.0],["2001-12-04",9.9596,10.0759,9.8869,10.0032,518500.0],["2001-12-05",10.0469,10.2213,10.0149,10.1486,406700.0],["2001-12-06",10.1922,10.4074,10.1632,10.3522,779500.0],["2001-12-07",10.3493,10.3493,10.0032,10.0556,380600.0],["2001-12-10",10.0323,10.0323,9.7997,9.7997,667000.0],["2001-12-11",9.7997,9.8724,9.6805,9.727,419800.0],["2001-12-12",9.727,9.7415,9.6397,9.6979,581700.0],["2001-12-13",9.6979,9.6979,9.5089,9.567,306300.0],["2001-12-14",9.538,9.5758,9.4507,9.4507,352000.0],["2001-12-17",9.4507,9.6688,9.4246,9.5322,708800.0],["2001-12-18",9.5671,9.5932,9.4798,9.5525,485700.0],["2001-12-19",9.538,9.6107,9.4565,9.5263,278000.0],["2001-12-20",9.5961,9.695,9.5525,9.6281,709600.0],["2001-12-21",9.6543,9.7066,9.538,9.538,956700.0],["2001-12-24",9.6252,9.6339,9.5409,9.5729,131500.0],["2001-12-26",9.5903,9.5961,9.5292,9.538,186000.0],["2001-12-27",9.5525,9.5932,9.474,9.5525,252300.0],["2001-12-28",9.5525,9.5671,9.4798,9.5525,331200.0],["2001-12-31",9.5089,9.5816,9.4856,9.538,227500.0],["2002-01-02",9.4798,9.6107,9.4507,9.5612,500800.0],["2002-01-03",9.5322,9.5816,9.4653,9.567,636200.0],["2002-01-04",9.5961,9.6107,9.4362,9.4449,802100.0],["2002-01-07",9.4362,9.5816,9.3344,9.3344,392300.0],["2002-01-08",9.3199,9.3199,9.0436,9.1309,773100.0],["2002-01-09",9.189,9.2326,9.0756,9.0872,514700.0],["2002-01-10",9.0872,9.0872,8.9302,9.0436,764100.0],["2002-01-11",9.0669,9.096,8.9709,9.0582,600800.0],["2002-01-14",9.0582,9.0872,8.9564,9.0029,504300.0],["2002-01-15",9.0436,9.0494,8.9273,8.9273,348400.0],["2002-01-16",8.8255,8.9448,8.7267,8.7267,482800.0],["2002-01-17",8.7674,8.8517,8.7383,8.8052,388400.0],["2002-01-18",8.8401,8.8982,8.7906,8.8313,482300.0],["2002-01-22",8.904,8.9709,8.7964,8.9157,618400.0],["2002-01-23",8.9273,9.0669,8.8779,8.9796,257400.0],["2002-01-24",9.0,9.3053,8.9855,9.3053,851500.0],["2002-01-25",9.3053,9.3053,9.064,9.064,446900.0],["2002-01-28",9.0669,9.189,8.7267,8.7819,709300.0],["2002-01-29",8.7732,8.7819,8.3748,8.3748,681400.0],["2002-01-30",8.3893,8.6947,8.3806,8.6801,502200.0],["2002-01-31",8.7499,8.9709,8.7267,8.9506,476700.0],["2002-02-01",8.9448,9.349,8.9331,9.2704,687700.0],["2002-02-04",9.253,9.253,9.0204,9.0204,709000.0],["2002-02-05",8.9709,9.1599,8.8982,8.907,812800.0],["2002-02-06",8.9564,9.0,8.7267,8.7354,1028500.0],["2002-02-07",8.7761,9.3635,8.7528,8.9622,554000.0],["2002-02-08",9.0145,9.2908,8.9709,9.1425,328100.0],["2002-02-11",9.1454,9.3112,9.1367,9.2501,656800.0],["2002-02-12",9.1454,9.3635,9.1367,9.2472,328700.0],["2002-02-13",9.2617,9.3053,9.2239,9.2472,354300.0],["2002-02-14",9.2326,9.378,8.9418,9.1163,613500.0],["2002-02-15",9.1309,9.3199,9.0145,9.2908,474000.0],["2002-02-19",9.2472,9.3257,9.1134,9.2036,595900.0],["2002-02-20",9.2152,9.3635,9.0465,9.3606,760300.0],["2002-02-21",9.378,9.4507,9.2472,9.2559,664200.0],["2002-02-22",9.3344,9.5089,9.317,9.4944,763100.0],["2002-02-25",9.5089,9.5961,9.4013,9.5932,433400.0],["2002-02-26",9.5961,9.6252,9.4478,9.5118,866600.0],["2002-02-27",9.6252,9.6514,9.189,9.4217,719600.0],["2002-02-28",9.3926,9.6688,9.3809,9.6543,754500.0],["2002-03-01",9.6834,9.8259,9.5729,9.5903,422000.0],["2002-03-04",9.6252,9.8142,9.5729,9.7561,340400.0],["2002-03-05",9.7561,9.9451,9.7444,9.8549,392200.0],["2002-03-06",9.8549,10.2882,9.8549,10.1341,573300.0],["2002-03-07",10.1641,10.1903,9.902,9.9253,587100.0],["2002-03-08",9.9777,10.2223,9.9369,10.1932,635900.0],["2002-03-11",10.1787,10.3388,10.0359,10.2427,953500.0],["2002-03-12",10.1932,10.3097,10.167,10.2515,579600.0],["2002-03-13",10.2515,10.3243,10.0505,10.0505,1062200.0],["2002-03-14",10.0476,10.0505,9.6836,9.8729,998200.0],["2002-03-15",9.8758,9.9864,9.7855,9.8292,705700.0],["2002-03-18",9.8437,10.135,9.8292,9.9107,457200.0],["2002-03-19",9.7272,9.7709,9.5641,9.7709,1922100.0],["2002-03-20",9.7127,9.8874,9.634,9.7709,790100.0],["2002-03-21",9.8146,9.902,9.7331,9.7651,393300.0],["2002-03-22",9.7564,9.9631,9.6981,9.7709,663200.0],["2002-03-25",9.7855,9.8263,9.669,9.7709,387800.0],["2002-03-26",9.8,9.8729,9.7127,9.8204,532100.0],["2002-03-27",9.8292,9.8437,9.5176,9.7302,777300.0],["2002-03-28",9.6515,10.0039,9.634,9.902,401400.0],["2002-04-01",9.8,10.0185,9.7185,9.9573,342100.0],["2002-04-02",9.8932,9.9923,9.8729,9.9661,398200.0],["2002-04-03",9.9457,9.9952,9.8758,9.9544,449900.0],["2002-04-04",9.9544,10.0039,9.9049,9.9806,656000.0],["2002-04-05",9.9806,10.033,9.8583,9.9282,537600.0],["2002-04-08",9.902,9.9165,9.7593,9.7593,264600.0],["2002-04-09",9.7826,9.8699,9.5874,9.6107,671100.0],["2002-04-10",9.6253,9.7447,9.4622,9.6137,895500.0],["2002-04-11",9.7855,9.7913,9.57,9.669,1010200.0],["2002-04-12",9.6719,9.7884,9.5612,9.6544,343900.0],["2002-04-15",9.6253,9.669,9.5671,9.637,357400.0],["2002-04-16",9.6835,9.9457,9.6835,9.9194,527200.0],["2002-04-17",9.9602,9.9602,9.7971,9.8408,546900.0],["2002-04-18",9.8554,9.8554,9.6865,9.7418,678500.0],["2002-04-19",9.7418,9.7564,9.5671,9.5816,527200.0],["2002-04-22",9.5117,9.5176,9.3312,9.3923,496800.0],["2002-04-23",9.3778,9.5088,9.2729,9.404,608300.0],["2002-04-24",9.404,9.4797,9.2613,9.3923,504500.0],["2002-04-25",9.436,9.6311,9.3253,9.5088,615700.0],["2002-04-26",9.5525,9.5525,9.203,9.2147,1272200.0],["2002-04-29",9.2846,9.2846,8.74,8.7662,1375200.0],["2002-04-30",8.0089,8.0759,7.8633,8.0672,10608700.0],["2002-05-01",8.0614,8.1808,7.9798,8.1779,4633800.0],["2002-05-02",8.1546,8.2682,8.0235,8.2332,1418800.0],["2002-05-03",8.2856,8.4429,8.2419,8.4312,1902500.0],["2002-05-06",8.44,8.5041,8.2915,8.2915,852900.0],["2002-05-07",8.3177,8.3672,8.2682,8.3002,1325000.0],["2002-05-08",8.4167,8.5477,8.4109,8.5186,1395400.0],["2002-05-09",8.5186,8.5914,8.4633,8.5186,865400.0],["2002-05-10",8.5186,8.5186,8.3439,8.4633,1068200.0],["2002-05-13",8.4749,8.5041,8.2885,8.4196,1447000.0],["2002-05-14",8.4604,8.6613,8.4196,8.6351,1039200.0],["2002-05-15",8.5681,8.7254,8.507,8.7254,758400.0],["2002-05-16",8.7749,9.0283,8.7429,8.871,520500.0],["2002-05-17",8.871,8.871,8.7079,8.8681,431600.0],["2002-05-20",8.7866,8.7953,8.6642,8.737,460400.0],["2002-05-21",8.7341,8.8506,8.6322,8.6497,598000.0],["2002-05-22",8.6642,8.6904,8.571,8.5914,486400.0],["2002-05-23",8.5914,8.7225,8.571,8.705,428000.0],["2002-05-24",8.705,9.0574,8.6904,8.7429,803900.0],["2002-05-28",8.7633,8.8244,8.6788,8.6846,411000.0],["2002-05-29",8.7516,8.9846,8.7225,8.9846,728500.0],["2002-05-30",8.9825,9.073,8.9038,8.9796,889500.0],["2002-05-31",9.0438,9.1838,8.965,9.0438,459500.0],["2002-06-03",9.073,9.1605,8.7637,8.7842,391600.0],["2002-06-04",8.825,9.1401,8.7521,9.0146,1348900.0],["2002-06-05",9.0292,9.0292,8.8367,8.8979,622400.0],["2002-06-06",8.8396,8.8863,8.6937,8.6937,523500.0],["2002-06-07",8.6937,8.9884,8.6062,8.9563,629200.0],["2002-06-10",8.9271,8.9738,8.7229,8.8454,509100.0],["2002-06-11",8.8454,8.8513,8.5391,8.5916,660200.0],["2002-06-12",8.577,8.7492,8.542,8.7083,792800.0],["2002-06-13",8.6937,8.8104,8.4953,8.507,535900.0],["2002-06-14",8.4603,8.5916,8.3145,8.5449,726800.0],["2002-06-17",8.6208,9.0438,8.5916,9.0438,813700.0],["2002-06-18",8.9621,8.9621,8.7988,8.8834,637900.0],["2002-06-19",8.8863,8.8979,8.5187,8.5741,684700.0],["2002-06-20",8.6062,8.6354,8.4603,8.4866,360500.0],["2002-06-21",8.4312,8.5333,8.4253,8.4837,583900.0],["2002-06-24",8.5333,8.6937,8.4166,8.5041,521600.0],["2002-06-25",8.577,8.6762,8.4866,8.5012,623900.0],["2002-06-26",8.4312,8.5187,8.2328,8.402,983700.0],["2002-06-27",8.402,8.577,8.2474,8.542,770300.0],["2002-06-28",8.542,8.7521,8.402,8.6062,731600.0],["2002-07-01",8.6733,8.7958,8.2941,8.2941,808300.0],["2002-07-02",8.2853,8.2853,8.0607,8.1132,1729200.0],["2002-07-03",8.1832,8.2853,8.0286,8.262,711000.0],["2002-07-05",8.1919,8.6354,8.1248,8.6062,482400.0],["2002-07-08",8.6091,8.6529,8.4603,8.5654,397800.0],["2002-07-09",8.577,8.6529,8.4516,8.4516,384100.0],["2002-07-10",8.4458,8.5537,8.2853,8.3057,647400.0],["2002-07-11",8.3086,8.4312,8.1861,8.4312,1050000.0],["2002-07-12",8.4458,8.4458,8.1248,8.262,470400.0],["2002-07-15",8.2707,8.2707,7.8769,7.9498,924000.0],["2002-07-16",7.9586,8.2707,7.9498,8.2707,520000.0],["2002-07-17",8.3436,8.4749,8.1715,8.1774,377900.0],["2002-07-18",8.1686,8.259,7.7164,7.7252,1088400.0],["2002-07-19",7.6522,7.6552,7.2496,7.2526,1892600.0],["2002-07-22",7.1475,7.1504,6.4474,6.707,2033900.0],["2002-07-23",6.5203,6.7537,6.1644,6.4707,1755400.0],["2002-07-24",6.3015,7.0133,6.2461,6.8996,1489700.0],["2002-07-25",6.9025,7.0571,6.7974,6.9433,1601000.0],["2002-07-26",6.9141,6.9725,6.6399,6.7449,1105000.0],["2002-07-29",6.8616,7.1475,6.8266,7.1067,1564000.0],["2002-07-30",7.0017,7.4247,6.9667,7.3226,1060000.0],["2002-07-31",7.3255,7.7893,7.3255,7.7602,914300.0],["2002-08-01",7.6143,7.7164,7.5122,7.6727,768200.0],["2002-08-02",7.6727,7.7602,7.521,7.6727,777400.0],["2002-08-05",7.6551,7.6551,7.2934,7.3167,544600.0],["2002-08-06",7.3226,7.6201,7.3226,7.3809,504500.0],["2002-08-07",7.5122,7.556,7.1534,7.4947,590300.0],["2002-08-08",7.5268,7.8214,7.4451,7.7923,590100.0],["2002-08-09",7.8331,7.9119,7.5997,7.766,568200.0],["2002-08-12",7.6435,7.8681,7.5851,7.7077,267500.0],["2002-08-13",7.6931,7.9965,7.6814,7.7018,505300.0],["2002-08-14",7.7018,8.1686,7.6143,8.1686,464000.0],["2002-08-15",8.2415,8.2503,7.9936,8.2503,545800.0],["2002-08-16",8.227,8.4312,8.1248,8.2853,1369500.0],["2002-08-19",8.2999,8.9271,8.2386,8.7871,962100.0],["2002-08-20",8.4312,8.4341,8.1394,8.1394,5337500.0],["2002-08-21",8.1686,8.1686,8.0402,8.1073,2227600.0],["2002-08-22",8.1015,8.2561,8.0665,8.2211,933500.0],["2002-08-23",8.2211,8.2299,8.1044,8.1803,725400.0],["2002-08-26",8.259,8.4312,8.1686,8.4049,778800.0],["2002-08-27",8.4983,8.5333,8.2532,8.3145,1307400.0],["2002-08-28",8.2211,8.2765,8.0373,8.1161,383100.0],["2002-08-29",8.1161,8.2124,7.9381,8.2124,1143400.0],["2002-08-30",8.0811,8.0811,7.8331,7.8915,1241200.0],["2002-09-03",7.7602,7.7893,7.4976,7.5385,630900.0],["2002-09-04",7.6114,7.6639,7.483,7.556,865300.0],["2002-09-05",7.5539,7.6007,7.3931,7.4691,517200.0],["2002-09-06",7.5715,7.665,7.5101,7.6592,508400.0],["2002-09-09",7.6007,7.6884,7.4253,7.6241,450100.0],["2002-09-10",7.6592,7.8638,7.6358,7.8492,811200.0],["2002-09-11",7.893,7.9953,7.8404,7.9339,490100.0],["2002-09-12",7.893,7.9398,7.7585,7.8492,639900.0],["2002-09-13",7.7907,7.8053,7.5861,7.7205,648500.0],["2002-09-16",7.7235,7.7235,7.5393,7.6153,364700.0],["2002-09-17",7.6884,7.7322,7.5334,7.551,470900.0],["2002-09-18",7.5276,7.6153,7.4691,7.4984,546000.0],["2002-09-19",7.4253,7.4253,7.171,7.1856,585100.0],["2002-09-20",7.2616,7.2616,7.092,7.1914,960300.0],["2002-09-23",7.1914,7.1914,7.0014,7.0452,841100.0],["2002-09-24",6.9868,6.9956,6.826,6.8552,774800.0],["2002-09-25",6.8991,7.0686,6.8114,7.0365,806500.0],["2002-09-26",7.0453,7.0862,6.9283,7.0862,560400.0],["2002-09-27",6.9722,7.0336,6.7968,6.8026,758200.0],["2002-09-30",6.7412,6.7412,6.4694,6.5571,687600.0],["2002-10-01",6.5921,6.9576,6.5337,6.8845,970600.0],["2002-10-02",7.0306,7.2674,6.9166,7.0189,1071800.0],["2002-10-03",7.1622,7.4662,7.0394,7.4253,1371100.0],["2002-10-04",7.4516,7.513,7.2645,7.3551,882800.0],["2002-10-07",7.358,7.358,7.0979,7.1329,1004800.0],["2002-10-08",7.1768,7.1768,6.9576,7.054,716400.0],["2002-10-09",7.016,7.016,6.7822,6.7968,687200.0],["2002-10-10",6.7237,7.0803,6.7237,6.9868,825100.0],["2002-10-11",7.0452,7.1885,6.9663,6.9839,1178500.0],["2002-10-14",7.0306,7.2499,7.0014,7.2031,680800.0],["2002-10-15",7.4545,7.4838,7.1827,7.3288,799900.0],["2002-10-16",7.3084,7.4516,7.2177,7.2587,635900.0],["2002-10-17",7.2587,7.6036,7.2587,7.513,997800.0],["2002-10-18",7.4545,7.551,7.4428,7.513,428400.0],["2002-10-21",7.4691,7.7176,7.4691,7.6241,474600.0],["2002-10-22",7.627,7.9164,7.6007,7.7936,739100.0],["2002-10-23",7.6972,7.8346,7.3493,7.8346,1001400.0],["2002-10-24",7.8346,8.4046,7.7615,8.2146,1310800.0],["2002-10-25",8.2877,8.3023,8.1181,8.2672,621500.0],["2002-10-28",8.3111,8.6063,8.3111,8.6034,1009600.0],["2002-10-29",8.5742,8.5975,8.1064,8.159,1022600.0],["2002-10-30",8.1415,8.5625,8.1415,8.5508,946200.0],["2002-10-31",8.5274,8.5537,8.2234,8.2818,632400.0],["2002-11-01",8.2847,8.6589,8.2584,8.6268,870100.0],["2002-11-04",8.7963,8.8314,8.6209,8.6385,1556600.0],["2002-11-05",8.6385,8.7262,8.5391,8.6063,668900.0],["2002-11-06",8.618,8.6443,8.5245,8.6092,634200.0],["2002-11-07",8.5888,8.6005,8.3461,8.3871,506000.0],["2002-11-08",8.3286,8.5771,8.2438,8.3637,523400.0],["2002-11-11",8.3403,8.3432,7.9807,8.0158,519500.0],["2002-11-12",8.0304,8.2146,8.0304,8.1737,992400.0],["2002-11-13",8.1473,8.3461,7.9983,8.2877,669700.0],["2002-11-14",8.3608,8.6531,8.3491,8.5215,638500.0],["2002-11-15",8.4631,8.7116,8.4631,8.6531,471500.0],["2002-11-18",8.7846,8.8373,8.6268,8.694,768100.0],["2002-11-19",8.6531,8.7846,8.542,8.7291,760200.0],["2002-11-20",8.6823,8.9308,8.6677,8.8373,808600.0],["2002-11-21",8.77,9.2524,8.7671,9.2231,886300.0],["2002-11-22",9.1179,9.1764,9.0039,9.0536,885900.0],["2002-11-25",8.8548,9.0945,8.7846,9.0273,786200.0],["2002-11-26",8.96,8.9747,8.7145,8.7437,890200.0],["2002-11-27",8.7768,9.0492,8.7329,9.0404,1362400.0],["2002-11-29",9.0199,9.0492,8.9525,9.0433,356700.0],["2002-12-02",9.1312,9.2512,8.9847,9.2014,1034400.0],["2002-12-03",9.178,9.1927,8.9554,8.9994,1024900.0],["2002-12-04",8.9408,9.0492,8.8471,8.8676,1166800.0],["2002-12-05",8.8793,8.8881,8.566,8.7007,567600.0],["2002-12-06",8.6304,8.9584,8.5513,8.8939,460700.0],["2002-12-09",8.7768,8.7973,8.4839,8.4927,501900.0],["2002-12-10",8.522,8.6392,8.4605,8.5191,2408600.0],["2002-12-11",8.4488,8.5865,8.4225,8.5425,561300.0],["2002-12-12",8.5132,8.5425,8.4839,8.5044,844500.0],["2002-12-13",8.4781,8.5806,8.3756,8.5542,1004000.0],["2002-12-16",8.522,8.7358,8.522,8.7124,1140600.0],["2002-12-17",8.6538,8.8442,8.6421,8.7856,849800.0],["2002-12-18",8.8178,8.8705,8.7973,8.8178,1087500.0],["2002-12-19",8.7914,8.9027,8.7417,8.8354,1055300.0],["2002-12-20",8.8734,9.014,8.8734,9.014,747900.0],["2002-12-23",8.9759,9.0404,8.9584,8.9759,651700.0],["2002-12-24",8.932,8.9467,8.7563,8.768,266300.0],["2002-12-26",8.8002,8.9174,8.7592,8.7797,334200.0],["2002-12-27",8.7563,8.768,8.5894,8.6128,350000.0],["2002-12-30",8.5806,8.7124,8.5103,8.6128,472500.0],["2002-12-31",8.5865,8.6772,8.522,8.604,403800.0],["2003-01-02",8.6538,8.9203,8.5865,8.8764,733700.0],["2003-01-03",8.8032,8.8735,8.7329,8.8325,1119900.0],["2003-01-06",8.8822,9.1839,8.8822,9.1019,1831400.0],["2003-01-07",9.1312,9.1399,8.9818,9.0902,1328200.0],["2003-01-08",9.0902,9.1253,8.8207,9.0257,847000.0],["2003-01-09",8.9759,9.1546,8.9759,9.1282,2033600.0],["2003-01-10",9.096,9.1751,9.0843,9.1282,1030600.0],["2003-01-13",9.1663,9.3098,9.1341,9.2249,1060300.0],["2003-01-14",9.2249,9.2981,9.1517,9.2483,1963300.0],["2003-01-15",9.2834,9.2834,9.137,9.1897,899900.0],["2003-01-16",9.1927,9.2512,8.9642,9.0199,794800.0],["2003-01-17",8.9906,9.0199,8.9027,8.9203,1155900.0],["2003-01-21",8.9759,8.9759,8.686,8.6977,528600.0],["2003-01-22",8.7563,9.0345,8.7212,8.9086,1046300.0],["2003-01-23",8.9613,8.9642,8.566,8.6187,1318100.0],["2003-01-24",8.6187,8.6802,8.3639,8.4195,1077600.0],["2003-01-27",8.4488,8.566,8.3287,8.3317,823100.0],["2003-01-28",8.3902,8.4166,8.2848,8.361,614200.0],["2003-01-29",8.361,8.4078,8.197,8.3815,858900.0],["2003-01-30",8.4781,8.6099,8.4195,8.566,1844500.0],["2003-01-31",8.5659,8.9027,8.5659,8.8822,1171300.0],["2003-02-03",8.8676,8.9115,8.5132,8.5455,1334600.0],["2003-02-04",8.5162,8.522,8.3815,8.4693,773200.0],["2003-02-05",8.4722,8.6157,8.3317,8.3317,993300.0],["2003-02-06",8.3346,8.3551,8.1413,8.238,911200.0],["2003-02-07",8.2819,8.3463,8.112,8.1677,412300.0],["2003-02-10",8.1413,8.197,7.9363,8.0535,1177400.0],["2003-02-11",8.0827,8.0857,7.8953,7.8953,1299200.0],["2003-02-12",7.9012,7.9217,7.6464,7.6464,1384400.0],["2003-02-13",7.6698,7.7606,7.582,7.6845,1039200.0],["2003-02-14",7.6727,7.9656,7.6288,7.9363,1016900.0],["2003-02-18",7.9802,8.1413,7.9802,8.0945,592000.0],["2003-02-19",8.071,8.074,7.828,7.907,564100.0],["2003-02-20",7.9217,7.9656,7.6522,7.6669,1242400.0],["2003-02-21",7.7606,8.0183,7.702,8.0183,1016700.0],["2003-02-24",8.0183,8.1413,7.9802,8.0476,2163100.0],["2003-02-25",8.0476,8.0974,7.9041,8.074,1128000.0],["2003-02-26",8.0388,8.0535,7.91,7.9363,444300.0],["2003-02-27",7.9597,8.0476,7.8719,7.9656,358300.0],["2003-02-28",7.9656,8.0681,7.9539,8.0242,860200.0],["2003-03-03",8.0535,8.1237,7.9744,7.9861,788100.0],["2003-03-04",8.0007,8.0827,7.9832,8.0593,1851500.0],["2003-03-05",8.0447,8.1413,8.0125,8.1208,1049100.0],["2003-03-06",8.1193,8.1193,7.5882,7.7643,1747900.0],["2003-03-07",7.7643,7.7907,7.6293,7.7672,755500.0],["2003-03-10",7.732,7.7408,7.509,7.5501,779400.0],["2003-03-11",7.5413,7.6146,7.4679,7.4855,602500.0],["2003-03-12",7.4621,7.5677,7.4092,7.5589,863200.0],["2003-03-13",7.688,7.867,7.5618,7.8523,490900.0],["2003-03-14",7.9081,7.955,7.7848,7.9081,464600.0],["2003-03-17",7.8494,8.1487,7.8347,8.1252,822200.0],["2003-03-18",8.1458,8.1868,8.0489,8.1458,590000.0],["2003-03-19",8.1751,8.2485,8.0313,8.2132,638900.0],["2003-03-20",8.2162,8.2602,8.0342,8.2543,705500.0],["2003-03-21",8.3864,8.5742,8.2866,8.5742,1051800.0],["2003-03-24",8.4509,8.4597,8.1692,8.2191,483700.0],["2003-03-25",8.2221,8.4363,8.134,8.3189,848400.0],["2003-03-26",8.2661,8.3776,8.1868,8.3218,954500.0],["2003-03-27",8.3248,8.3482,8.2309,8.2925,583000.0],["2003-03-28",8.2925,8.3218,8.1986,8.2279,472100.0],["2003-03-31",8.2015,8.2132,8.0401,8.0988,452800.0],["2003-04-01",8.0929,8.2162,8.0401,8.1839,1296600.0],["2003-04-02",8.1839,8.3922,8.1164,8.36,815100.0],["2003-04-03",8.4069,8.4069,8.1927,8.2162,457400.0],["2003-04-04",8.2455,8.3218,8.0959,8.2162,1013500.0],["2003-04-07",8.3922,8.4803,8.1956,8.225,778000.0],["2003-04-08",8.269,8.3042,8.2162,8.2631,843900.0],["2003-04-09",8.2602,8.4216,8.0783,8.1311,828600.0],["2003-04-10",8.2015,8.2074,8.0636,8.1634,496300.0],["2003-04-11",8.2309,8.2749,8.0196,8.0929,498900.0],["2003-04-14",8.1164,8.2983,8.1135,8.2983,647000.0],["2003-04-15",8.2983,8.4656,8.2749,8.4363,1224300.0],["2003-04-16",8.539,8.5683,8.401,8.4568,974800.0],["2003-04-17",8.4744,8.6534,8.4451,8.6006,665300.0],["2003-04-21",8.5976,8.627,8.4509,8.5125,669500.0],["2003-04-22",8.4803,8.5037,8.2631,8.4216,1022700.0],["2003-04-23",8.4069,8.715,8.3952,8.6886,1227700.0],["2003-04-24",8.6622,8.715,8.5008,8.5272,982500.0],["2003-04-25",8.4656,8.539,8.3629,8.4157,473900.0],["2003-04-28",8.4363,8.7033,8.4363,8.6563,740200.0],["2003-04-29",8.6769,8.6857,8.5096,8.6123,606300.0],["2003-04-30",8.6123,8.7003,8.4509,8.6417,992500.0],["2003-05-01",8.7884,8.9791,8.6505,8.9204,1745600.0],["2003-05-02",8.8764,9.2461,8.8617,9.1933,866800.0],["2003-05-05",9.1464,9.2256,9.0525,9.1405,668300.0],["2003-05-06",9.0818,9.3019,9.0818,9.1963,584500.0],["2003-05-07",9.1698,9.2139,9.0613,9.1698,676800.0],["2003-05-08",9.1288,9.2461,9.0994,9.2139,583900.0],["2003-05-09",9.2432,9.4515,9.2432,9.4427,887700.0],["2003-05-12",9.4926,9.5807,9.4926,9.5337,1352700.0],["2003-05-13",9.519,9.6511,9.5073,9.5924,673300.0],["2003-05-14",9.5924,9.6393,9.4809,9.5366,553200.0],["2003-05-15",9.5953,9.6834,9.5718,9.6599,612100.0],["2003-05-16",9.6599,9.7303,9.5542,9.6834,543700.0],["2003-05-19",9.6393,9.6511,9.4339,9.5278,569200.0],["2003-05-20",9.566,9.6628,9.4809,9.566,528000.0],["2003-05-21",9.566,9.7773,9.5308,9.7773,662500.0],["2003-05-22",9.7685,9.8389,9.6834,9.8154,556300.0],["2003-05-23",9.8183,10.1382,9.8095,10.0824,909100.0],["2003-05-27",10.0854,10.0854,9.8183,9.968,1173300.0],["2003-05-28",9.9768,9.9768,9.789,9.7919,1027800.0],["2003-05-29",9.8741,9.9064,9.4926,9.654,1178400.0],["2003-05-30",9.6834,9.9034,9.6834,9.88,635000.0],["2003-06-02",9.8917,10.0619,9.8888,9.9915,791300.0],["2003-06-03",9.9915,10.0501,9.9328,10.0061,468800.0],["2003-06-04",10.0061,10.1118,9.9915,10.1118,442700.0],["2003-06-05",10.1162,10.219,10.0133,10.1691,684900.0],["2003-06-06",10.2043,10.2308,9.9663,10.0016,850800.0],["2003-06-09",9.9134,10.0221,9.7547,9.8164,394700.0],["2003-06-10",9.8164,9.837,9.6577,9.8223,497800.0],["2003-06-11",9.8399,10.0104,9.8046,10.0074,812000.0],["2003-06-12",9.9927,9.9927,9.8076,9.931,663800.0],["2003-06-13",9.9516,9.978,9.7723,9.8517,513800.0],["2003-06-16",9.9193,10.1368,9.9075,10.1338,550000.0],["2003-06-17",10.1397,10.1691,10.0074,10.0897,549900.0],["2003-06-18",10.0897,10.2719,10.0662,10.2396,912000.0],["2003-06-19",10.272,10.316,10.1838,10.2161,745500.0],["2003-06-20",10.2778,10.316,10.2455,10.2808,742800.0],["2003-06-23",10.3013,10.3513,10.2367,10.3484,1046000.0],["2003-06-24",10.316,10.5512,10.316,10.4512,791100.0],["2003-06-25",10.4277,10.5129,10.1955,10.1955,558000.0],["2003-06-26",10.2249,10.2837,10.175,10.2749,636200.0],["2003-06-27",10.2602,10.3925,10.1544,10.1985,592200.0],["2003-06-30",10.1985,10.3454,10.1603,10.2426,824900.0],["2003-07-01",10.2132,10.2866,10.125,10.2661,738600.0],["2003-07-02",10.2661,10.3748,10.2367,10.3395,866400.0],["2003-07-03",10.2866,10.3337,10.1603,10.2279,435600.0],["2003-07-07",10.2808,10.3572,10.2279,10.3572,949300.0],["2003-07-08",10.3454,10.3895,10.2426,10.3748,477200.0],["2003-07-09",10.3395,10.366,10.2132,10.3102,540000.0],["2003-07-10",10.2426,10.2455,9.9957,10.0838,982700.0],["2003-07-11",10.1103,10.2778,10.078,10.2631,859300.0],["2003-07-14",10.3131,10.316,10.0309,10.0368,703000.0],["2003-07-15",10.1103,10.1426,9.8987,9.9281,448700.0],["2003-07-16",9.9633,10.0074,9.8223,9.934,868200.0],["2003-07-17",9.8605,9.9193,9.7282,9.7958,821400.0],["2003-07-18",9.9251,9.9251,9.7223,9.9046,570200.0],["2003-07-21",9.9075,9.9163,9.6841,9.6841,349700.0],["2003-07-22",9.8458,10.0074,9.8017,9.9545,592200.0],["2003-07-23",9.9545,10.028,9.7077,9.8105,744000.0],["2003-07-24",9.8311,9.8752,9.6371,9.6577,593400.0],["2003-07-25",9.6401,9.74,9.5372,9.74,832500.0],["2003-07-28",9.7576,9.7929,9.6636,9.7282,625800.0],["2003-07-29",9.7194,9.8164,9.5519,9.6636,714000.0],["2003-07-30",9.693,9.7194,9.6018,9.6459,554800.0],["2003-07-31",9.8811,10.1838,9.8458,10.078,2039200.0],["2003-08-01",10.0045,10.0633,9.9251,9.9927,661500.0],["2003-08-04",10.0221,10.2337,9.9634,10.2279,754100.0],["2003-08-05",10.2279,10.2279,9.8634,9.8634,720200.0],["2003-08-06",9.8164,10.175,9.8105,10.1162,1137300.0],["2003-08-07",10.1397,10.1426,10.0398,10.0662,667200.0],["2003-08-08",10.1397,10.2044,10.0368,10.0809,907200.0],["2003-08-11",10.0633,10.2573,10.0515,10.1338,526100.0],["2003-08-12",10.0603,10.2044,10.0016,10.2044,444100.0],["2003-08-13",10.1897,10.2396,9.931,9.9487,727900.0],["2003-08-14",9.9398,10.0574,9.8899,9.9634,448300.0],["2003-08-15",9.9633,9.9633,9.8046,9.8811,445500.0],["2003-08-18",9.9251,10.1309,9.9222,10.0809,493400.0],["2003-08-19",10.125,10.1338,10.0251,10.075,493400.0],["2003-08-20",10.0456,10.1279,10.0221,10.1044,542000.0],["2003-08-21",10.1397,10.269,10.0927,10.1426,513700.0],["2003-08-22",10.1838,10.2044,9.9369,10.0515,735200.0],["2003-08-25",10.0368,10.0897,10.0074,10.0515,643600.0],["2003-08-26",9.9986,10.0574,9.9369,10.0515,549100.0],["2003-08-27",10.078,10.078,9.9487,9.978,424300.0],["2003-08-28",10.0368,10.2132,9.9633,10.1867,444400.0],["2003-08-29",10.1397,10.2161,10.0633,10.2161,396000.0],["2003-09-02",10.2279,10.2572,10.1103,10.2484,453900.0],["2003-09-03",10.2661,10.4277,10.2337,10.3836,698800.0],["2003-09-04",10.3822,10.5087,10.3763,10.4793,647500.0],["2003-09-05",10.4793,10.5529,10.3998,10.4881,618700.0],["2003-09-08",10.4822,10.4852,10.1879,10.1879,1025300.0],["2003-09-09",10.1584,10.2497,10.0466,10.0701,971600.0],["2003-09-10",10.0878,10.2144,10.0819,10.1467,853200.0],["2003-09-11",10.1997,10.235,10.0672,10.0672,927400.0],["2003-09-12",10.023,10.1496,9.9936,10.1496,675000.0],["2003-09-15",10.1496,10.1555,9.9347,9.9524,850700.0],["2003-09-16",9.9524,9.9671,9.8641,9.9524,806100.0],["2003-09-17",9.9553,9.9848,9.8759,9.9583,572300.0],["2003-09-18",10.023,10.285,9.9907,10.2203,775800.0],["2003-09-19",10.2232,10.2762,10.1467,10.1467,963600.0],["2003-09-22",10.1437,10.1437,10.0054,10.1378,642100.0],["2003-09-23",10.1378,10.1938,10.0378,10.0878,1003800.0],["2003-09-24",10.1113,10.1967,9.9936,10.0171,1107000.0],["2003-09-25",10.0172,10.0554,9.9347,9.9848,771200.0],["2003-09-26",9.9789,10.0849,9.9347,10.0819,757300.0],["2003-09-29",10.1084,10.1084,10.0054,10.0996,648600.0],["2003-09-30",10.132,10.132,9.8229,9.9759,867600.0],["2003-10-01",9.9642,10.182,9.9642,10.182,955100.0],["2003-10-02",10.2144,10.3203,10.1408,10.3174,872600.0],["2003-10-03",10.391,10.497,10.3616,10.3822,793900.0],["2003-10-06",10.338,10.4145,10.3056,10.4145,378300.0],["2003-10-07",10.441,10.4793,10.1967,10.4675,894800.0],["2003-10-08",10.4675,10.5117,10.3233,10.4293,958200.0],["2003-10-09",10.4881,10.5912,10.4646,10.5087,730700.0],["2003-10-10",10.5087,10.5235,10.4322,10.5087,292000.0],["2003-10-13",10.5382,10.547,10.4057,10.4204,262800.0],["2003-10-14",10.4499,10.4528,10.3203,10.3763,360200.0],["2003-10-15",10.4204,10.4204,10.235,10.2762,641000.0],["2003-10-16",10.2968,10.3439,10.2732,10.3321,615400.0],["2003-10-17",10.3586,10.5912,10.338,10.5205,1167600.0],["2003-10-20",10.5146,10.8208,10.5146,10.7825,1173800.0],["2003-10-21",10.7707,10.7707,10.3939,10.5205,752700.0],["2003-10-22",10.4734,10.5529,10.3998,10.497,400000.0],["2003-10-23",10.494,10.5293,10.3763,10.4675,808500.0],["2003-10-24",10.4381,10.5499,10.3616,10.5499,427600.0],["2003-10-27",10.5087,10.5529,10.4293,10.4646,533200.0],["2003-10-28",10.5205,10.5558,10.4469,10.5382,683000.0],["2003-10-29",10.5529,10.6029,10.3851,10.4145,723600.0],["2003-10-30",10.7089,10.7148,10.5087,10.5558,1057000.0],["2003-10-31",10.5823,10.5912,10.441,10.5235,1114500.0],["2003-11-03",10.5529,10.5529,10.494,10.5323,861300.0],["2003-11-04",10.5087,10.5117,10.2732,10.2732,894300.0],["2003-11-05",10.2438,10.2674,9.9318,9.9936,2143100.0],["2003-11-06",9.92,9.92,9.6404,9.7228,2292600.0],["2003-11-07",9.6992,9.9553,9.6698,9.8611,1232500.0],["2003-11-10",9.8906,9.9701,9.8082,9.8229,697700.0],["2003-11-11",9.8111,9.9053,9.7875,9.7964,606500.0],["2003-11-12",9.7669,9.973,9.7669,9.9377,936600.0],["2003-11-13",9.8906,9.9141,9.8346,9.8405,614000.0],["2003-11-14",9.8111,9.8965,9.7463,9.8229,575200.0],["2003-11-17",9.7198,9.7964,9.605,9.6345,804400.0],["2003-11-18",9.6374,9.6521,9.3195,9.3931,1270800.0],["2003-11-19",9.4049,9.4196,9.2695,9.3902,720200.0],["2003-11-20",9.3813,9.3813,9.2135,9.2548,698700.0],["2003-11-21",9.2695,9.4284,9.2459,9.4284,1343700.0],["2003-11-24",9.4284,9.5256,9.4284,9.505,853800.0],["2003-11-25",9.5079,9.6521,9.4785,9.6139,540700.0],["2003-11-26",9.6714,9.6832,9.5416,9.6271,450000.0],["2003-11-28",9.6183,9.6714,9.6124,9.6419,239100.0],["2003-12-01",9.7009,9.7539,9.6419,9.7451,590600.0],["2003-12-02",9.6861,9.6861,9.3824,9.6743,1894600.0],["2003-12-03",9.6714,9.6714,9.2969,9.3441,1318900.0],["2003-12-04",9.3736,9.4738,9.2733,9.4591,777100.0],["2003-12-05",9.4591,9.4591,9.3529,9.3824,467600.0],["2003-12-08",9.3883,9.3883,9.0551,9.117,1359600.0],["2003-12-09",9.0522,9.0522,8.8723,8.8959,1305400.0],["2003-12-10",8.9136,9.0669,8.8959,9.0522,1170600.0],["2003-12-11",9.0787,9.4178,9.0669,9.291,2024100.0],["2003-12-12",9.2881,9.3205,9.2645,9.3028,1405100.0],["2003-12-15",9.347,9.3618,9.2497,9.2586,1437300.0],["2003-12-16",9.2438,9.2468,9.0522,9.0669,1335900.0],["2003-12-17",9.0964,9.1495,8.9843,9.1495,1431200.0],["2003-12-18",9.2232,9.2998,9.176,9.2998,906100.0],["2003-12-19",9.3146,9.3205,9.2055,9.3057,667800.0],["2003-12-22",9.2763,9.5328,9.2291,9.4502,1160700.0],["2003-12-23",9.4355,9.518,9.3795,9.406,509700.0],["2003-12-24",9.3706,9.4325,9.3146,9.3323,261300.0],["2003-12-26",9.3087,9.3972,9.2733,9.294,177500.0],["2003-12-29",9.347,9.5239,9.347,9.5033,574300.0],["2003-12-30",9.4945,9.6095,9.4384,9.6095,659400.0],["2003-12-31",9.5829,9.6655,9.5416,9.6183,551100.0],["2004-01-02",9.6183,9.6979,9.6036,9.6537,500500.0],["2004-01-05",9.6507,9.8188,9.6507,9.8188,710100.0],["2004-01-06",9.7805,9.8483,9.7244,9.7598,735700.0],["2004-01-07",9.7451,9.7893,9.6124,9.7244,1244600.0],["2004-01-08",9.7392,9.7451,9.6153,9.7127,1322100.0],["2004-01-09",9.7127,9.7598,9.4945,9.4945,835100.0],["2004-01-12",9.4797,9.6537,9.4797,9.6124,916100.0],["2004-01-13",9.5918,9.6124,9.3795,9.5092,876900.0],["2004-01-14",9.4797,9.5092,9.3205,9.3323,1605200.0],["2004-01-15",9.3175,9.35,9.2556,9.2733,774600.0],["2004-01-16",9.2881,9.3647,9.2232,9.2409,848400.0],["2004-01-20",9.2409,9.3972,9.2409,9.3647,696700.0],["2004-01-21",9.3647,9.3913,9.3146,9.3588,536400.0],["2004-01-22",9.3293,9.4325,9.2586,9.3765,569000.0],["2004-01-23",9.3618,9.4178,9.2999,9.3264,424400.0],["2004-01-26",9.2674,9.3529,9.2645,9.3087,738500.0],["2004-01-27",9.2645,9.3618,9.1966,9.1966,749800.0],["2004-01-28",9.2143,9.294,9.117,9.2291,842200.0],["2004-01-29",9.1259,9.1259,7.74,8.2561,5722300.0],["2004-01-30",8.1823,8.1823,7.7843,7.7843,3223900.0],["2004-02-02",7.858,8.0349,7.7961,7.9671,2293400.0],["2004-02-03",7.9317,7.9464,7.7253,7.7636,1509000.0],["2004-02-04",7.8374,8.2561,7.8344,8.085,2453600.0],["2004-02-05",8.0349,8.1971,7.9612,8.0408,1340200.0],["2004-02-06",7.9848,8.144,7.9759,8.1175,979200.0],["2004-02-09",8.0939,8.1086,8.0025,8.0585,1425800.0],["2004-02-10",7.9848,8.0349,7.9612,7.9671,1807500.0],["2004-02-11",7.9907,7.9936,7.9199,7.9612,1753500.0],["2004-02-12",7.9464,8.1027,7.9317,8.0379,1662900.0],["2004-02-13",8.0379,8.1086,8.0084,8.0762,1413400.0],["2004-02-17",8.0526,8.2207,8.0437,8.1941,1640400.0],["2004-02-18",8.4035,8.548,8.3357,8.4949,2289500.0],["2004-02-19",8.4212,8.604,8.3651,8.5509,2117700.0],["2004-02-20",8.5509,8.6747,8.5509,8.6541,2008600.0],["2004-02-23",8.6276,8.6276,8.5509,8.5745,1382400.0],["2004-02-24",8.5804,8.5892,8.5008,8.5096,1606000.0],["2004-02-25",8.5214,8.5214,8.315,8.3563,1533000.0],["2004-02-26",8.3032,8.4683,8.2826,8.4035,1489200.0],["2004-02-27",8.4772,8.5745,8.3946,8.4241,1087000.0],["2004-03-01",8.4035,8.6128,8.4035,8.6128,912100.0],["2004-03-02",8.5657,8.7927,8.5362,8.7721,1663000.0],["2004-03-03",8.7573,8.7603,8.5833,8.6718,982900.0],["2004-03-04",8.6328,8.6417,8.5324,8.5885,1318900.0],["2004-03-05",8.5885,8.6948,8.5412,8.6889,602100.0],["2004-03-08",8.6594,8.7067,8.5383,8.553,612400.0],["2004-03-09",8.5767,8.5944,8.4939,8.5501,610200.0],["2004-03-10",8.5235,8.5383,8.358,8.358,920200.0],["2004-03-11",8.358,8.358,8.2192,8.2724,1575500.0],["2004-03-12",8.2724,8.4939,8.2724,8.4851,1133000.0],["2004-03-15",8.5058,8.5264,8.2251,8.4555,809400.0],["2004-03-16",8.4674,8.6298,8.4674,8.5471,1083200.0],["2004-03-17",8.5383,8.6033,8.3226,8.5826,1236600.0],["2004-03-18",8.5678,8.6003,8.4201,8.5176,730800.0],["2004-03-19",8.4792,8.5235,8.3699,8.3817,715800.0],["2004-03-22",8.2635,8.2635,8.036,8.1542,1663600.0],["2004-03-23",8.2133,8.2162,8.0685,8.0685,997100.0],["2004-03-24",8.0153,8.0508,7.971,7.971,1215500.0],["2004-03-25",7.9769,8.1512,7.9769,8.1128,1517200.0],["2004-03-26",8.1128,8.1187,7.9681,8.0537,1050700.0],["2004-03-29",8.1246,8.1719,8.0567,8.1246,997900.0],["2004-03-30",8.1246,8.1246,8.036,8.0981,1092100.0],["2004-03-31",8.1187,8.1217,7.9976,8.1217,995100.0],["2004-04-01",8.0892,8.104,7.974,8.0212,1106300.0],["2004-04-02",8.0951,8.1099,8.0006,8.0271,1133600.0],["2004-04-05",8.0419,8.0715,8.0271,8.0567,910500.0],["2004-04-06",8.0478,8.0567,7.9769,7.9858,685700.0],["2004-04-07",7.9887,7.9887,7.8085,7.8558,1308300.0],["2004-04-08",7.8912,7.9031,7.7701,7.8322,928200.0],["2004-04-12",7.8144,7.9267,7.8144,7.8587,1148300.0],["2004-04-13",8.1985,8.2724,8.0744,8.1512,2189800.0],["2004-04-14",8.0774,8.1306,7.9769,8.1276,934800.0],["2004-04-15",8.1424,8.1956,8.0833,8.0833,762800.0],["2004-04-16",8.1306,8.1542,8.036,8.036,589000.0],["2004-04-19",8.0567,8.1187,8.0301,8.0951,869600.0],["2004-04-20",8.1099,8.1335,8.0331,8.0331,743700.0],["2004-04-21",8.0212,8.0449,7.9031,7.9031,668200.0],["2004-04-22",7.9031,8.0035,7.8647,7.9917,762700.0],["2004-04-23",7.9946,8.0153,7.9178,7.9828,838800.0],["2004-04-26",7.9681,8.039,7.9474,7.9474,822100.0],["2004-04-27",7.9592,7.9769,7.8794,7.8972,977900.0],["2004-04-28",7.8558,7.9622,7.7465,7.9622,1677800.0],["2004-04-29",8.0212,8.6564,8.0094,8.5737,4639700.0],["2004-04-30",8.6476,8.6712,8.4585,8.5324,1290700.0],["2004-05-03",8.6801,8.6948,8.4349,8.6623,1356900.0],["2004-05-04",8.6623,8.8337,8.6623,8.7303,1315900.0],["2004-05-05",8.7008,8.8189,8.686,8.7864,1975500.0],["2004-05-06",8.5353,8.8219,8.5353,8.7864,1027700.0],["2004-05-07",8.7746,8.8544,8.7451,8.7746,1250100.0],["2004-05-10",8.751,8.7598,8.6003,8.618,718000.0],["2004-05-11",8.5678,8.6683,8.5324,8.6476,1017500.0],["2004-05-12",8.6594,8.7155,8.5796,8.6564,898700.0],["2004-05-13",8.6387,8.8662,8.5974,8.8337,1008300.0],["2004-05-14",8.8042,8.9135,8.7155,8.8957,848700.0],["2004-05-17",8.878,8.878,8.7805,8.816,786300.0],["2004-05-18",8.8071,8.8751,8.6948,8.6948,770200.0],["2004-05-19",8.7451,8.8898,8.7126,8.7126,1251300.0],["2004-05-20",8.7214,8.7805,8.6358,8.6948,814100.0],["2004-05-21",8.686,8.7776,8.6476,8.7598,734000.0],["2004-05-24",8.7953,8.8514,8.7451,8.8485,793500.0],["2004-05-25",8.8042,8.9578,8.7628,8.9105,1150300.0],["2004-05-26",8.8928,8.9371,8.7894,8.7894,1117700.0],["2004-05-27",8.7923,8.813,8.6742,8.7805,1262000.0],["2004-05-28",8.8071,8.8869,8.8012,8.8307,622600.0],["2004-06-01",8.8101,8.8632,8.7214,8.7776,778300.0],["2004-06-02",8.7923,8.9076,8.7805,8.878,773500.0],["2004-06-03",8.836,8.9248,8.7679,8.7679,579200.0],["2004-06-04",8.7975,8.9396,8.7975,8.8804,1553700.0],["2004-06-07",8.8922,8.9396,8.8478,8.8626,901400.0],["2004-06-08",8.8508,8.8508,8.8064,8.8212,1336600.0],["2004-06-09",8.8212,8.8212,8.6732,8.6732,1312100.0],["2004-06-10",8.688,8.762,8.6465,8.7294,1452100.0],["2004-06-14",8.7294,8.7383,8.6821,8.7176,899300.0],["2004-06-15",8.7176,8.7679,8.6821,8.6969,1467900.0],["2004-06-16",8.6998,8.6998,8.6051,8.6584,1022300.0],["2004-06-17",8.3772,8.762,8.3772,8.7442,1543600.0],["2004-06-18",8.762,8.8804,8.7176,8.8182,1739900.0],["2004-06-21",8.8182,8.836,8.7442,8.7768,837200.0],["2004-06-22",8.7768,8.8774,8.7709,8.8123,1142000.0],["2004-06-23",8.8153,8.9307,8.7738,8.8893,830100.0],["2004-06-24",8.8597,8.8863,8.7945,8.8597,1529300.0],["2004-06-25",8.8745,8.8952,8.8123,8.8508,1114500.0],["2004-06-28",8.8508,8.8952,8.7768,8.7916,411200.0],["2004-06-29",8.7945,8.907,8.7945,8.8685,1776900.0],["2004-06-30",8.8715,8.91,8.8212,8.8922,1198600.0],["2004-07-01",8.8952,8.9396,8.833,8.9159,958900.0],["2004-07-02",8.8922,8.9544,8.8567,8.9455,745800.0],["2004-07-06",8.8982,8.9514,8.8389,8.9307,950400.0],["2004-07-07",8.9396,9.0639,8.9129,9.058,1249100.0],["2004-07-08",9.0284,9.055,8.8952,8.8952,821500.0],["2004-07-09",8.8922,8.9958,8.8833,8.9958,827800.0],["2004-07-12",8.9544,9.1853,8.9544,9.1764,1011100.0],["2004-07-13",9.1764,9.2682,9.1675,9.203,1175800.0],["2004-07-14",9.1764,9.2948,9.129,9.2119,1058600.0],["2004-07-15",9.2504,9.6086,9.2415,9.2918,2732700.0],["2004-07-16",9.3392,9.3392,9.209,9.2119,689100.0],["2004-07-19",9.2178,9.28,9.1527,9.1616,783200.0],["2004-07-20",9.1705,9.1705,9.0521,9.1498,1057100.0],["2004-07-21",9.1557,9.28,9.0935,9.1054,1035400.0],["2004-07-22",9.0698,9.1705,8.9958,9.0106,716300.0],["2004-07-23",9.0136,9.0136,8.8182,8.8774,1420200.0],["2004-07-26",8.907,8.9692,8.833,8.8893,996500.0],["2004-07-27",8.91,9.0225,8.91,8.987,769400.0],["2004-07-28",8.9988,9.0343,8.8863,8.9278,528900.0],["2004-07-29",8.9869,9.2356,8.9011,9.2001,1021600.0],["2004-07-30",9.203,9.2178,9.0491,9.1734,1286900.0],["2004-08-02",9.1557,9.1853,9.0343,9.1853,564100.0],["2004-08-03",9.1853,9.2149,8.9751,8.984,760800.0],["2004-08-04",8.9396,9.1764,8.9159,9.0817,781600.0],["2004-08-05",9.058,9.1527,8.8745,8.8981,946700.0],["2004-08-06",8.8981,9.0254,8.8389,8.8537,556100.0],["2004-08-09",9.0965,9.1616,9.0106,9.0728,845800.0],["2004-08-10",9.1024,9.1971,9.0639,9.1764,951000.0],["2004-08-11",9.1468,9.1498,9.0669,9.1083,927100.0],["2004-08-12",9.1054,9.1468,9.0462,9.061,608600.0],["2004-08-13",9.0639,9.1438,9.0639,9.129,739200.0],["2004-08-16",9.1468,9.2326,9.1261,9.2208,536000.0],["2004-08-17",9.2504,9.2534,9.1912,9.2267,864100.0],["2004-08-18",9.2356,9.3777,9.1794,9.3392,596600.0],["2004-08-19",9.3866,9.4014,9.2356,9.2563,830800.0],["2004-08-20",9.28,9.3126,9.1764,9.2208,539400.0],["2004-08-23",9.2445,9.2445,9.0965,9.1438,580600.0],["2004-08-24",9.1764,9.1794,8.9573,8.9662,1437100.0],["2004-08-25",8.987,9.2297,8.987,9.2178,870600.0],["2004-08-26",9.2415,9.3984,9.209,9.3629,636300.0],["2004-08-27",9.3658,9.3836,9.3007,9.351,484100.0],["2004-08-30",9.351,9.3658,9.2889,9.3244,325600.0],["2004-08-31",9.2948,9.5287,9.2622,9.5287,882100.0],["2004-09-01",9.5701,9.6974,9.4872,9.6855,1714600.0],["2004-09-02",9.7443,9.8154,9.7116,9.7769,1085900.0],["2004-09-03",9.7828,9.8154,9.7354,9.8006,926500.0],["2004-09-07",9.8303,9.8332,9.7739,9.8184,932500.0],["2004-09-08",9.8214,9.8836,9.8006,9.8095,1330100.0],["2004-09-09",9.8184,9.8303,9.6938,9.7917,636800.0],["2004-09-10",9.7917,9.7947,9.679,9.7887,1018700.0],["2004-09-13",9.8065,9.8332,9.7739,9.8095,432500.0],["2004-09-14",9.8243,9.8421,9.7917,9.8184,297100.0],["2004-09-15",9.8214,9.8807,9.8006,9.8658,819100.0],["2004-09-16",9.8807,9.9933,9.8569,9.9756,900800.0],["2004-09-17",9.9963,10.1149,9.8688,10.0971,1526300.0],["2004-09-20",9.7858,9.8896,9.7472,9.8154,1556700.0],["2004-09-21",9.8303,10.0882,9.8303,10.0616,1137600.0],["2004-09-22",10.0378,10.0378,9.9251,9.9607,572200.0],["2004-09-23",9.9489,10.0289,9.9429,9.9696,454700.0],["2004-09-24",9.9548,10.0111,9.9459,9.9756,487000.0],["2004-09-27",9.9756,10.0823,9.9726,10.0082,752200.0],["2004-09-28",10.0497,10.106,10.023,10.0823,804300.0],["2004-09-29",10.0823,10.1831,10.0823,10.1831,1081000.0],["2004-09-30",10.1564,10.2217,10.1209,10.1535,626400.0],["2004-10-01",10.1476,10.3195,10.1327,10.3166,591200.0],["2004-10-04",10.3344,10.3433,10.2306,10.2602,899100.0],["2004-10-05",10.2246,10.3729,10.192,10.3729,1112200.0],["2004-10-06",10.3729,10.4678,10.3344,10.4648,670200.0],["2004-10-07",10.4382,10.539,10.3611,10.5242,935500.0],["2004-10-08",10.2306,10.4382,10.2009,10.3225,1358600.0],["2004-10-11",10.3255,10.3255,10.1653,10.2009,1084600.0],["2004-10-12",10.2009,10.3551,10.1535,10.3195,503100.0],["2004-10-13",10.3195,10.3403,10.2602,10.3136,530500.0],["2004-10-14",10.3136,10.3255,10.0823,10.106,872200.0],["2004-10-15",10.1564,10.1594,10.0082,10.0289,622100.0],["2004-10-18",10.0675,10.109,10.0349,10.0675,518900.0],["2004-10-19",10.112,10.1683,9.9429,10.1564,1148600.0],["2004-10-20",10.0971,10.1564,10.0527,10.0853,640700.0],["2004-10-21",10.0823,10.1713,9.9874,9.9874,1062300.0],["2004-10-22",9.9904,10.0082,9.848,9.8718,690800.0],["2004-10-25",9.8985,9.9192,9.7947,9.8955,393900.0],["2004-10-26",9.8629,10.0378,9.8451,10.0378,602200.0],["2004-10-27",10.0082,10.0645,9.8896,10.0408,961400.0],["2004-10-28",10.0527,10.0527,9.1927,9.3113,3531200.0],["2004-10-29",9.338,9.6138,9.2668,9.5159,2741900.0],["2004-11-01",9.5041,9.6167,9.4299,9.5396,1779400.0],["2004-11-02",9.5782,9.6197,9.4596,9.5871,1246800.0],["2004-11-03",9.6464,9.6642,9.513,9.596,1078300.0],["2004-11-04",9.6701,9.937,9.6701,9.934,1789700.0],["2004-11-05",9.934,9.937,9.7027,9.8451,1476500.0],["2004-11-08",9.7858,9.8688,9.7858,9.8599,856200.0],["2004-11-09",9.8599,9.9667,9.8273,9.9518,947800.0],["2004-11-10",9.9103,9.9281,9.8036,9.8569,1329200.0],["2004-11-11",9.8866,9.9014,9.8273,9.8747,789600.0],["2004-11-12",9.8747,10.112,9.7858,10.0616,880300.0],["2004-11-15",10.0527,10.0527,9.9192,10.0052,436300.0],["2004-11-16",9.9696,9.9696,9.8243,9.854,667200.0],["2004-11-17",9.854,9.9044,9.8125,9.8569,623600.0],["2004-11-18",9.8451,9.8747,9.768,9.8214,1021100.0],["2004-11-19",9.8599,9.8599,9.6998,9.7354,1268900.0],["2004-11-22",9.7354,9.8303,9.6464,9.8006,829000.0],["2004-11-23",9.8006,9.8362,9.6761,9.8006,734600.0],["2004-11-24",9.7917,9.8599,9.7769,9.8184,1105100.0],["2004-11-26",9.8451,9.8925,9.8332,9.8391,178800.0],["2004-11-29",9.8154,9.8718,9.7858,9.8154,725800.0],["2004-11-30",9.8006,9.8391,9.6701,9.762,682900.0],["2004-12-01",9.8268,9.8743,9.7763,9.8565,812600.0],["2004-12-02",9.8773,10.1031,9.8773,10.0674,1154000.0],["2004-12-03",10.0912,10.1773,10.0555,10.1268,804000.0],["2004-12-06",10.1268,10.2219,10.0882,10.1981,745700.0],["2004-12-07",10.207,10.2605,10.0882,10.0882,543400.0],["2004-12-08",10.0882,10.1625,10.011,10.0674,511300.0],["2004-12-09",10.0229,10.0645,9.9456,10.0199,429000.0],["2004-12-10",9.9813,10.1506,9.9664,10.1209,439400.0],["2004-12-13",10.1268,10.2783,10.1001,10.2783,403100.0],["2004-12-14",10.2635,10.3704,10.207,10.3407,752600.0],["2004-12-15",10.2991,10.2991,10.1298,10.1833,752500.0],["2004-12-16",10.1655,10.1863,10.0645,10.1833,996200.0],["2004-12-17",10.1595,10.2546,10.0704,10.2308,847700.0],["2004-12-20",10.2783,10.3378,10.2189,10.2486,630400.0],["2004-12-21",10.2308,10.2516,10.1031,10.1655,735300.0],["2004-12-22",10.1179,10.1595,10.0555,10.0882,834700.0],["2004-12-23",10.0704,10.2011,10.0229,10.1773,440300.0],["2004-12-27",10.1684,10.1952,10.0734,10.106,273600.0],["2004-12-28",10.106,10.2249,10.106,10.2249,307900.0],["2004-12-29",10.2249,10.311,10.2219,10.2932,387800.0],["2004-12-30",10.2813,10.3823,10.2754,10.3526,314600.0],["2004-12-31",10.3526,10.5487,10.3378,10.5368,923800.0],["2005-01-03",10.519,10.5368,10.2991,10.3378,848600.0],["2005-01-04",10.3437,10.3675,10.1239,10.1863,700500.0],["2005-01-05",10.1892,10.2368,9.9783,9.9961,880400.0],["2005-01-06",10.011,10.1863,9.9664,10.1298,997000.0],["2005-01-07",10.1328,10.2011,10.115,10.2011,906200.0],["2005-01-10",10.1625,10.1863,10.0318,10.0555,932000.0],["2005-01-11",10.0288,10.0555,9.9724,9.9961,1044100.0],["2005-01-12",9.9961,10.011,9.8981,9.9338,1045700.0],["2005-01-13",9.9694,10.1031,9.8951,9.904,830700.0],["2005-01-14",9.9367,9.9932,9.913,9.9248,456800.0],["2005-01-18",9.9338,10.0526,9.8922,10.005,829500.0],["2005-01-19",10.005,10.0734,9.9664,9.9902,1412500.0],["2005-01-20",9.9902,10.008,9.8595,9.8654,824900.0],["2005-01-21",9.8684,9.9248,9.7377,9.7407,1248200.0],["2005-01-24",9.7644,9.8268,9.7555,9.7644,980700.0],["2005-01-25",9.7941,9.8238,9.7615,9.7852,810600.0],["2005-01-26",9.7941,9.8595,9.7704,9.803,1348800.0],["2005-01-27",9.8268,9.8268,9.711,9.7407,1355300.0],["2005-01-28",9.7615,9.7615,9.5981,9.6605,1224500.0],["2005-01-31",9.6902,9.7169,9.6337,9.6842,1102200.0],["2005-02-01",9.6842,9.8149,9.6842,9.803,1954700.0],["2005-02-02",9.8327,10.1744,9.7882,10.115,2573300.0],["2005-02-03",10.1001,10.1001,9.907,9.9486,2436500.0],["2005-02-04",9.8476,10.0496,9.7644,10.0199,1927800.0],["2005-02-07",10.0169,10.1476,9.9753,10.0793,1006400.0],["2005-02-08",10.0496,10.0645,9.91,9.9338,1334800.0],["2005-02-09",9.9367,9.9367,9.7288,9.8209,1312700.0],["2005-02-10",9.8506,9.8535,9.7823,9.8476,673200.0],["2005-02-11",9.8179,9.9961,9.8179,9.9575,790700.0],["2005-02-14",9.9575,9.9843,9.8981,9.9278,770600.0],["2005-02-15",9.9872,10.0407,9.8625,9.9338,1095100.0],["2005-02-16",9.9219,9.9664,9.8892,9.9664,532000.0],["2005-02-17",10.011,10.0169,9.8922,9.9219,659300.0],["2005-02-18",9.9278,9.9813,9.8743,9.907,829600.0],["2005-02-22",9.8773,9.9248,9.8149,9.8476,545600.0],["2005-02-23",9.8922,9.9486,9.8387,9.8981,570500.0],["2005-02-24",9.8773,9.9248,9.806,9.907,630000.0],["2005-02-25",9.9427,10.0288,9.8714,9.9991,500700.0],["2005-02-28",9.9635,9.9961,9.8892,9.9932,686700.0],["2005-03-01",10.0258,10.1922,10.0258,10.1655,831400.0],["2005-03-02",10.1357,10.1922,10.0851,10.1476,588600.0],["2005-03-03",10.1476,10.1982,10.0494,10.1417,794800.0],["2005-03-04",10.1536,10.2518,10.094,10.2518,1194400.0],["2005-03-07",10.2369,10.2785,10.1952,10.2488,1110600.0],["2005-03-08",10.2369,10.4006,10.228,10.3321,1306200.0],["2005-03-09",10.3024,10.3053,10.2012,10.2815,1158500.0],["2005-03-10",10.2964,10.3381,10.2309,10.3381,540700.0],["2005-03-11",10.3678,10.3678,10.2309,10.2399,458800.0],["2005-03-14",10.2815,10.3053,10.1982,10.2071,835600.0],["2005-03-15",10.2071,10.228,9.9958,10.0494,893000.0],["2005-03-16",10.0494,10.1,9.9839,9.9869,1183000.0],["2005-03-17",10.0167,10.0286,9.9661,9.9691,935100.0],["2005-03-18",9.9691,9.9839,9.8976,9.9333,1050700.0],["2005-03-21",9.9423,9.9512,9.8649,9.9095,895300.0],["2005-03-22",9.8828,9.9601,9.8203,9.8441,1296700.0],["2005-03-23",9.8441,9.8679,9.8054,9.847,860100.0],["2005-03-24",9.85,9.8887,9.8024,9.8173,687100.0],["2005-03-28",9.8232,9.9155,9.8232,9.8738,674400.0],["2005-03-29",9.8768,9.8947,9.7667,9.8054,1057300.0],["2005-03-30",9.7905,9.8232,9.734,9.7994,961800.0],["2005-03-31",9.7875,9.847,9.728,9.7726,941000.0],["2005-04-01",9.8173,9.8589,9.725,9.7726,911400.0],["2005-04-04",9.6239,9.7518,9.5108,9.7191,1298600.0],["2005-04-05",9.7131,9.7875,9.6983,9.7488,844100.0],["2005-04-06",9.7756,9.7994,9.7488,9.7697,620900.0],["2005-04-07",9.7697,9.8173,9.7429,9.7875,644200.0],["2005-04-08",9.7637,9.8351,9.7012,9.7816,541500.0],["2005-04-11",9.7846,9.8292,9.7221,9.8084,486300.0],["2005-04-12",9.7965,9.8947,9.7102,9.856,584000.0],["2005-04-13",9.8589,9.8679,9.6715,9.731,666200.0],["2005-04-14",9.7221,9.7637,9.5971,9.5971,699100.0],["2005-04-15",9.5643,9.5792,9.3263,9.356,839100.0],["2005-04-18",9.3263,9.4304,9.2906,9.3382,650100.0],["2005-04-19",9.3531,9.484,9.3531,9.365,1091600.0],["2005-04-20",9.3531,9.4036,9.2251,9.2251,977700.0],["2005-04-21",9.2638,9.4185,9.2638,9.3084,1625100.0],["2005-04-22",9.2459,9.3293,9.1507,9.2162,821400.0],["2005-04-25",9.2191,9.24,9.0942,9.109,1780500.0],["2005-04-26",9.112,9.1596,9.0704,9.0763,1283700.0],["2005-04-27",9.0525,9.2072,9.0406,9.0793,1462500.0],["2005-04-28",9.0793,9.2072,9.0019,9.0049,1899900.0],["2005-04-29",9.0138,9.3144,8.9781,9.1328,1951900.0],["2005-05-02",9.2162,9.3917,9.2102,9.2668,2124400.0],["2005-05-03",9.2935,9.362,9.24,9.2608,1861200.0],["2005-05-04",9.2757,9.365,9.231,9.2697,1946200.0],["2005-05-05",9.2519,9.2935,9.1447,9.1537,1210300.0],["2005-05-06",9.1656,9.2221,9.0436,9.0704,1097100.0],["2005-05-09",9.0704,9.118,9.0227,9.0555,1527400.0],["2005-05-10",9.0138,9.1924,9.0138,9.0674,2344600.0],["2005-05-11",9.0674,9.1358,8.987,9.0257,1418800.0],["2005-05-12",9.0257,9.0823,8.7936,9.0317,1563700.0],["2005-05-13",9.0317,9.112,8.987,9.0227,1767200.0],["2005-05-16",8.993,9.1388,8.9662,9.1061,1319700.0],["2005-05-17",9.0614,9.1983,9.0436,9.1894,1485100.0],["2005-05-18",9.2072,9.3739,9.1834,9.3709,1296100.0],["2005-05-19",9.4007,9.5465,9.3709,9.5257,1544300.0],["2005-05-20",9.5227,9.5703,9.4334,9.5227,839500.0],["2005-05-23",9.5584,9.6149,9.478,9.5733,717400.0],["2005-05-24",9.5227,9.5733,9.3679,9.4929,781000.0],["2005-05-25",9.4632,9.5584,9.4275,9.5346,503300.0],["2005-05-26",9.5643,9.6506,9.4721,9.6149,594600.0],["2005-05-27",9.6239,9.6506,9.5584,9.6268,383200.0],["2005-05-31",9.731,9.8173,9.6655,9.7578,1332600.0],["2005-06-01",9.7339,9.8055,9.6415,9.6892,888100.0],["2005-06-02",9.7131,9.7429,9.6355,9.722,648600.0],["2005-06-03",9.722,9.7697,9.6594,9.716,485100.0],["2005-06-06",9.7518,9.8711,9.7339,9.8502,933400.0],["2005-06-07",9.8502,9.9545,9.8412,9.9068,1168700.0],["2005-06-08",9.9367,10.0171,9.9188,10.0082,988300.0],["2005-06-09",10.035,10.1036,9.9366,10.0917,997000.0],["2005-06-10",10.0798,10.2199,10.0768,10.0947,1184000.0],["2005-06-13",10.0768,10.1424,10.0499,10.1185,1177400.0],["2005-06-14",10.1185,10.202,10.0678,10.1334,913900.0],["2005-06-15",10.1692,10.2586,10.1483,10.2437,657500.0],["2005-06-16",10.2318,10.2348,10.1155,10.1304,1316800.0],["2005-06-17",10.2079,10.3868,10.1901,10.3868,1945900.0],["2005-06-20",10.3332,10.4315,10.2706,10.4196,805400.0],["2005-06-21",10.4196,10.4196,10.366,10.3958,1191100.0],["2005-06-22",10.3898,10.4345,10.3421,10.3958,1023400.0],["2005-06-23",10.2467,10.4166,10.2467,10.363,1222300.0],["2005-06-24",10.0648,10.193,10.0171,10.1453,1867100.0],["2005-06-27",10.0947,10.1424,10.0231,10.1304,1044900.0],["2005-06-28",10.1453,10.2944,10.1424,10.2556,776400.0],["2005-06-29",10.2318,10.357,10.1901,10.2765,926400.0],["2005-06-30",10.2616,10.3809,10.2199,10.3242,1061900.0],["2005-07-01",10.3242,10.3928,10.2586,10.363,648600.0],["2005-07-05",10.363,10.3898,10.2407,10.2467,1045500.0],["2005-07-06",10.2586,10.2735,10.1096,10.1364,1641400.0],["2005-07-07",10.0619,10.0768,9.9635,10.047,1773500.0],["2005-07-08",10.044,10.1006,9.9486,10.0231,964000.0],["2005-07-11",10.0022,10.1453,9.9605,10.1274,1137700.0],["2005-07-12",10.1275,10.1662,10.0827,10.1394,680400.0],["2005-07-13",10.1275,10.193,10.0947,10.1662,678900.0],["2005-07-14",10.1364,10.2229,10.1364,10.196,1097300.0],["2005-07-15",10.1811,10.2706,10.1394,10.2228,954500.0],["2005-07-18",10.2228,10.2318,10.032,10.0917,875700.0],["2005-07-19",10.1215,10.1364,10.0529,10.0976,583500.0],["2005-07-20",10.0768,10.1096,9.9724,10.0827,737500.0],["2005-07-21",10.1066,10.1066,9.9694,10.0052,623800.0],["2005-07-22",10.0022,10.0559,9.9665,9.9963,701100.0],["2005-07-25",9.9694,10.047,9.9337,9.9993,728400.0],["2005-07-26",10.047,10.0917,9.9694,10.0112,773100.0],["2005-07-27",10.032,10.1096,9.9933,10.0171,1811300.0],["2005-07-28",10.1364,10.2944,10.0917,10.2855,5229800.0],["2005-07-29",10.2646,10.2855,10.196,10.2467,1004100.0],["2005-08-01",10.5299,10.5299,10.2467,10.3779,2051000.0],["2005-08-02",10.4226,10.4703,10.3779,10.4524,1989300.0],["2005-08-03",10.4643,10.6104,10.4315,10.5985,1102100.0],["2005-08-04",10.5985,10.7595,10.5925,10.7386,2574300.0],["2005-08-05",10.7327,10.8817,10.6671,10.7982,1524100.0],["2005-08-08",10.7893,10.8221,10.6879,10.6999,1144700.0],["2005-08-09",10.7327,10.84,10.6671,10.679,1921000.0],["2005-08-10",10.7356,10.8131,10.676,10.7774,1268900.0],["2005-08-11",10.7863,10.8519,10.7327,10.8161,832500.0],["2005-08-12",10.7982,10.8012,10.6671,10.6969,699500.0],["2005-08-15",10.6671,10.6969,10.6074,10.6283,738000.0],["2005-08-16",10.6134,10.6611,10.5389,10.5657,625100.0],["2005-08-17",10.5776,10.6134,10.5061,10.5985,884700.0],["2005-08-18",10.5687,10.6045,10.5001,10.5538,549200.0],["2005-08-19",10.6074,10.6104,10.5508,10.5717,515800.0],["2005-08-22",10.5985,10.6581,10.5687,10.6194,717800.0],["2005-08-23",10.6194,10.673,10.5627,10.6641,883200.0],["2005-08-24",10.673,10.7177,10.5955,10.6015,839800.0],["2005-08-25",10.5985,10.6551,10.5538,10.5925,803400.0],["2005-08-26",10.5866,10.5866,10.4673,10.524,649900.0],["2005-08-29",10.4822,10.5925,10.4286,10.5657,882000.0],["2005-08-30",10.5717,10.6551,10.515,10.6343,1201600.0],["2005-08-31",10.6462,10.7239,10.5716,10.7209,1557600.0],["2005-09-01",10.7059,10.8194,10.6343,10.7806,877300.0],["2005-09-02",10.8105,10.8403,10.5775,10.6164,868500.0],["2005-09-06",10.6193,10.7179,10.5775,10.688,750700.0],["2005-09-07",10.6432,10.7059,10.5984,10.6522,709900.0],["2005-09-08",10.6432,10.697,10.5447,10.5716,868000.0],["2005-09-09",10.6074,10.7089,10.5805,10.6492,462800.0],["2005-09-12",10.6582,10.8672,10.6373,10.7896,980400.0],["2005-09-13",10.7925,10.8642,10.694,10.7179,845800.0],["2005-09-14",10.7478,10.7597,10.5865,10.6074,850400.0],["2005-09-15",10.4909,10.5268,10.4073,10.4461,1323400.0],["2005-09-16",10.4969,10.5088,10.3745,10.4193,1468700.0],["2005-09-19",10.3954,10.3983,10.3207,10.3924,713400.0],["2005-09-20",10.3774,10.4431,10.2819,10.3416,1167300.0],["2005-09-21",10.3088,10.4073,10.1684,10.2192,1908600.0],["2005-09-22",10.2013,10.255,10.1774,10.1863,1497300.0],["2005-09-23",10.034,10.0967,9.9146,10.0221,1621900.0],["2005-09-26",10.0221,10.1863,9.9862,10.0012,1119100.0],["2005-09-27",10.0221,10.037,9.9444,9.9892,656300.0],["2005-09-28",10.0221,10.1684,10.0012,10.1117,778800.0],["2005-09-29",10.0937,10.4581,10.0848,10.4073,1793100.0],["2005-09-30",10.3804,10.4909,10.3804,10.4461,674900.0],["2005-10-03",10.4252,10.5357,10.4252,10.482,777900.0],["2005-10-04",10.482,10.5357,10.3088,10.3207,751100.0],["2005-10-05",10.2968,10.3327,10.1475,10.1893,692500.0],["2005-10-06",10.1893,10.2281,9.9743,9.9862,679300.0],["2005-10-07",10.0161,10.0788,10.0012,10.031,407400.0],["2005-10-10",10.0191,10.0818,9.9862,10.031,370500.0],["2005-10-11",10.031,10.0639,9.7682,9.7951,750800.0],["2005-10-12",9.7712,9.8817,9.6846,9.7473,855400.0],["2005-10-13",9.7802,9.8369,9.6548,9.7264,650300.0],["2005-10-14",9.7862,9.8309,9.6189,9.7055,732300.0],["2005-10-17",9.7055,9.7593,9.6458,9.7414,458800.0],["2005-10-18",9.7205,9.7354,9.5801,9.5831,620400.0],["2005-10-19",9.5562,9.5682,9.2994,9.5263,846200.0],["2005-10-20",9.5383,9.6219,9.4308,9.4875,1213700.0],["2005-10-21",9.5472,9.6697,9.5353,9.595,801700.0],["2005-10-24",9.598,9.6159,9.4248,9.607,923700.0],["2005-10-25",9.5562,9.8847,9.5502,9.8429,809000.0],["2005-10-26",9.828,9.8757,9.6936,9.7623,827200.0],["2005-10-27",9.7115,9.7503,9.5234,9.5502,592900.0],["2005-10-28",9.5502,9.5682,9.3173,9.5682,954100.0],["2005-10-31",9.5562,9.7802,9.5562,9.7742,702600.0],["2005-11-01",9.7623,9.7742,9.5682,9.61,647800.0],["2005-11-02",9.5682,9.8459,9.5682,9.8071,675300.0],["2005-11-03",9.822,9.9175,9.7891,9.9146,978900.0],["2005-11-04",9.9056,9.9952,9.816,9.9086,435500.0],["2005-11-07",9.9086,9.9414,9.7772,9.819,747000.0],["2005-11-08",9.7742,9.819,9.6846,9.7444,526100.0],["2005-11-09",9.7533,9.825,9.4995,9.598,982800.0],["2005-11-10",9.6159,9.7354,9.4995,9.7085,530100.0],["2005-11-11",9.6966,9.7354,9.604,9.6607,305300.0],["2005-11-14",9.6757,9.7205,9.5234,9.5622,511300.0],["2005-11-15",9.5353,9.6368,9.4845,9.4965,631800.0],["2005-11-16",9.5263,9.5861,9.4965,9.5682,636600.0],["2005-11-17",9.5831,9.7055,9.5562,9.6428,550000.0],["2005-11-18",9.7055,9.9026,9.601,9.8907,2290000.0],["2005-11-21",9.8668,9.9325,9.7294,9.8966,654500.0],["2005-11-22",9.8369,9.8907,9.7473,9.7712,830700.0],["2005-11-23",9.7862,9.8907,9.7712,9.8459,640800.0],["2005-11-25",9.8698,9.9385,9.828,9.8937,158900.0],["2005-11-28",9.8996,9.9594,9.7503,9.7742,939900.0],["2005-11-29",9.7473,9.8728,9.7473,9.8041,952200.0],["2005-11-30",9.834,9.9387,9.819,9.9028,1267300.0],["2005-12-01",9.8849,9.9716,9.7652,9.7861,736500.0],["2005-12-02",9.7682,9.9567,9.7173,9.9567,1047200.0],["2005-12-05",9.9267,9.9836,9.843,9.9178,537900.0],["2005-12-06",9.9178,9.9357,9.813,9.834,517800.0],["2005-12-07",9.7981,9.9357,9.7592,9.9118,1007400.0],["2005-12-08",9.8789,9.8789,9.6724,9.6814,867200.0],["2005-12-09",9.6934,9.9746,9.6934,9.8878,1523200.0],["2005-12-12",9.9477,10.0763,9.9237,10.0554,925300.0],["2005-12-13",10.0374,10.1451,9.837,10.1302,1355200.0],["2005-12-14",10.1152,10.2618,10.0973,10.2469,1045500.0],["2005-12-15",10.2319,10.2319,10.0733,10.1392,601800.0],["2005-12-16",10.1152,10.1751,10.0285,10.1003,857800.0],["2005-12-19",10.1362,10.1571,10.0314,10.0404,390700.0],["2005-12-20",10.0105,10.0584,9.8878,9.9327,594300.0],["2005-12-21",10.0075,10.0404,9.9208,9.9626,435800.0],["2005-12-22",9.9537,10.0823,9.9297,9.9866,388600.0],["2005-12-23",9.9836,10.0733,9.9806,10.0075,264900.0],["2005-12-27",10.0674,10.1182,9.9686,9.9716,431100.0],["2005-12-28",9.9746,10.0015,9.8998,9.9686,308900.0],["2005-12-29",9.9746,10.0763,9.9716,10.0285,386600.0],["2005-12-30",9.9686,9.9896,9.8938,9.9208,383600.0],["2006-01-03",10.202,10.202,9.7682,9.9058,1317100.0],["2006-01-04",9.9297,10.0464,9.9237,10.0165,505500.0],["2006-01-05",10.0285,10.1062,9.8938,9.9327,813000.0],["2006-01-06",9.9746,10.1062,9.9716,10.0225,842100.0],["2006-01-09",10.0225,10.0584,9.9208,9.9507,692600.0],["2006-01-10",9.9267,9.9776,9.7742,9.825,1018500.0],["2006-01-11",9.8639,9.9088,9.7831,9.828,894000.0],["2006-01-12",9.8131,9.9208,9.7353,9.9028,755600.0],["2006-01-13",9.8878,9.9537,9.7891,9.9148,583800.0],["2006-01-17",9.8609,9.9028,9.8011,9.849,502100.0],["2006-01-18",10.0225,10.2528,10.0195,10.2259,1495300.0],["2006-01-19",10.211,10.2678,10.1481,10.2139,851300.0],["2006-01-20",10.184,10.214,10.0614,10.0733,1044300.0],["2006-01-23",10.0973,10.1122,9.819,9.9926,929400.0],["2006-01-24",10.0285,10.1272,10.0135,10.0913,635200.0],["2006-01-25",10.0913,10.202,10.0404,10.1631,954100.0],["2006-01-26",10.1721,10.2828,10.0674,10.0883,640300.0],["2006-01-27",10.0733,10.2289,10.0584,10.0973,584200.0],["2006-01-30",10.1242,10.187,10.0374,10.1362,607000.0],["2006-01-31",10.0614,10.0733,9.8938,9.9626,1752300.0],["2006-02-01",9.9327,10.0973,9.8789,10.0225,703600.0],["2006-02-02",9.9387,10.3935,9.7981,10.2858,1695500.0],["2006-02-03",10.211,10.3217,10.1691,10.181,834600.0],["2006-02-06",10.1721,10.3127,10.0973,10.2738,826900.0],["2006-02-07",10.2887,10.3845,10.2498,10.3366,636900.0],["2006-02-08",10.3965,10.4264,10.208,10.3097,629000.0],["2006-02-09",10.3426,10.4324,10.2798,10.3755,705200.0],["2006-02-10",10.3905,10.4623,10.3815,10.4174,520400.0],["2006-02-13",10.3845,10.4922,10.3516,10.4503,592600.0],["2006-02-14",10.4712,10.6268,10.4593,10.5281,1222000.0],["2006-02-15",10.5161,10.5161,10.3217,10.3935,1146700.0],["2006-02-16",10.3875,10.6029,10.3785,10.576,891500.0],["2006-02-17",10.576,10.6388,10.564,10.5939,836700.0],["2006-02-21",10.564,10.5879,10.4024,10.4204,897200.0],["2006-02-22",10.7614,11.2222,10.6807,10.8871,6080500.0],["2006-02-23",10.908,11.0636,10.8691,11.0247,1024800.0],["2006-02-24",11.0038,11.0038,10.8751,10.8961,509200.0],["2006-02-27",10.8961,11.0546,10.8901,10.9679,942900.0],["2006-02-28",10.92,10.9439,10.7016,10.7644,1320300.0],["2006-03-01",10.7585,10.9739,10.7525,10.9589,963400.0],["2006-03-02",10.8849,11.0048,10.8669,10.9988,824800.0],["2006-03-03",10.9268,11.0467,10.9268,10.9358,757200.0],["2006-03-06",10.9958,11.0677,10.9119,10.9298,734200.0],["2006-03-07",10.9508,10.9868,10.8489,10.8879,557900.0],["2006-03-08",10.9029,10.9388,10.777,10.8549,599000.0],["2006-03-09",10.8789,10.9598,10.8609,10.9238,506900.0],["2006-03-10",10.9508,11.0887,10.9238,11.0617,903500.0],["2006-03-13",11.0647,11.1876,11.0647,11.1426,1002400.0],["2006-03-14",11.1186,11.2385,11.0857,11.2175,1223700.0],["2006-03-15",11.2055,11.3015,11.1186,11.2805,550800.0],["2006-03-16",11.2685,11.3614,11.2445,11.3554,1032700.0],["2006-03-17",11.3794,11.4153,11.3554,11.4093,1420000.0],["2006-03-20",11.3854,11.4003,11.2295,11.3554,777400.0],["2006-03-21",11.3554,11.4483,11.2775,11.4153,1213000.0],["2006-03-22",11.4153,11.721,11.4093,11.5981,2444700.0],["2006-03-23",11.5532,11.5981,11.4992,11.5562,1085300.0],["2006-03-24",11.5682,11.8529,11.5202,11.8199,1543000.0],["2006-03-27",11.8079,11.8679,11.742,11.8229,1277100.0],["2006-03-28",11.8259,11.9578,11.742,11.8049,1128400.0],["2006-03-29",11.8499,11.8829,11.703,11.8529,827300.0],["2006-03-30",11.8769,11.8918,11.6371,11.6761,1051400.0],["2006-03-31",11.709,11.7959,11.5592,11.724,1250600.0],["2006-04-03",11.754,11.8439,11.6731,11.739,704300.0],["2006-04-04",11.763,11.8349,11.742,11.76,919300.0],["2006-04-05",11.7959,11.8889,11.7,11.8499,1041700.0],["2006-04-06",11.8199,11.9428,11.757,11.8319,706800.0],["2006-04-07",11.8619,11.9038,11.6911,11.6941,434200.0],["2006-04-10",11.724,11.8589,11.6461,11.8319,742500.0],["2006-04-11",11.8109,11.9878,11.8019,11.9188,1632700.0],["2006-04-12",11.9188,11.9848,11.8679,11.8948,558400.0],["2006-04-13",11.6311,11.8829,11.6311,11.6821,616600.0],["2006-04-17",11.6821,11.742,11.6131,11.715,1232800.0],["2006-04-18",11.727,11.9758,11.727,11.9398,1173800.0],["2006-04-19",11.757,11.8259,11.4813,11.5472,2800800.0],["2006-04-20",11.5382,11.6521,11.4843,11.5742,970800.0],["2006-04-21",11.6251,11.6611,11.4453,11.4453,826600.0],["2006-04-24",11.4633,11.5682,11.4603,11.4813,739500.0],["2006-04-25",11.4783,11.5592,11.4273,11.4933,1006000.0],["2006-04-26",11.4963,11.6131,11.4933,11.5112,1002200.0],["2006-04-27",11.4363,11.4393,11.1426,11.1426,1848600.0],["2006-04-28",11.1606,11.4273,11.1606,11.2985,1620000.0],["2006-05-01",11.2655,11.4123,11.2056,11.2595,1372700.0],["2006-05-02",11.2415,11.3164,11.1756,11.3164,969900.0],["2006-05-03",11.2565,11.3674,11.1007,11.1186,1070600.0],["2006-05-04",11.1186,11.2235,10.9448,10.9718,1211900.0],["2006-05-05",10.9928,11.0857,10.9568,11.0377,718500.0],["2006-05-08",11.0437,11.1786,11.0437,11.1066,600400.0],["2006-05-09",11.0887,11.2055,11.0887,11.1186,615500.0],["2006-05-10",11.0587,11.0737,10.9208,10.9478,2037200.0],["2006-05-11",10.8309,10.8759,10.6721,10.8189,1627000.0],["2006-05-12",10.804,10.8339,10.7111,10.738,895200.0],["2006-05-15",10.729,10.8309,10.6391,10.804,915400.0],["2006-05-16",10.804,10.8639,10.753,10.759,1492300.0],["2006-05-17",10.747,10.8369,10.6511,10.6661,1584500.0],["2006-05-18",10.6901,10.738,10.5432,10.5432,1015400.0],["2006-05-19",10.5912,10.7051,10.5223,10.5462,1332300.0],["2006-05-22",10.5402,10.6751,10.4743,10.6181,1577500.0],["2006-05-23",10.6781,10.768,10.6002,10.6211,1012600.0],["2006-05-24",10.5642,10.6361,10.4264,10.5103,1423500.0],["2006-05-25",10.5492,10.6032,10.5133,10.5372,586800.0],["2006-05-26",10.5492,10.717,10.5492,10.717,762600.0],["2006-05-30",10.6691,10.6871,10.5552,10.5732,697400.0],["2006-05-31",10.5762,10.7201,10.5762,10.7141,1301200.0],["2006-06-01",10.727,10.9521,10.6939,10.9221,894100.0],["2006-06-02",10.9221,10.9882,10.838,10.8951,644100.0],["2006-06-05",10.847,11.0092,10.787,10.8621,793900.0],["2006-06-06",10.8711,11.0002,10.8471,10.9731,785000.0],["2006-06-07",10.9791,11.1353,10.9581,10.9581,944600.0],["2006-06-08",10.9281,11.0212,10.799,10.9671,1053300.0],["2006-06-09",10.9521,11.1233,10.9521,10.9912,1076900.0],["2006-06-12",10.9912,11.1293,10.835,10.835,1188500.0],["2006-06-13",10.799,10.9131,10.733,10.754,760900.0],["2006-06-14",10.736,10.835,10.6699,10.745,959100.0],["2006-06-15",10.763,10.9071,10.751,10.8651,737600.0],["2006-06-16",10.9011,11.0692,10.8771,11.0272,754400.0],["2006-06-19",11.0422,11.0602,10.8831,10.9641,455900.0],["2006-06-20",10.9431,10.9852,10.9011,10.9281,675300.0],["2006-06-21",10.9191,10.9972,10.8561,10.8681,971300.0],["2006-06-22",10.8861,10.9281,10.829,10.9071,685600.0],["2006-06-23",10.8771,10.8861,10.778,10.814,488200.0],["2006-06-26",10.808,10.8501,10.724,10.82,696900.0],["2006-06-27",10.784,10.8591,10.6429,10.6639,710100.0],["2006-06-28",10.7029,10.8771,10.6579,10.8771,944800.0],["2006-06-29",10.9011,11.0752,10.8831,11.0452,528600.0],["2006-06-30",11.0752,11.1983,11.0392,11.1533,539200.0],["2006-07-03",11.1653,11.2043,11.1383,11.1533,253800.0],["2006-07-05",11.1082,11.1533,10.9792,11.1413,601200.0],["2006-07-06",11.1353,11.2463,11.0962,11.1893,650400.0],["2006-07-07",11.1503,11.2584,11.1323,11.1923,450900.0],["2006-07-10",11.2013,11.2704,11.1803,11.1983,296600.0],["2006-07-11",11.2073,11.2403,11.1112,11.2133,495200.0],["2006-07-12",11.2433,11.2433,11.1383,11.1653,641700.0],["2006-07-13",11.1533,11.1983,10.9431,10.9821,933900.0],["2006-07-14",10.9701,11.0362,10.8981,10.9101,734400.0],["2006-07-17",10.8801,10.9551,10.8681,10.9371,347500.0],["2006-07-18",10.9341,10.9431,10.796,10.838,422300.0],["2006-07-19",10.8771,10.9191,10.8591,10.8801,688600.0],["2006-07-20",10.8531,10.8531,10.6579,10.6759,555400.0],["2006-07-21",10.733,10.742,10.6219,10.6549,708700.0],["2006-07-24",10.6849,10.844,10.6399,10.799,589500.0],["2006-07-25",10.808,10.8981,10.718,10.742,725000.0],["2006-07-26",10.748,11.0092,10.7059,10.9011,1175900.0],["2006-07-27",11.1022,11.3154,10.9281,11.2133,1189100.0],["2006-07-28",11.2103,11.4085,11.2103,11.3514,675600.0],["2006-07-31",11.3694,11.6637,11.3064,11.5796,1509100.0],["2006-08-01",11.2854,11.5406,10.9641,11.4745,1390300.0],["2006-08-02",11.4535,11.5496,11.4295,11.5376,893500.0],["2006-08-03",11.5316,11.7057,11.5105,11.6396,1257100.0],["2006-08-04",11.6697,11.7177,11.6276,11.6456,711100.0],["2006-08-07",11.6546,11.7447,11.6366,11.6486,537400.0],["2006-08-08",11.6817,11.8498,11.6757,11.7717,621000.0],["2006-08-09",11.7837,11.8948,11.6516,11.6637,818800.0],["2006-08-10",11.6667,11.8048,11.6066,11.7687,571700.0],["2006-08-11",11.7687,11.8378,11.6997,11.8288,472400.0],["2006-08-14",11.8888,11.9789,11.8168,11.8618,656800.0],["2006-08-15",11.9188,11.9429,11.8648,11.8978,561700.0],["2006-08-16",11.9399,11.9489,11.7898,11.8348,644800.0],["2006-08-17",11.7988,11.8498,11.7207,11.7807,572000.0],["2006-08-18",11.7537,11.8348,11.7477,11.7988,519500.0],["2006-08-21",11.7687,11.9219,11.7417,11.8708,500700.0],["2006-08-22",11.8648,11.9279,11.7447,11.7928,504800.0],["2006-08-23",11.7928,11.8828,11.7147,11.7327,463700.0],["2006-08-24",11.7597,11.8318,11.7597,11.7898,578900.0],["2006-08-25",11.7988,11.8348,11.7447,11.7777,330600.0],["2006-08-28",11.7747,11.9489,11.7747,11.8738,706300.0],["2006-08-29",11.8738,12.0089,11.8738,11.9909,1006100.0],["2006-08-30",11.9729,12.0209,11.9639,11.9909,510700.0],["2006-08-31",11.9918,12.0279,11.9407,11.9738,826300.0],["2006-09-01",12.0038,12.0279,11.9467,12.0128,382600.0],["2006-09-05",12.0219,12.0279,11.9106,11.9317,680300.0],["2006-09-06",11.9016,12.0279,11.8475,11.9798,1028900.0],["2006-09-07",11.9738,12.0549,11.8715,11.8836,645600.0],["2006-09-08",11.8505,11.9166,11.8204,11.8324,1052100.0],["2006-09-11",11.8114,12.0068,11.7452,11.9617,793300.0],["2006-09-12",11.9858,12.07,11.9768,12.0219,1165400.0],["2006-09-13",12.0219,12.0339,11.9587,12.0249,722900.0],["2006-09-14",12.0249,12.0399,11.9738,12.0189,562000.0],["2006-09-15",12.0279,12.0279,11.8354,11.8535,798700.0],["2006-09-18",11.8775,11.9196,11.7994,11.8384,775300.0],["2006-09-19",11.8264,11.8354,11.667,11.7512,844600.0],["2006-09-20",11.7452,11.8234,11.7332,11.7783,690600.0],["2006-09-21",11.8445,11.9196,11.8204,11.8896,796000.0],["2006-09-22",11.8715,11.8956,11.7963,11.8535,506700.0],["2006-09-25",11.8896,12.0279,11.8625,11.9978,856300.0],["2006-09-26",11.9377,12.0189,11.8475,11.9467,1089400.0],["2006-09-27",11.9257,12.0309,11.8986,11.9437,700600.0],["2006-09-28",11.9196,11.9467,11.8294,11.8836,594200.0],["2006-09-29",11.9046,11.9557,11.8324,11.9287,618900.0],["2006-10-02",11.9437,11.9557,11.8505,11.8715,480600.0],["2006-10-03",11.8926,12.0279,11.8294,11.9768,833700.0],["2006-10-04",11.9888,12.3286,11.9888,12.3166,1049700.0],["2006-10-05",12.2985,12.3226,12.1482,12.1782,642100.0],["2006-10-06",12.1903,12.2233,11.9738,12.1391,1029800.0],["2006-10-09",12.088,12.1452,11.9377,11.9738,609100.0],["2006-10-10",11.9798,12.0189,11.9407,11.9828,526400.0],["2006-10-11",11.9407,12.0489,11.9377,12.0309,681500.0],["2006-10-12",12.0429,12.1993,12.0429,12.1842,668400.0],["2006-10-13",12.2263,12.2594,12.1301,12.2594,589300.0],["2006-10-16",12.2444,12.2714,12.1181,12.1782,481200.0],["2006-10-17",12.1662,12.2414,12.1031,12.2294,631400.0],["2006-10-18",12.3316,12.3737,12.091,12.2053,695700.0],["2006-10-19",12.2113,12.2324,12.1151,12.1812,389000.0],["2006-10-20",12.1752,12.2173,12.094,12.2053,654000.0],["2006-10-23",12.1993,12.3105,12.1903,12.2895,451600.0],["2006-10-24",12.2745,12.3135,12.2233,12.3045,398200.0],["2006-10-25",12.3286,12.3496,12.2985,12.3286,669200.0],["2006-10-26",12.3286,12.4038,12.2925,12.3617,505000.0],["2006-10-27",12.3677,12.4759,12.3286,12.3376,525000.0],["2006-10-30",12.3436,12.4819,12.3316,12.4308,553900.0],["2006-10-31",12.4639,12.4639,12.058,12.1,1380100.0],["2006-11-01",12.1542,12.3346,12.1482,12.2624,725000.0],["2006-11-02",12.4489,12.6142,12.1933,12.527,1223700.0],["2006-11-03",12.6022,12.6293,12.4579,12.497,823700.0],["2006-11-06",12.2865,12.3586,12.1482,12.3226,1480800.0],["2006-11-07",12.3256,12.4459,12.2715,12.4158,1356200.0],["2006-11-08",12.3737,12.5451,12.3015,12.503,822000.0],["2006-11-09",12.524,12.53,12.1993,12.2143,1012600.0],["2006-11-10",12.2083,12.2294,12.1391,12.2263,659700.0],["2006-11-13",12.2143,12.3617,12.2083,12.2594,426000.0],["2006-11-14",12.2384,12.2564,12.1331,12.2053,630300.0],["2006-11-15",12.2384,12.3556,12.2233,12.3166,874100.0],["2006-11-16",12.3226,12.4489,12.3045,12.4489,566200.0],["2006-11-17",12.3586,12.494,12.2895,12.494,965500.0],["2006-11-20",12.4489,12.527,12.3917,12.503,801600.0],["2006-11-21",12.5331,12.5601,12.4338,12.4849,614300.0],["2006-11-22",12.4497,12.5732,12.4437,12.522,520400.0],["2006-11-24",12.4919,12.5581,12.4527,12.5039,165700.0],["2006-11-27",12.525,12.5672,12.4256,12.4467,454000.0],["2006-11-28",12.4076,12.5672,12.3955,12.522,804200.0],["2006-11-29",12.513,12.6334,12.4768,12.6214,812000.0],["2006-11-30",12.6033,12.8593,12.5973,12.8141,1271200.0],["2006-12-01",12.8442,12.8593,12.6455,12.7629,829400.0],["2006-12-04",12.793,12.9978,12.775,12.9557,779300.0],["2006-12-05",12.9767,13.0038,12.9135,12.9797,681000.0],["2006-12-06",12.9888,13.0008,12.8984,12.9617,326900.0],["2006-12-07",13.0189,13.0852,12.9135,12.9135,769400.0],["2006-12-08",12.9376,13.046,12.8773,13.0189,837000.0],["2006-12-11",13.034,13.043,12.9346,12.9707,493300.0],["2006-12-12",12.9255,13.1153,12.7509,13.0731,1627200.0],["2006-12-13",13.0761,13.1574,12.9014,12.9135,864400.0],["2006-12-14",12.9014,12.9797,12.793,12.8683,822700.0],["2006-12-15",12.8984,13.0038,12.8834,12.8984,844900.0],["2006-12-18",12.9346,13.2839,12.9346,13.046,1211500.0],["2006-12-19",13.0099,13.049,12.8773,13.0249,680900.0],["2006-12-20",13.0038,13.0942,12.9557,12.9617,625300.0],["2006-12-21",12.9828,12.9918,12.8262,12.8924,463300.0],["2006-12-22",12.8804,12.9195,12.7448,12.799,766000.0],["2006-12-26",12.8081,13.1454,12.775,13.0791,671500.0],["2006-12-27",13.0821,13.1936,13.058,13.1875,664500.0],["2006-12-28",13.1424,13.1875,13.0701,13.1213,434300.0],["2006-12-29",13.1243,13.2658,13.1213,13.1484,526500.0],["2007-01-03",13.1604,13.2719,13.1183,13.1695,1006900.0],["2007-01-04",13.1454,13.2177,13.0912,13.1604,538000.0],["2007-01-05",13.1544,13.2448,13.1002,13.1454,816100.0],["2007-01-08",13.1273,13.1454,12.9647,13.0701,823300.0],["2007-01-09",13.0731,13.1363,12.9255,13.0129,594300.0],["2007-01-10",13.0038,13.0791,12.9285,13.046,489300.0],["2007-01-11",13.058,13.1604,13.058,13.1243,748200.0],["2007-01-12",13.1213,13.2387,13.0912,13.1996,480900.0],["2007-01-16",13.2116,13.2869,13.1604,13.2357,523900.0],["2007-01-17",13.1996,13.2749,13.0882,13.1002,586800.0],["2007-01-18",12.8472,13.2598,12.8472,13.2237,662600.0],["2007-01-19",13.2267,13.2448,13.0821,13.1092,530700.0],["2007-01-22",13.1394,13.2327,13.0942,13.1755,814300.0],["2007-01-23",13.1544,13.32,13.1484,13.2719,692400.0],["2007-01-24",13.2839,13.3923,13.2568,13.3441,699700.0],["2007-01-25",13.302,13.3712,13.1243,13.1604,802000.0],["2007-01-26",13.1303,13.3622,13.0279,13.3321,1012300.0],["2007-01-29",13.3351,13.4375,13.2327,13.3532,630600.0],["2007-01-30",13.1062,13.4616,13.1062,13.4375,917300.0],["2007-01-31",13.4526,13.5489,13.3833,13.5037,566900.0],["2007-02-01",13.4977,13.5399,13.3712,13.4736,656500.0],["2007-02-02",13.4194,13.6122,13.4194,13.5278,568100.0],["2007-02-05",13.573,13.6694,13.5038,13.6332,393600.0],["2007-02-06",13.6212,13.7055,13.6091,13.6363,446600.0],["2007-02-07",13.6784,13.6935,13.5429,13.5519,492400.0],["2007-02-08",13.561,13.6122,13.4706,13.5068,874900.0],["2007-02-09",13.4947,13.567,13.3622,13.4044,866100.0],["2007-02-12",13.3743,13.5068,13.3411,13.3471,481500.0],["2007-02-13",13.3893,13.5339,13.3773,13.4797,427300.0],["2007-02-14",13.5068,13.5911,13.4766,13.5549,633300.0],["2007-02-15",13.5971,13.9705,13.5971,13.8501,1034000.0],["2007-02-16",13.7627,14.085,13.6031,13.6483,534900.0],["2007-02-20",13.6754,13.7176,13.6001,13.7025,495900.0],["2007-02-21",13.6724,13.7929,13.6272,13.7085,537800.0],["2007-02-22",13.7537,13.835,13.7146,13.7507,510000.0],["2007-02-23",13.7236,13.8621,13.7025,13.8501,421400.0],["2007-02-26",13.8922,13.9615,13.7868,13.823,585900.0],["2007-02-27",14.094,14.094,13.4315,13.4315,790000.0],["2007-02-28",13.4315,13.5821,13.3773,13.4767,1066800.0],["2007-03-01",13.7236,13.7236,13.2146,13.4134,1164400.0],["2007-03-02",13.3983,13.4977,13.3562,13.4465,682300.0],["2007-03-05",13.3863,13.4164,13.2357,13.2357,1355700.0],["2007-03-06",13.2538,13.3893,13.2237,13.3502,752700.0],["2007-03-07",13.305,13.3381,13.2146,13.2237,747100.0],["2007-03-08",13.2704,13.3639,13.2493,13.3006,637900.0],["2007-03-09",13.3549,13.4001,13.3126,13.376,630300.0],["2007-03-12",13.376,13.3971,13.3127,13.382,593400.0],["2007-03-13",13.3157,13.3398,13.1317,13.1377,708100.0],["2007-03-14",13.1709,13.2011,12.9055,13.1649,758400.0],["2007-03-15",13.1407,13.2192,13.1196,13.1799,396200.0],["2007-03-16",13.189,13.2252,13.1196,13.186,1040300.0],["2007-03-19",13.2342,13.3066,13.2101,13.2946,527800.0],["2007-03-20",13.2463,13.3006,13.2131,13.2795,652200.0],["2007-03-21",13.2734,13.4634,13.2403,13.4303,879700.0],["2007-03-22",13.4574,13.6263,13.4484,13.5992,894500.0],["2007-03-23",13.6112,13.6957,13.6022,13.6203,525600.0],["2007-03-26",13.6022,13.6444,13.5328,13.6263,1017500.0],["2007-03-27",13.5962,13.6685,13.5419,13.6052,616700.0],["2007-03-28",13.5931,13.6052,13.4846,13.5208,487100.0],["2007-03-29",13.5811,13.6112,13.4966,13.5509,421500.0],["2007-03-30",13.5328,13.6565,13.5268,13.6293,825900.0],["2007-04-02",13.6142,13.7771,13.6142,13.75,841300.0],["2007-04-03",13.756,13.8585,13.7439,13.8525,800200.0],["2007-04-04",13.8585,13.9068,13.8012,13.8525,500000.0],["2007-04-05",13.7831,13.8193,13.7077,13.7831,781000.0],["2007-04-09",13.8073,13.8073,13.6655,13.7711,680100.0],["2007-04-10",13.7409,13.8284,13.7108,13.8133,569200.0],["2007-04-11",13.7801,13.8254,13.7017,13.7439,420300.0],["2007-04-12",13.7801,13.8193,13.6987,13.8103,295600.0],["2007-04-13",13.8133,13.8435,13.7349,13.8344,638000.0],["2007-04-16",13.8435,13.9128,13.8314,13.8857,331500.0],["2007-04-17",13.9008,13.9189,13.8495,13.8827,329300.0],["2007-04-18",13.8193,13.9279,13.8073,13.8887,453400.0],["2007-04-19",13.8736,13.9641,13.8435,13.9279,513000.0],["2007-04-20",13.7047,14.0938,13.7047,14.0214,761400.0],["2007-04-23",14.0093,14.0666,13.9189,13.9189,550300.0],["2007-04-24",13.9189,13.9641,13.8435,13.8555,549500.0],["2007-04-25",13.8676,13.9973,13.8374,13.9762,466700.0],["2007-04-26",13.9671,14.0124,13.9008,13.9279,743900.0],["2007-04-27",13.6716,13.9581,13.6716,13.9581,549500.0],["2007-04-30",13.9762,14.0093,13.8736,13.8887,602200.0],["2007-05-01",13.6203,13.9219,13.6203,13.8193,839000.0],["2007-05-02",13.8224,14.0847,13.8073,14.0757,941900.0],["2007-05-03",14.1963,14.7845,14.1813,14.6548,1635800.0],["2007-05-04",14.6578,14.7573,14.5251,14.6699,1100700.0],["2007-05-07",14.6638,14.7302,14.5432,14.7091,840000.0],["2007-05-08",14.6578,14.7181,14.5673,14.7121,879300.0],["2007-05-09",14.7121,14.7814,14.6276,14.6879,733600.0],["2007-05-10",14.706,14.7181,14.4256,14.4256,978700.0],["2007-05-11",14.4406,14.4979,14.3411,14.4768,1217100.0],["2007-05-14",14.501,14.6306,14.3954,14.5402,706600.0],["2007-05-15",14.5402,14.6035,14.501,14.5251,1102400.0],["2007-05-16",14.5402,14.5763,14.4738,14.51,1323100.0],["2007-05-17",14.4617,14.5703,14.4587,14.4829,1376400.0],["2007-05-18",14.4919,14.5371,14.4406,14.51,896600.0],["2007-05-21",14.507,14.5914,14.4437,14.5251,1313000.0],["2007-05-22",14.5251,14.7935,14.51,14.697,893000.0],["2007-05-23",14.703,14.7995,14.6879,14.7392,1015200.0],["2007-05-24",14.7453,14.7754,14.5824,14.5824,935200.0],["2007-05-25",14.5522,14.6668,14.5371,14.6397,791900.0],["2007-05-29",14.6427,14.7784,14.5733,14.5944,958700.0],["2007-05-30",14.516,14.8237,14.4979,14.8237,1326700.0],["2007-05-31",14.9067,15.0215,14.8644,14.9248,1234400.0],["2007-06-01",15.0003,15.0577,14.8856,14.9339,914300.0],["2007-06-04",14.9248,14.9852,14.8675,14.9369,659000.0],["2007-06-05",14.8795,14.9701,14.8644,14.9339,953100.0],["2007-06-06",14.9128,14.9339,14.7587,14.7648,1084400.0],["2007-06-07",14.7618,14.7678,14.4416,14.4416,1343400.0],["2007-06-08",14.4356,14.5896,14.4356,14.5836,856100.0],["2007-06-11",14.6017,14.7436,14.5715,14.6923,862600.0],["2007-06-12",14.647,14.7316,14.5051,14.5292,751000.0],["2007-06-13",14.5504,14.7285,14.5383,14.7285,730000.0],["2007-06-14",15.0607,15.0819,14.9309,14.949,1006600.0],["2007-06-15",14.9913,15.0517,14.7497,14.8191,1015100.0],["2007-06-18",14.8614,14.9097,14.8222,14.8614,620500.0],["2007-06-19",14.8493,14.9007,14.798,14.8312,961700.0],["2007-06-20",14.8614,14.8977,14.6953,14.6953,815700.0],["2007-06-21",14.6591,14.7104,14.5594,14.6621,958200.0],["2007-06-22",14.6168,14.8373,14.5957,14.7376,1063800.0],["2007-06-25",14.798,15.0305,14.7104,14.8614,1153200.0],["2007-06-26",14.8493,14.8735,14.6712,14.6712,1487600.0],["2007-06-27",14.5957,14.8373,14.5292,14.7648,880300.0],["2007-06-28",14.7648,15.0094,14.6923,14.8765,920700.0],["2007-06-29",14.9369,15.0245,14.7467,14.8131,952400.0],["2007-07-02",14.9339,15.0185,14.798,14.8342,818300.0],["2007-07-03",14.8463,14.9218,14.7829,14.8433,393000.0],["2007-07-05",14.8222,14.9218,14.8101,14.8826,564300.0],["2007-07-06",14.8614,14.9671,14.801,14.955,669700.0],["2007-07-09",15.0094,15.0728,14.8735,14.9097,590800.0],["2007-07-10",14.8342,14.8614,14.4265,14.4265,745600.0],["2007-07-11",14.4265,14.5655,14.3601,14.5383,702400.0],["2007-07-12",14.5504,14.7165,14.5383,14.7165,620600.0],["2007-07-13",14.7376,14.7678,14.6168,14.6561,546700.0],["2007-07-16",14.4054,14.7074,14.4054,14.496,966900.0],["2007-07-17",14.5413,14.6108,14.4809,14.4839,801400.0],["2007-07-18",14.4779,14.5715,14.4296,14.5232,847900.0],["2007-07-19",14.5171,14.7738,14.496,14.7134,749400.0],["2007-07-20",14.7134,14.7316,14.4839,14.49,715600.0],["2007-07-23",14.5564,14.7104,14.5141,14.6259,524300.0],["2007-07-24",14.641,14.7829,14.4839,14.49,942000.0],["2007-07-25",14.5262,14.6772,14.4658,14.5775,867600.0],["2007-07-26",14.4507,14.4658,13.9886,14.1004,1305900.0],["2007-07-27",14.049,14.0853,13.7682,13.7682,1397000.0],["2007-07-30",13.7682,14.0853,13.7138,14.046,838700.0],["2007-07-31",14.1185,14.1547,13.8165,13.8527,1004600.0],["2007-08-01",13.8165,13.9675,13.5779,13.9675,1512300.0],["2007-08-02",14.4265,14.6651,14.043,14.2786,1707200.0],["2007-08-03",14.0158,14.4356,13.8195,13.8195,1450000.0],["2007-08-06",13.9282,13.9886,13.7561,13.9856,1395500.0],["2007-08-07",13.9041,13.9494,13.6021,13.7863,1602600.0],["2007-08-08",13.7923,13.8074,12.8622,12.9618,2552000.0],["2007-08-09",12.5179,12.7776,12.4122,12.5753,3708100.0],["2007-08-10",12.5058,12.8833,12.4515,12.681,2548300.0],["2007-08-13",12.9558,13.7893,12.8954,13.6534,1959900.0],["2007-08-14",13.6534,13.7078,13.1793,13.1793,1584800.0],["2007-08-15",13.2427,13.5658,12.9679,13.0404,1260500.0],["2007-08-16",13.0102,13.1853,12.7897,13.1491,1625700.0],["2007-08-17",14.3118,14.3118,12.8803,13.3635,1272200.0],["2007-08-20",13.3635,13.445,13.2276,13.3635,1081600.0],["2007-08-21",13.294,13.5991,13.294,13.4571,752700.0],["2007-08-22",14.496,14.496,13.895,14.348,2462200.0],["2007-08-23",14.3873,14.4567,14.1245,14.2333,1152100.0],["2007-08-24",14.2665,14.5322,14.1668,14.5322,739800.0],["2007-08-27",14.4869,14.5806,14.4205,14.4356,787200.0],["2007-08-28",14.3208,14.3782,14.0792,14.0823,692200.0],["2007-08-29",14.0823,14.4054,14.046,14.4054,778400.0],["2007-08-30",14.2255,14.4583,14.2103,14.3495,664600.0],["2007-08-31",14.4855,14.6216,14.3797,14.5097,685600.0],["2007-09-04",14.5732,14.667,14.4341,14.5581,645700.0],["2007-09-05",14.4855,14.5158,14.3283,14.4613,772500.0],["2007-09-06",14.5158,14.543,14.3192,14.4523,813500.0],["2007-09-07",14.3343,14.4432,14.2769,14.3615,788500.0],["2007-09-10",14.4825,14.5309,14.044,14.0682,1163200.0],["2007-09-11",14.1589,14.1771,13.9321,14.0591,1198400.0],["2007-09-12",13.9926,14.0501,13.7083,13.7749,1210800.0],["2007-09-13",13.8112,13.8202,13.5299,13.6085,973700.0],["2007-09-14",13.5148,13.6811,13.5027,13.5602,1075100.0],["2007-09-17",13.5178,13.6055,13.4755,13.5027,775300.0],["2007-09-18",13.539,13.7356,13.4725,13.7356,669600.0],["2007-09-19",13.793,13.9593,13.7597,13.8263,1046200.0],["2007-09-20",13.8444,14.0077,13.7688,13.8021,1017800.0],["2007-09-21",13.9019,13.9503,13.6932,13.7053,1306800.0],["2007-09-24",13.6751,13.7779,13.5118,13.5541,877800.0],["2007-09-25",13.4664,13.787,13.4362,13.7446,1022800.0],["2007-09-26",13.7507,14.0017,13.6811,13.9261,804700.0],["2007-09-27",13.9714,14.0077,13.8747,13.9472,513500.0],["2007-09-28",13.9351,14.047,13.917,13.9775,658200.0],["2007-10-01",13.911,14.1831,13.911,14.0712,725200.0],["2007-10-02",14.162,14.1831,13.7628,13.8323,803000.0],["2007-10-03",13.796,13.8233,13.7083,13.7779,616400.0],["2007-10-04",13.8595,13.914,13.7386,13.8989,451600.0],["2007-10-05",14.0017,14.0319,13.8112,13.9412,461600.0],["2007-10-08",13.9684,13.9956,13.7749,13.79,373700.0],["2007-10-09",13.8112,13.8354,13.5329,13.7114,676400.0],["2007-10-10",13.7083,13.7235,13.6116,13.6599,643900.0],["2007-10-11",13.6872,13.796,13.6327,13.6811,635900.0],["2007-10-12",13.672,13.79,13.6479,13.7749,595200.0],["2007-10-15",13.7507,13.8323,13.6267,13.7053,618100.0],["2007-10-16",13.6479,13.6962,13.5481,13.6358,608600.0],["2007-10-17",13.787,13.8686,13.6539,13.8354,862300.0],["2007-10-18",13.8263,13.9442,13.7416,13.8505,678200.0],["2007-10-19",13.7809,14.0138,13.6751,13.6751,1006300.0],["2007-10-22",13.5239,13.7597,13.5178,13.7235,845800.0],["2007-10-23",13.7598,13.8444,13.6962,13.8444,935800.0],["2007-10-24",13.8112,13.9745,13.7083,13.9563,1069300.0],["2007-10-25",13.9382,14.0077,13.6781,13.7839,991500.0],["2007-10-26",13.8354,13.8989,13.6932,13.7083,604700.0],["2007-10-29",13.7749,13.8656,13.5753,13.6146,876200.0],["2007-10-30",13.5692,13.6479,13.5148,13.5753,930000.0],["2007-10-31",13.5602,13.5904,13.2275,13.3212,1611300.0],["2007-11-01",13.4573,13.7567,13.3424,13.4815,1773800.0],["2007-11-02",13.5874,13.7083,13.4301,13.5299,1213200.0],["2007-11-05",13.5087,13.8233,13.4785,13.7174,1068500.0],["2007-11-06",13.6146,13.7688,13.4422,13.7386,933900.0],["2007-11-07",13.7537,13.7537,13.3122,13.3122,1077700.0],["2007-11-08",13.3545,13.3938,13.0914,13.2638,933600.0],["2007-11-09",13.1398,13.1398,12.8465,12.9825,1455900.0],["2007-11-12",12.9553,13.0521,12.7618,12.8071,852800.0],["2007-11-13",12.8888,12.9584,12.6892,12.8797,1294700.0],["2007-11-14",12.9342,13.0491,12.4654,12.4684,1323800.0],["2007-11-15",12.3868,12.5924,12.3687,12.5047,1566500.0],["2007-11-16",12.5108,12.6499,12.4503,12.6408,1469300.0],["2007-11-19",12.5622,12.6317,12.4745,12.4957,1087400.0],["2007-11-20",12.5289,12.7951,12.5078,12.7406,1482900.0],["2007-11-21",12.7194,12.7739,12.5138,12.5138,1542900.0],["2007-11-23",12.6668,12.8485,12.5274,12.8485,404000.0],["2007-11-26",12.8243,12.897,12.4759,12.4759,981500.0],["2007-11-27",12.5153,12.6607,12.3124,12.4669,1119000.0],["2007-11-28",12.485,13.0121,12.4245,13.0121,1225000.0],["2007-11-29",12.9878,12.9909,12.6849,12.7395,1007600.0],["2007-11-30",12.797,13.0181,12.797,12.9121,1199000.0],["2007-12-03",13.0302,13.0302,12.6728,12.7364,739400.0],["2007-12-04",12.7061,12.7304,12.582,12.6062,1102600.0],["2007-12-05",12.6819,12.8485,12.5971,12.8485,968400.0],["2007-12-06",12.8424,12.8515,12.6456,12.7485,1033600.0],["2007-12-07",12.7304,12.7304,12.5941,12.6122,676000.0],["2007-12-10",12.6607,12.7213,12.591,12.6668,537800.0],["2007-12-11",12.7122,12.7516,12.4245,12.4608,958400.0],["2007-12-12",12.7152,12.8,12.4275,12.6183,1379500.0],["2007-12-13",12.5971,12.7667,12.5305,12.7667,1165600.0],["2007-12-14",12.794,12.8273,12.6274,12.6335,1424000.0],["2007-12-17",12.5547,12.7607,12.3609,12.3639,1280300.0],["2007-12-18",12.4335,12.4638,12.2488,12.3911,1187800.0],["2007-12-19",12.4184,12.4941,12.1761,12.2427,815600.0],["2007-12-20",12.2851,12.2912,12.0883,12.2064,588900.0],["2007-12-21",12.3245,12.5305,12.276,12.5062,1160400.0],["2007-12-24",12.5274,12.6486,12.4972,12.6335,240400.0],["2007-12-26",12.6304,12.7849,12.6001,12.7425,540200.0],["2007-12-27",12.7425,12.7455,12.6062,12.6062,515200.0],["2007-12-28",12.691,12.7092,12.5062,12.5517,529700.0],["2007-12-31",12.5032,12.585,12.4214,12.5577,602100.0],["2008-01-02",12.591,12.591,12.2306,12.3487,982900.0],["2008-01-03",12.3609,12.4669,12.3063,12.3942,1091400.0],["2008-01-04",12.3003,12.4123,12.1367,12.1731,1292100.0],["2008-01-07",12.276,12.6849,12.276,12.5941,1419000.0],["2008-01-08",12.6577,12.7213,11.9095,11.9095,1841300.0],["2008-01-09",11.8793,11.8793,10.7919,11.0281,4721000.0],["2008-01-10",10.9252,11.2129,10.8464,11.0857,2606700.0],["2008-01-11",11.0009,11.0312,10.804,10.8918,1052800.0],["2008-01-14",10.9221,10.9464,10.7919,10.9191,1215100.0],["2008-01-15",10.7768,10.8192,10.6617,10.6617,1150400.0],["2008-01-16",10.6132,10.9979,10.592,10.5981,1851800.0],["2008-01-17",10.6102,10.801,10.5254,10.5587,1530600.0],["2008-01-18",10.6102,10.7707,10.1074,10.4042,2034800.0],["2008-01-22",10.0256,10.4012,9.9892,10.277,2038800.0],["2008-01-23",9.965,10.1558,9.6924,10.1407,2621500.0],["2008-01-24",10.1831,10.2467,10.0195,10.1255,1132800.0],["2008-01-25",10.2861,10.6071,10.2861,10.4466,1322100.0],["2008-01-28",10.4405,10.5466,10.1982,10.5163,1519500.0],["2008-01-29",10.5799,10.7162,10.5102,10.6707,1135000.0],["2008-01-30",10.6495,11.0281,10.5587,10.8313,1699700.0],["2008-01-31",10.7313,11.2674,10.701,11.1523,1693900.0],["2008-02-01",11.1584,11.2402,11.0584,11.219,1243300.0],["2008-02-04",11.2068,11.2068,11.0221,11.1705,796400.0],["2008-02-05",10.9918,11.0191,10.7889,10.8706,1162100.0],["2008-02-06",10.9221,11.1251,10.8585,10.8858,1397300.0],["2008-02-07",10.8676,10.8676,10.592,10.7646,1179800.0],["2008-02-08",10.6859,10.8858,10.6495,10.8434,869000.0],["2008-02-11",10.8767,10.913,10.701,10.8222,609200.0],["2008-02-12",10.8676,11.0918,10.7586,10.9979,1471700.0],["2008-02-13",11.0584,11.1947,11.0281,11.1947,1098800.0],["2008-02-14",11.4431,11.9156,11.1402,11.6824,3045100.0],["2008-02-15",11.9641,12.1458,11.7823,11.9853,1925300.0],["2008-02-19",12.1307,12.1307,11.3341,11.3553,2074700.0],["2008-02-20",11.2795,11.4068,11.0584,11.3098,1632200.0],["2008-02-21",11.325,11.4552,11.0281,11.0584,1281500.0],["2008-02-22",11.1311,11.1887,10.8828,11.113,1051700.0],["2008-02-25",11.1099,11.3371,11.0312,11.3038,1269600.0],["2008-02-26",11.2371,11.643,11.1947,11.5945,1880300.0],["2008-02-27",11.5097,11.5855,11.1887,11.2008,1269900.0],["2008-02-28",11.1099,11.4522,11.0645,11.3432,1069600.0],["2008-02-29",11.2159,11.3098,10.9433,10.9615,1154800.0],["2008-03-03",10.9282,10.9464,10.7374,10.8494,1249600.0],["2008-03-04",10.7737,10.7737,10.589,10.701,1330600.0],["2008-03-05",10.7343,10.8222,10.5859,10.7313,983000.0],["2008-03-06",10.7095,10.7155,10.409,10.4546,883600.0],["2008-03-07",10.3939,10.4121,10.2543,10.3817,1107600.0],["2008-03-10",10.3514,10.3574,10.1389,10.1754,992100.0],["2008-03-11",10.2603,10.4212,10.1116,10.3848,983400.0],["2008-03-12",10.4181,10.4637,10.2057,10.23,1072200.0],["2008-03-13",10.145,10.3483,9.9963,10.2664,995400.0],["2008-03-14",10.2664,10.3271,9.9235,10.1147,1308200.0],["2008-03-17",9.8658,10.4546,9.8658,10.2907,1635100.0],["2008-03-18",10.6427,10.6427,10.0631,10.3332,1466800.0],["2008-03-19",10.2846,10.4576,10.0752,10.1177,1192400.0],["2008-03-20",10.1298,10.2876,10.0752,10.2512,1919400.0],["2008-03-24",10.2573,10.67,10.1693,10.5911,993400.0],["2008-03-25",10.6245,10.7004,10.4303,10.579,1121600.0],["2008-03-26",10.579,10.579,10.2452,10.3848,932300.0],["2008-03-27",10.4303,10.4697,10.1541,10.1754,732900.0],["2008-03-28",10.2937,10.3574,9.9508,10.0297,943600.0],["2008-03-31",9.9872,10.1359,9.966,10.0874,776700.0],["2008-04-01",10.2118,10.318,10.1298,10.2421,904100.0],["2008-04-02",10.23,10.2907,10.0327,10.057,1030300.0],["2008-04-03",10.0691,10.2148,10.0388,10.1571,948400.0],["2008-04-04",10.1936,10.2239,9.9204,9.966,946900.0],["2008-04-07",10.0358,10.1845,10.0176,10.0813,620300.0],["2008-04-08",10.0752,10.0813,9.7748,9.8203,1089400.0],["2008-04-09",9.8324,9.881,9.535,9.6291,1119400.0],["2008-04-10",9.5897,9.6564,9.4743,9.5017,821300.0],["2008-04-11",9.447,9.6018,9.4288,9.4804,915800.0],["2008-04-14",9.441,9.5381,9.359,9.3803,805100.0],["2008-04-15",9.4197,9.4683,9.271,9.3712,1193500.0],["2008-04-16",9.4136,9.5654,9.4136,9.5563,964900.0],["2008-04-17",9.5593,9.6048,9.3681,9.4076,747900.0],["2008-04-18",9.5866,10.0813,9.5866,9.8628,2600800.0],["2008-04-21",9.878,9.878,9.7475,9.8446,771400.0],["2008-04-22",9.7839,9.8112,9.529,9.5897,1121700.0],["2008-04-23",9.5381,9.6777,9.5168,9.623,969700.0],["2008-04-24",9.6777,9.6777,9.4349,9.6018,986400.0],["2008-04-25",9.6261,9.708,9.5775,9.6412,966600.0],["2008-04-28",9.62,9.8992,9.6139,9.8476,1184900.0],["2008-04-29",9.8021,9.9326,9.7899,9.881,990800.0],["2008-04-30",9.8871,9.9538,9.6807,9.8476,1215900.0],["2008-05-01",10.2634,11.0918,9.9569,10.9037,3858600.0],["2008-05-02",10.9249,11.0524,10.6488,10.8157,1256700.0],["2008-05-05",10.7095,10.8794,10.6154,10.7337,1043600.0],["2008-05-06",10.6002,10.8976,10.5972,10.8369,842200.0],["2008-05-07",10.9765,11.0767,10.7004,10.7186,1064300.0],["2008-05-08",10.84,10.84,10.5668,10.6093,1175900.0],["2008-05-09",10.5486,10.8278,10.5061,10.7702,812200.0],["2008-05-12",10.758,10.7975,10.6639,10.7944,713500.0],["2008-05-13",10.8612,10.9431,10.7671,10.7975,903600.0],["2008-05-14",10.8248,11.0494,10.7975,10.9219,1063800.0],["2008-05-15",10.8733,10.9492,10.7823,10.9219,805500.0],["2008-05-16",10.8946,10.9613,10.7732,10.8339,771000.0],["2008-05-19",10.8157,10.9583,10.7428,10.7853,733600.0],["2008-05-20",10.7732,10.7944,10.5456,10.6093,751400.0],["2008-05-21",10.6063,10.7944,10.5608,10.6548,1229500.0],["2008-05-22",10.6215,10.7428,10.5517,10.6548,940800.0],["2008-05-23",10.6184,10.6609,10.5486,10.5547,648500.0],["2008-05-27",10.5759,10.7064,10.4121,10.6306,1032800.0],["2008-05-28",10.6548,10.7155,10.5638,10.7034,756400.0],["2008-05-29",10.6639,11.0069,10.6639,10.9128,897600.0],["2008-05-30",11.019,11.019,10.7459,10.7459,712200.0],["2008-06-02",10.7368,10.8642,10.5699,10.7428,1006800.0],["2008-06-03",10.7732,10.9067,10.7125,10.8066,1170900.0],["2008-06-04",10.7975,10.9765,10.6973,10.9158,937300.0],["2008-06-05",10.9644,11.2921,10.6457,11.1586,1122100.0],["2008-06-06",10.9492,11.0918,10.9007,10.9007,1044700.0],["2008-06-09",10.9852,11.0065,10.821,10.894,826000.0],["2008-06-10",10.8909,10.8909,10.745,10.8392,1496200.0],["2008-06-11",10.7693,10.7693,10.4926,10.5078,1551700.0],["2008-06-12",10.6021,10.6021,9.7355,9.8207,3231600.0],["2008-06-13",9.9089,10.143,9.8176,9.8845,1830500.0],["2008-06-16",9.772,10.0061,9.766,9.9757,1189900.0],["2008-06-17",10.0305,10.0305,9.842,9.8602,873500.0],["2008-06-18",9.8967,9.8967,9.5987,9.7203,1188400.0],["2008-06-19",9.7568,9.8116,9.6535,9.7325,813600.0],["2008-06-20",9.6687,9.6839,9.3829,9.4376,1400700.0],["2008-06-23",9.5835,9.5835,9.4437,9.5014,799600.0],["2008-06-24",10.4501,11.3257,10.4501,11.1828,6870400.0],["2008-06-25",11.2497,11.2619,10.9456,11.0338,2916600.0],["2008-06-26",11.0673,11.0673,10.9152,10.9882,2286900.0],["2008-06-27",10.9973,10.9973,10.7085,10.7906,2187900.0],["2008-06-30",11.049,11.049,10.7936,10.821,2059900.0],["2008-07-01",10.9365,10.9761,10.7298,10.9244,2556000.0],["2008-07-02",11.0766,11.0766,10.6588,10.665,2530800.0],["2008-07-03",10.7733,10.8507,10.6093,10.6681,1108300.0],["2008-07-07",10.6929,10.8383,10.5753,10.7114,1832700.0],["2008-07-08",10.665,10.8569,10.5629,10.8507,2092700.0],["2008-07-09",10.8414,10.8724,10.6805,10.7053,1797500.0],["2008-07-10",10.7486,10.9312,10.6526,10.8445,1323100.0],["2008-07-11",10.7022,10.8352,10.6031,10.6929,1891600.0],["2008-07-14",10.8383,10.9683,10.7176,10.7579,1247400.0],["2008-07-15",10.8352,11.1231,10.7826,10.9776,1949100.0],["2008-07-16",10.8569,11.0983,10.8414,11.0952,1296000.0],["2008-07-17",11.1231,11.2499,10.9528,11.1385,1803500.0],["2008-07-18",11.1478,11.3273,11.1138,11.2685,1303800.0],["2008-07-21",11.2407,11.5099,11.2066,11.3397,1373300.0],["2008-07-22",11.2561,11.4944,11.2128,11.4944,1159200.0],["2008-07-23",11.4852,11.8256,11.4666,11.5471,1713500.0],["2008-07-24",11.4047,11.4202,11.2004,11.2871,1802600.0],["2008-07-25",11.3552,11.3552,11.0983,11.1602,1298100.0],["2008-07-28",11.2066,11.2066,11.0147,11.0519,1621500.0],["2008-07-29",11.185,11.3304,11.1323,11.2221,1540600.0],["2008-07-30",11.3118,11.4573,11.1973,11.4016,1173100.0],["2008-07-31",11.1819,11.6832,11.1819,11.5099,1976700.0],["2008-08-01",11.578,11.6709,11.1045,11.2097,1365900.0],["2008-08-04",11.1571,11.5594,11.0643,11.1602,1529000.0],["2008-08-05",11.0643,11.4387,11.0643,11.3892,1631000.0],["2008-08-06",11.4975,11.8658,11.3676,11.7575,1649900.0],["2008-08-07",11.7637,11.7637,11.5006,11.578,1237000.0],["2008-08-08",11.5006,11.6647,11.5006,11.6182,1221600.0],["2008-08-11",11.6647,12.0546,11.6244,11.9123,1205400.0],["2008-08-12",11.872,11.9246,11.7575,11.7792,1462300.0],["2008-08-13",11.7761,11.7761,11.4016,11.5904,1558300.0],["2008-08-14",11.4852,11.7792,11.3707,11.6832,1038600.0],["2008-08-15",11.6832,11.872,11.5966,11.8658,698500.0],["2008-08-18",11.8101,11.8596,11.6028,11.6863,1068200.0],["2008-08-19",11.6337,11.7049,11.4047,11.4975,1761600.0],["2008-08-20",11.5254,11.7018,11.4573,11.5656,880300.0],["2008-08-21",11.4016,11.6523,11.4016,11.5811,610100.0],["2008-08-22",11.6306,11.7854,11.6151,11.7389,529400.0],["2008-08-25",11.6554,11.7328,11.5533,11.5842,786100.0],["2008-08-26",11.5718,11.6213,11.4914,11.5718,825700.0],["2008-08-27",11.4975,11.8906,11.4975,11.7854,856600.0],["2008-08-28",11.8349,11.968,11.8039,11.9618,937100.0],["2008-08-29",11.8318,12.067,11.8318,11.9556,885500.0],["2008-09-02",12.0701,12.2775,12.0299,12.0794,1253600.0],["2008-09-03",12.1258,12.3084,12.101,12.2589,1683800.0],["2008-09-04",12.2248,12.2744,12.098,12.2372,2039200.0],["2008-09-05",12.2908,12.3412,11.919,12.0954,1610600.0],["2008-09-08",12.3853,12.65,12.2719,12.65,1970000.0],["2008-09-09",12.65,12.713,12.42,12.4735,1880700.0],["2008-09-10",12.4798,12.5933,12.3727,12.4893,1272400.0],["2008-09-11",12.3727,12.5208,12.3034,12.505,1704400.0],["2008-09-12",12.3979,12.6311,12.2845,12.5901,1187600.0],["2008-09-15",12.2813,12.5586,11.8591,12.2498,906900.0],["2008-09-16",12.0923,12.2026,11.8875,12.149,1618500.0],["2008-09-17",11.9915,12.0419,11.5945,11.5976,1542000.0],["2008-09-18",11.7363,11.982,11.5315,11.982,1828100.0],["2008-09-19",12.4294,12.4294,11.9064,12.0734,1457000.0],["2008-09-22",12.0891,12.0891,11.6039,11.6922,769700.0],["2008-09-23",11.8465,12.0954,11.6354,11.6354,997600.0],["2008-09-24",11.6417,11.8654,11.5913,11.7048,762000.0],["2008-09-25",11.752,12.2719,11.7205,12.1143,843900.0],["2008-09-26",12.0954,12.2152,11.8591,12.2057,607800.0],["2008-09-29",12.1742,12.1742,11.6638,11.6985,1567300.0],["2008-09-30",11.73,11.8213,11.3361,11.5472,1382200.0],["2008-10-01",11.4622,11.8686,11.459,11.8686,1219900.0],["2008-10-02",11.8276,12.1143,11.7237,11.7583,1498000.0],["2008-10-03",11.9064,12.1805,11.815,11.8339,2068200.0],["2008-10-06",11.6922,11.8717,11.0967,11.4275,2672100.0],["2008-10-07",11.4748,11.5724,11.1061,11.1849,2416100.0],["2008-10-08",10.999,11.4054,10.9391,11.0368,2689400.0],["2008-10-09",10.9927,11.0904,10.0916,10.1137,3132500.0],["2008-10-10",9.8175,10.0254,9.0929,9.5402,2749100.0],["2008-10-13",9.912,10.517,9.7671,10.517,1635100.0],["2008-10-14",12.6027,12.6027,10.4571,11.0431,2113400.0],["2008-10-15",10.9927,11.0274,10.1515,10.1641,1223100.0],["2008-10-16",10.142,10.5044,9.8553,10.2019,1631500.0],["2008-10-17",9.7734,10.4854,9.7734,10.2334,1640800.0],["2008-10-20",10.1357,10.7091,10.1357,10.706,838500.0],["2008-10-21",10.6745,10.7564,10.3374,10.517,1969200.0],["2008-10-22",10.4445,10.5138,9.7324,10.016,2125200.0],["2008-10-23",10.0065,10.1861,9.452,9.7923,1613200.0],["2008-10-24",9.0424,9.6789,8.9794,9.2945,2796800.0],["2008-10-27",8.5037,8.5037,7.7696,8.072,3970100.0],["2008-10-28",8.2989,8.8628,7.946,8.762,4508900.0],["2008-10-29",8.7526,8.8849,7.9618,7.9775,3044600.0],["2008-10-30",8.2863,8.3052,7.2403,7.549,5764100.0],["2008-10-31",7.4041,7.987,7.4041,7.9113,4372500.0],["2008-11-03",8.0437,8.6959,7.9145,8.6455,2919600.0],["2008-11-04",8.8975,8.8975,8.51,8.7179,3765800.0],["2008-11-05",8.7211,8.8786,8.4344,8.4438,1577600.0],["2008-11-06",8.3902,8.6076,7.8767,7.9334,2268000.0],["2008-11-07",8.0027,8.3304,7.946,8.3241,1720800.0],["2008-11-10",8.447,8.4627,7.9366,8.0941,1417000.0],["2008-11-11",8.0311,8.0657,7.7255,7.8326,1597100.0],["2008-11-12",7.7475,7.9681,7.6719,7.8105,2534600.0],["2008-11-13",7.8263,8.2926,7.7066,8.2737,2987600.0],["2008-11-14",8.1792,8.3209,7.9208,7.9555,2332900.0],["2008-11-17",7.8956,8.4249,7.82,8.113,2142400.0],["2008-11-18",8.1413,8.5131,7.9334,8.1571,2767900.0],["2008-11-19",8.135,8.2831,7.4576,7.5175,2204000.0],["2008-11-20",7.4702,7.6089,6.8212,6.8716,3207000.0],["2008-11-21",6.9756,7.2466,6.4431,6.9346,4138600.0],["2008-11-24",7.0418,7.8483,6.859,7.7192,3169600.0],["2008-11-25",7.9555,8.3808,7.8231,8.2863,5072400.0],["2008-11-26",8.2831,8.6234,8.0531,8.6108,2046100.0],["2008-11-28",8.7078,8.7078,8.4136,8.5882,1450200.0],["2008-12-01",8.4233,8.4782,7.8639,7.8994,2644200.0],["2008-12-02",8.0288,8.4556,7.9253,8.4136,2981200.0],["2008-12-03",8.2422,8.6787,8.2163,8.6173,1971600.0],["2008-12-04",8.5073,8.724,8.032,8.1807,1566800.0],["2008-12-05",8.1322,8.5591,7.977,8.4394,1787300.0],["2008-12-08",8.6237,8.6334,8.3004,8.4782,1942500.0],["2008-12-09",8.3877,8.7304,8.3812,8.4556,2083900.0],["2008-12-10",8.4168,8.7498,8.3618,8.5397,1697300.0],["2008-12-11",8.4912,8.5623,8.171,8.2163,1474200.0],["2008-12-12",8.0902,8.2001,7.8736,8.0643,1991600.0],["2008-12-15",8.0676,8.1322,7.5243,7.7151,2723100.0],["2008-12-16",7.7604,8.2874,7.7281,8.2583,1933400.0],["2008-12-17",8.1807,8.3165,7.9576,8.2325,1912700.0],["2008-12-18",8.2648,8.6043,8.2519,8.3004,1913000.0],["2008-12-19",8.3683,8.4976,8.2228,8.378,1949400.0],["2008-12-22",8.3747,8.5235,8.2228,8.3942,1614800.0],["2008-12-23",8.4556,8.5817,8.4136,8.4653,1579900.0],["2008-12-24",8.6528,8.6528,8.4588,8.5849,898900.0],["2008-12-26",8.5882,8.7013,8.5203,8.627,948500.0],["2008-12-29",8.6334,8.6399,8.3586,8.6334,1400500.0],["2008-12-30",8.6334,8.7175,8.4847,8.6852,1672800.0],["2008-12-31",8.7434,8.8824,8.7046,8.8371,1311600.0],["2009-01-02",8.8274,9.2058,8.766,9.1896,1316100.0],["2009-01-05",9.1379,9.2704,8.9277,9.1023,2449900.0],["2009-01-06",9.1379,9.3028,8.9729,9.1379,2537300.0],["2009-01-07",8.9859,9.1314,8.8145,8.9826,2559000.0],["2009-01-08",8.9568,9.2801,8.9244,9.2769,1868600.0],["2009-01-09",9.2769,9.2769,8.9115,8.9859,1798100.0],["2009-01-12",9.0279,9.0505,8.5591,8.6496,1999200.0],["2009-01-13",8.5849,8.821,8.5526,8.7725,2075400.0],["2009-01-14",8.7595,8.7595,8.3909,8.5655,4143100.0],["2009-01-15",8.5364,8.6334,8.3521,8.5785,3392400.0],["2009-01-16",8.7013,8.863,8.6464,8.7822,2304100.0],["2009-01-20",8.7369,8.7628,8.5558,8.5817,2803500.0],["2009-01-21",8.6916,8.9891,8.5914,8.9891,2724000.0],["2009-01-22",8.8371,9.0506,8.7757,8.9438,2465500.0],["2009-01-23",8.7595,9.1799,8.7013,9.1379,2560200.0],["2009-01-26",9.1702,9.3868,9.0506,9.3189,2013700.0],["2009-01-27",9.2931,9.4483,9.2284,9.2963,1704300.0],["2009-01-28",9.3836,9.4418,9.0667,9.154,3595100.0],["2009-01-29",9.1443,9.1443,8.8016,8.8307,2206400.0],["2009-01-30",8.8889,8.9762,8.7078,8.7757,2837000.0],["2009-02-02",8.6658,8.9374,8.6561,8.8953,2153400.0],["2009-02-03",8.9212,8.9859,8.7725,8.9438,1694600.0],["2009-02-04",8.9665,9.0085,8.7628,8.8113,1540300.0],["2009-02-05",8.724,8.9568,8.6819,8.7304,3141700.0],["2009-02-06",8.7854,8.9891,8.7563,8.9729,1950900.0],["2009-02-09",8.863,9.0991,8.863,8.9568,1574300.0],["2009-02-10",8.9083,9.0473,8.6076,8.6593,2113500.0],["2009-02-11",8.6819,8.7757,8.5623,8.6658,2015600.0],["2009-02-12",8.5041,8.6496,8.42,8.6464,2146700.0],["2009-02-13",8.7628,9.0118,8.6949,8.7046,2384600.0],["2009-02-17",8.5785,8.5785,8.032,8.1258,3216800.0],["2009-02-18",8.1581,8.2292,8.0352,8.171,2650300.0],["2009-02-19",8.3489,8.4136,8.0999,8.1225,3377700.0],["2009-02-20",7.9512,8.4912,7.9512,8.4621,4846900.0],["2009-02-23",8.4588,8.5849,8.268,8.3004,3297000.0],["2009-02-24",8.378,8.669,8.2519,8.6302,3429300.0],["2009-02-25",8.5817,8.821,8.3683,8.6949,2854500.0],["2009-02-26",8.7046,8.7434,8.3392,8.4265,5106100.0],["2009-02-27",8.3262,8.6755,8.268,8.5138,3691700.0],["2009-03-02",8.4039,8.4524,8.1031,8.1581,2990700.0],["2009-03-03",8.2713,8.2713,7.7022,7.7054,4317000.0],["2009-03-04",7.8833,8.3909,7.796,8.2292,3200000.0],["2009-03-05",8.1322,8.2292,7.9932,8.1322,3722000.0],["2009-03-06",8.2163,8.2357,7.6375,7.7895,3085800.0],["2009-03-09",7.7927,7.8445,7.5696,7.6181,2308600.0],["2009-03-10",7.7248,8.1872,7.6731,8.1872,3595400.0],["2009-03-11",8.2616,8.3618,8.0385,8.1549,2298400.0],["2009-03-12",8.1969,8.5106,8.1225,8.4491,2124100.0],["2009-03-13",8.4159,8.5654,8.1036,8.3195,2607900.0],["2009-03-16",8.3627,8.4823,8.3262,8.3494,1416900.0],["2009-03-17",8.2764,8.7648,8.2764,8.7614,2116100.0],["2009-03-18",8.7315,9.0272,8.6418,8.8977,2538200.0],["2009-03-19",8.901,8.9674,8.695,8.7913,1447500.0],["2009-03-20",8.8246,8.9674,8.7913,8.8046,1652200.0],["2009-03-23",8.9475,9.0704,8.7913,9.0671,2604400.0],["2009-03-24",8.9907,9.1701,8.9608,9.097,2496300.0],["2009-03-25",9.2033,9.3462,9.0306,9.2631,2395000.0],["2009-03-26",9.3263,9.396,9.0505,9.3927,1936800.0],["2009-03-27",9.3063,9.4658,9.1934,9.3994,1236000.0],["2009-03-30",9.2199,9.3196,8.9874,9.0738,1691700.0],["2009-03-31",9.1236,9.5057,9.1236,9.3429,2208800.0],["2009-04-01",9.2698,9.4625,9.1369,9.4293,2159700.0],["2009-04-02",9.4658,9.6319,9.2067,9.2465,2744400.0],["2009-04-03",9.2166,9.2498,9.0804,9.2432,2256100.0],["2009-04-06",9.2399,9.4392,9.1302,9.396,1742700.0],["2009-04-07",9.3695,9.4193,9.1701,9.2731,1651200.0],["2009-04-08",9.3229,9.3562,8.8511,8.9409,3460900.0],["2009-04-09",9.0771,9.1934,8.9807,9.1934,1283700.0],["2009-04-13",9.1834,9.1934,8.8545,8.984,1718800.0],["2009-04-14",9.004,9.004,8.705,8.7448,1690200.0],["2009-04-15",8.7016,8.798,8.6717,8.798,1007200.0],["2009-04-16",8.8511,8.9774,8.7249,8.9375,1295000.0],["2009-04-17",8.9907,9.0638,8.8279,8.8611,1635000.0],["2009-04-20",8.7216,8.798,8.4657,8.5222,1921000.0],["2009-04-21",8.4126,8.5986,8.4126,8.5853,1027100.0],["2009-04-22",8.5554,8.7415,8.4857,8.5687,1119600.0],["2009-04-23",8.5588,8.5853,8.3926,8.5588,1459100.0],["2009-04-24",8.6285,8.8678,8.5853,8.788,1885400.0],["2009-04-27",8.7216,8.9109,8.6385,8.7648,1728800.0],["2009-04-28",8.695,8.9342,8.6551,8.8545,1031600.0],["2009-04-29",8.9242,9.0837,8.8777,8.9541,1769800.0],["2009-04-30",9.2498,9.2498,8.9109,9.0206,2444000.0],["2009-05-01",9.0306,9.3628,8.9541,9.3396,1881800.0],["2009-05-04",9.3263,9.4891,9.3063,9.4725,1278400.0],["2009-05-05",9.5256,9.5887,9.4824,9.5622,2014400.0],["2009-05-06",9.6984,9.7715,9.4924,9.6851,2324100.0],["2009-05-07",9.7715,10.0871,9.6951,10.034,2538200.0],["2009-05-08",10.1237,10.1901,9.9409,10.1403,2931800.0],["2009-05-11",10.1469,10.3562,10.0406,10.2931,2466100.0],["2009-05-12",10.2931,10.4393,10.1336,10.2034,2511600.0],["2009-05-13",10.1004,10.3596,10.0406,10.2566,1983300.0],["2009-05-14",10.2699,10.323,10.117,10.23,1530600.0],["2009-05-15",10.23,10.23,9.9708,10.0306,1609100.0],["2009-05-18",10.0771,10.2898,10.0771,10.2898,1531000.0],["2009-05-19",10.313,10.3562,10.1669,10.1768,1685400.0],["2009-05-20",10.2632,10.3828,10.1536,10.1635,1446000.0],["2009-05-21",10.0406,10.1835,9.7549,9.8545,2240000.0],["2009-05-22",9.8844,9.8977,9.7383,9.7682,1313900.0],["2009-05-26",9.8346,10.1602,9.7715,10.1203,2276200.0],["2009-05-27",10.1502,10.2532,9.931,9.9575,2128400.0],["2009-05-28",10.0439,10.2732,9.9143,10.1768,1714700.0],["2009-05-29",10.2333,10.2865,10.0074,10.2499,3212500.0],["2009-06-01",10.3728,10.6453,10.323,10.3961,3211800.0],["2009-06-02",10.3961,10.6619,10.3861,10.5888,3582300.0],["2009-06-03",10.5788,10.5788,10.2998,10.3496,3249700.0],["2009-06-04",10.6187,10.7151,10.5257,10.6486,3328800.0],["2009-06-05",10.7184,10.7649,10.5024,10.529,3070900.0],["2009-06-08",10.5224,10.6951,10.4792,10.5955,2313600.0],["2009-06-09",10.6652,10.7151,10.5988,10.6652,2154800.0],["2009-06-10",10.7383,10.9177,10.632,10.8845,2978800.0],["2009-06-11",10.9045,11.1703,10.7981,11.034,2647700.0],["2009-06-12",10.9899,10.9899,10.6573,10.8813,2082100.0],["2009-06-15",10.8372,10.9288,10.7591,10.9118,2318000.0],["2009-06-16",10.9628,10.9628,10.6743,10.715,2984200.0],["2009-06-17",10.6844,10.7863,10.6471,10.698,2876400.0],["2009-06-18",10.698,10.9186,10.698,10.8168,2469100.0],["2009-06-19",10.8711,10.8711,10.5317,10.5317,3327000.0],["2009-06-22",10.5181,10.6641,10.4061,10.5996,2436100.0],["2009-06-23",10.6369,10.7761,10.5453,10.6878,2368700.0],["2009-06-24",10.7591,10.8032,10.6301,10.6946,2134900.0],["2009-06-25",10.6743,10.9458,10.6403,10.9152,3144800.0],["2009-06-26",10.8915,10.8949,10.62,10.6539,3343300.0],["2009-06-29",10.6743,10.8304,10.6539,10.7829,1914900.0],["2009-06-30",10.8134,10.8134,10.3959,10.4197,5833100.0],["2009-07-01",10.6064,10.6064,10.3179,10.5012,3673000.0],["2009-07-02",10.3688,10.4469,10.0633,10.0633,3909400.0],["2009-07-06",10.0667,10.2466,9.9445,10.2025,4358100.0],["2009-07-07",10.4299,10.7727,10.2568,10.2602,5593000.0],["2009-07-08",10.2568,10.2568,9.8868,10.0633,5087800.0],["2009-07-09",10.1041,10.1584,10.0226,10.0973,2997000.0],["2009-07-10",10.0803,10.2093,9.8461,9.9106,4323600.0],["2009-07-13",9.9106,9.9751,9.8088,9.9581,3534800.0],["2009-07-14",9.9615,10.0531,9.8156,9.9276,3831000.0],["2009-07-15",9.9785,10.0939,9.9276,10.0769,2600900.0],["2009-07-16",10.0803,10.155,9.9276,10.1244,3565600.0],["2009-07-17",10.1516,10.1685,10.026,10.1142,3122800.0],["2009-07-20",10.1652,10.2195,9.9581,10.0464,3824700.0],["2009-07-21",10.026,10.1957,10.026,10.1719,2954000.0],["2009-07-22",10.155,10.1923,10.0464,10.0871,3239400.0],["2009-07-23",10.0905,10.3688,10.0905,10.3484,2851000.0],["2009-07-24",10.2806,10.3959,10.1957,10.379,2128300.0],["2009-07-27",10.3993,10.5555,10.3484,10.5555,2805600.0],["2009-07-28",10.4876,10.6335,10.4265,10.603,2615900.0],["2009-07-29",10.5147,10.7184,10.5147,10.698,2302000.0],["2009-07-30",10.7387,10.9017,10.6743,10.8032,2420900.0],["2009-07-31",10.8168,10.8304,10.6505,10.6539,2828100.0],["2009-08-03",10.6878,10.8066,10.5623,10.681,3244200.0],["2009-08-04",10.6573,10.7489,10.5385,10.6946,2898000.0],["2009-08-05",10.7218,10.8032,10.62,10.7252,2915100.0],["2009-08-06",10.8779,10.9288,10.5894,10.9288,6009500.0],["2009-08-07",10.9288,11.0238,10.7693,10.8338,2832900.0],["2009-08-10",10.8338,10.8881,10.7489,10.8609,2904800.0],["2009-08-11",10.8066,10.8881,10.7286,10.7421,2614100.0],["2009-08-12",10.7591,10.8711,10.6641,10.7964,2516900.0],["2009-08-13",10.8372,10.8609,10.6777,10.7931,2582400.0],["2009-08-14",10.8134,10.8507,10.6132,10.7014,1749700.0],["2009-08-17",10.6641,10.6641,10.3858,10.4604,7586700.0],["2009-08-18",10.4774,10.6098,10.4604,10.5385,3403100.0],["2009-08-19",10.4536,10.5385,10.3416,10.5249,3188200.0],["2009-08-20",10.5147,10.5928,10.4536,10.5826,1998900.0],["2009-08-21",10.6539,10.8032,10.5826,10.7693,1883600.0],["2009-08-24",10.8168,10.844,10.6777,10.7931,2555400.0],["2009-08-25",10.8541,11.068,10.7998,10.9288,3239300.0],["2009-08-26",10.9424,11.068,10.9017,11.0238,3030800.0],["2009-08-27",11.0272,11.0748,10.922,10.9899,2035300.0],["2009-08-28",11.068,11.068,10.8745,10.9967,2416700.0],["2009-08-31",10.9695,11.1053,10.9017,10.939,4060600.0],["2009-09-01",10.9288,10.956,10.7354,10.7863,3692600.0],["2009-09-02",10.7591,10.8745,10.7218,10.8168,2747900.0],["2009-09-03",10.9313,10.9313,10.6398,10.7613,2870600.0],["2009-09-04",10.7682,10.8203,10.6537,10.8203,2433600.0],["2009-09-08",10.9036,10.9487,10.8446,10.9452,2352200.0],["2009-09-09",10.9487,10.966,10.848,10.8862,1972200.0],["2009-09-10",10.8827,10.9764,10.848,10.9417,2126800.0],["2009-09-11",10.9417,10.9626,10.848,10.9348,1633600.0],["2009-09-14",10.9244,10.9348,10.855,10.9244,2020700.0],["2009-09-15",10.9522,11.0389,10.8654,10.9938,1876000.0],["2009-09-16",11.0285,11.2506,10.9869,11.2159,2418200.0],["2009-09-17",11.2159,11.3478,11.0111,11.0181,2687200.0],["2009-09-18",11.0805,11.1083,10.9487,10.9695,3856400.0],["2009-09-21",10.9487,10.9973,10.8099,10.9174,2859700.0],["2009-09-22",10.9591,11.1569,10.8585,10.8585,3198400.0],["2009-09-23",11.2749,11.5317,11.1048,11.3026,5132500.0],["2009-09-24",11.372,11.4449,11.2853,11.3443,2847700.0],["2009-09-25",11.3443,11.4935,11.3131,11.4345,3517400.0],["2009-09-28",11.4866,11.6844,11.4727,11.6601,2665700.0],["2009-09-29",11.6913,11.7989,11.6046,11.7225,3823500.0],["2009-09-30",11.7434,11.7677,11.4935,11.6601,4715200.0],["2009-10-01",11.6601,11.7052,11.5456,11.6184,3082800.0],["2009-10-02",11.556,11.5768,11.2784,11.32,3024400.0],["2009-10-05",11.3859,11.5941,11.3373,11.5907,4153100.0],["2009-10-06",11.6636,11.7711,11.5629,11.6531,2878000.0],["2009-10-07",11.6705,11.6809,11.3478,11.438,1996800.0],["2009-10-08",11.5039,11.5421,11.3512,11.4033,2221500.0],["2009-10-09",11.4033,11.438,11.2506,11.3061,1540900.0],["2009-10-12",11.3755,11.4449,11.3131,11.3825,1756700.0],["2009-10-13",11.3478,11.6011,11.2957,11.5699,2461900.0],["2009-10-14",11.6809,11.7225,11.5803,11.6046,2492500.0],["2009-10-15",11.5803,11.7989,11.5213,11.792,2579400.0],["2009-10-16",11.7087,11.7989,11.6427,11.667,3745400.0],["2009-10-19",11.8718,11.9238,11.7364,11.9169,2453200.0],["2009-10-20",11.9204,11.9273,11.6288,11.7746,2529100.0],["2009-10-21",11.7572,11.8787,11.6358,11.6462,2148200.0],["2009-10-22",11.6913,11.8232,11.667,11.7121,2351100.0],["2009-10-23",11.7815,11.7815,11.4692,11.4935,2284300.0],["2009-10-26",11.5213,11.6358,11.3165,11.3478,2398300.0],["2009-10-27",11.3512,11.4623,11.2853,11.32,1798400.0],["2009-10-28",11.3165,11.3998,11.202,11.2055,2055500.0],["2009-10-29",11.2506,11.4623,11.1916,11.4449,2197900.0],["2009-10-30",11.4206,11.49,11.2471,11.2645,2522000.0],["2009-11-02",11.2992,11.4276,11.1985,11.3616,1610200.0],["2009-11-03",11.2992,11.379,11.2089,11.372,1826000.0],["2009-11-04",11.4415,11.5837,11.4206,11.5143,2258100.0],["2009-11-05",11.6254,11.9898,11.6219,11.8926,3360700.0],["2009-11-06",11.8301,12.0279,11.7121,11.9863,1921900.0],["2009-11-09",12.0696,12.1425,11.9204,12.1425,2336400.0],["2009-11-10",12.0765,12.1459,12.0279,12.0557,6346700.0],["2009-11-11",12.1286,12.1459,11.9412,12.0036,2730000.0],["2009-11-12",11.9689,12.08,11.8197,11.8718,2775900.0],["2009-11-13",11.8961,12.0696,11.8336,12.0245,1988000.0],["2009-11-16",12.0904,12.1424,12.0279,12.0696,2369700.0],["2009-11-17",12.0765,12.1251,12.0279,12.0696,1552600.0],["2009-11-18",12.0869,12.1251,11.9793,12.0245,1981300.0],["2009-11-19",12.0453,12.139,11.9898,12.073,3062500.0],["2009-11-20",12.0939,12.4062,12.0765,12.3576,4544100.0],["2009-11-23",12.5242,12.5242,12.2917,12.3333,3808600.0],["2009-11-24",12.368,12.4235,12.2535,12.3784,3391300.0],["2009-11-25",12.3854,12.6977,12.3819,12.5693,3507200.0],["2009-11-27",12.3645,12.6595,12.3541,12.6005,1786800.0],["2009-11-30",12.735,12.7881,12.4767,12.5934,4702200.0],["2009-12-01",12.689,12.7704,12.6324,12.7208,3016600.0],["2009-12-02",12.7244,12.9968,12.7244,12.9331,3005500.0],["2009-12-03",12.9614,12.9614,12.7704,12.8164,3225400.0],["2009-12-04",12.9296,12.9685,12.7385,12.8588,2767100.0],["2009-12-07",12.8836,13.1455,12.8659,12.9862,2876300.0],["2009-12-08",12.9721,12.9721,12.8234,12.9261,2187700.0],["2009-12-09",12.8942,12.8942,12.6005,12.6925,3103900.0],["2009-12-10",12.781,12.8659,12.7244,12.8234,2382300.0],["2009-12-11",12.8447,13.0676,12.7881,13.0287,10822000.0],["2009-12-14",13.1242,13.1242,12.8694,12.8907,1915200.0],["2009-12-15",12.8871,12.8871,12.6501,12.7244,2974900.0],["2009-12-16",12.7916,12.8907,12.6147,12.6501,3041400.0],["2009-12-17",12.6076,12.6359,12.3493,12.4378,5470200.0],["2009-12-18",12.4271,12.5616,12.3847,12.4165,3267200.0],["2009-12-21",12.4767,12.6642,12.4413,12.5722,1608400.0],["2009-12-22",12.6359,12.7633,12.5687,12.7067,1752500.0],["2009-12-23",12.7279,12.7881,12.6501,12.7774,1745000.0],["2009-12-24",12.7562,12.873,12.7562,12.7845,530500.0],["2009-12-28",12.8447,12.9261,12.827,12.9119,1197900.0],["2009-12-29",12.9827,13.0145,12.8871,12.9119,1108100.0],["2009-12-30",12.8447,12.9544,12.7881,12.9296,1414400.0],["2009-12-31",12.9685,13.0039,12.8128,12.8128,1409100.0],["2010-01-04",12.9296,13.0924,12.8694,12.9721,2068100.0],["2010-01-05",13.0074,13.0888,12.9827,12.9933,3450100.0],["2010-01-06",12.9296,12.9296,12.4625,12.4838,5333000.0],["2010-01-07",12.5333,12.5581,12.3245,12.3634,3994000.0],["2010-01-08",12.3811,12.3811,12.2113,12.3281,2286100.0],["2010-01-11",12.4201,12.4696,12.3599,12.4554,1976800.0],["2010-01-12",12.4201,12.5368,12.3776,12.4236,2251500.0],["2010-01-13",12.4696,12.5404,12.4236,12.5262,1780100.0],["2010-01-14",12.5439,12.597,12.4873,12.5368,1730100.0],["2010-01-15",12.5439,12.5581,12.3316,12.4094,2595900.0],["2010-01-19",12.4413,12.5545,12.3918,12.5404,2699800.0],["2010-01-20",12.4554,12.5899,12.4024,12.4731,3936000.0],["2010-01-21",12.4696,12.5333,12.1618,12.183,3156800.0],["2010-01-22",12.1759,12.2538,12.0167,12.0273,2841800.0],["2010-01-25",12.0945,12.3705,12.0379,12.3033,2935900.0],["2010-01-26",12.3281,12.3634,12.1193,12.3033,2813500.0],["2010-01-27",12.3139,12.3741,12.0733,12.2078,3770700.0],["2010-01-28",12.1901,12.2254,11.9742,12.0697,2295100.0],["2010-01-29",12.1334,12.1865,11.999,12.0344,2008400.0],["2010-02-01",12.0981,12.1688,12.0521,12.1264,1977900.0],["2010-02-02",12.1582,12.1582,12.0308,12.0874,2975900.0],["2010-02-03",12.0485,12.2538,12.0485,12.1971,4931400.0],["2010-02-04",12.1193,12.2042,11.8999,11.8999,2236900.0],["2010-02-05",11.8999,11.9636,11.7371,11.9636,3541600.0],["2010-02-08",12.1405,12.4342,12.0308,12.1547,3081200.0],["2010-02-09",12.2856,12.4342,12.2113,12.2927,2589300.0],["2010-02-10",12.3281,12.459,12.2714,12.3882,1954500.0],["2010-02-11",12.4059,12.5227,12.2927,12.4767,2277200.0],["2010-02-12",12.3422,12.3811,12.1299,12.2325,3915600.0],["2010-02-16",12.3599,12.4696,12.321,12.4342,2161200.0],["2010-02-17",12.4802,12.505,12.3564,12.4201,2972000.0],["2010-02-18",12.4201,12.6784,12.4201,12.6713,2033500.0],["2010-02-19",12.6642,12.6642,12.3847,12.4201,3357500.0],["2010-02-22",12.4873,12.5191,12.3988,12.4271,2128600.0],["2010-02-23",12.4342,12.5262,12.3493,12.4094,2324500.0],["2010-02-24",12.4236,12.5014,12.3493,12.4838,2139500.0],["2010-02-25",12.2007,12.2927,12.0662,12.2608,4296400.0],["2010-02-26",12.2891,12.3564,12.1016,12.1264,4155800.0],["2010-03-01",12.1334,12.275,12.1193,12.2714,2969700.0],["2010-03-02",12.3351,12.3847,12.2219,12.3033,3059300.0],["2010-03-03",12.3493,12.3811,12.1794,12.2361,4042500.0],["2010-03-04",12.2537,12.2679,12.0768,12.0839,4697600.0],["2010-03-05",12.1761,12.1833,11.923,12.0676,5217100.0],["2010-03-08",12.0423,12.1869,12.0206,12.1363,3756700.0],["2010-03-09",12.1436,12.3496,12.1327,12.299,3297100.0],["2010-03-10",12.2954,12.4075,12.2845,12.3569,3680000.0],["2010-03-11",12.3749,12.5629,12.3749,12.5557,3762400.0],["2010-03-12",12.5593,12.581,12.4436,12.5159,2407500.0],["2010-03-15",12.487,12.5774,12.487,12.5774,2721200.0],["2010-03-16",12.5665,12.6027,12.4942,12.5991,2891100.0],["2010-03-17",12.6172,12.7292,12.6063,12.6786,2781100.0],["2010-03-18",12.6822,12.7437,12.5702,12.6642,2733700.0],["2010-03-19",12.6027,12.7401,12.5521,12.6027,2699200.0],["2010-03-22",12.5738,12.7618,12.5629,12.7184,2022200.0],["2010-03-23",12.7545,12.7979,12.6678,12.7762,1658700.0],["2010-03-24",12.7401,12.769,12.6533,12.6967,2228700.0],["2010-03-25",12.7835,12.7943,12.6172,12.6208,2452400.0],["2010-03-26",12.6714,12.8196,12.628,12.7979,6541200.0],["2010-03-29",12.8305,12.8449,12.722,12.8413,2854400.0],["2010-03-30",12.8811,12.957,12.7943,12.8015,2598400.0],["2010-03-31",12.8015,12.8991,12.7618,12.8196,2405700.0],["2010-04-01",12.8955,13.004,12.8883,12.9714,2284000.0],["2010-04-05",13.0148,13.1016,12.9931,13.0871,2233700.0],["2010-04-06",13.0329,13.0329,12.8738,13.0004,2439700.0],["2010-04-07",13.0546,13.0618,12.8883,12.9534,2821300.0],["2010-04-08",12.9281,12.957,12.7581,12.9244,2377600.0],["2010-04-09",12.9028,13.0293,12.8341,13.0221,2362300.0],["2010-04-12",13.051,13.1197,13.0184,13.0546,1490500.0],["2010-04-13",13.0763,13.1197,12.9606,13.051,1829700.0],["2010-04-14",13.098,13.1124,12.9968,13.0907,1831400.0],["2010-04-15",13.0944,13.1847,13.0401,13.1377,1907900.0],["2010-04-16",13.1305,13.1739,12.8955,13.0365,2647900.0],["2010-04-19",13.0184,13.0944,12.9823,13.0871,1550800.0],["2010-04-20",13.1594,13.2787,13.1269,13.1992,2382600.0],["2010-04-21",13.1486,13.1847,13.0148,13.0871,2308500.0],["2010-04-22",12.8485,12.9245,12.5991,12.6569,22061700.0],["2010-04-23",12.6569,12.6569,12.111,12.4111,14540000.0],["2010-04-26",12.3641,12.4219,12.2014,12.2773,6669200.0],["2010-04-27",12.2195,12.2592,12.1291,12.1725,5854900.0],["2010-04-28",12.2376,12.2665,12.1146,12.205,5479900.0],["2010-04-29",12.2303,12.3677,12.2195,12.3279,4883400.0],["2010-04-30",12.3641,12.4689,12.3315,12.3315,5949000.0],["2010-05-03",12.4002,12.5159,12.3822,12.4725,4992900.0],["2010-05-04",12.4111,12.4328,12.2412,12.3171,5109200.0],["2010-05-05",12.3822,12.5629,12.2918,12.534,5458000.0],["2010-05-06",12.4653,12.4798,5.1192,12.1182,6808000.0],["2010-05-07",11.6193,12.1616,11.6085,11.9411,7412700.0],["2010-05-10",12.1906,12.2809,12.0351,12.1689,5767700.0],["2010-05-11",12.111,12.2809,12.0785,12.1833,4904900.0],["2010-05-12",12.2159,12.4183,12.1255,12.3894,3085300.0],["2010-05-13",12.3894,12.4979,12.2918,12.3822,3153700.0],["2010-05-14",12.3785,12.393,12.205,12.3388,4161200.0],["2010-05-17",12.3966,12.4075,12.1942,12.3532,3396000.0],["2010-05-18",12.4255,12.4798,12.2556,12.3026,3177300.0],["2010-05-19",12.2014,12.2954,12.1544,12.2376,3234000.0],["2010-05-20",12.1689,12.1689,11.8977,11.905,4427900.0],["2010-05-21",11.7965,12.0206,11.735,12.0206,3935700.0],["2010-05-24",12.1291,12.3641,12.0206,12.1689,5376600.0],["2010-05-25",12.0387,12.1508,11.9122,12.1399,5578400.0],["2010-05-26",12.2267,12.3243,12.1436,12.1978,3934800.0],["2010-05-27",12.3713,12.4725,12.3315,12.4725,2497200.0],["2010-05-28",12.5195,12.5557,12.3822,12.4111,3289600.0],["2010-06-01",12.3822,12.5738,12.3496,12.3496,2989400.0],["2010-06-02",12.4472,12.6461,12.393,12.6425,4592000.0],["2010-06-03",12.6678,12.6967,12.5521,12.628,5506800.0],["2010-06-04",12.5597,12.6594,12.4268,12.4637,4657700.0],["2010-06-07",12.4748,12.5745,12.3382,12.3382,3260800.0],["2010-06-08",12.3234,12.4859,12.2754,12.4637,2782500.0],["2010-06-09",12.4896,12.6372,12.4452,12.5006,3533900.0],["2010-06-10",12.6225,12.7111,12.5449,12.6594,2711200.0],["2010-06-11",12.5449,12.7221,12.5449,12.7037,2215000.0],["2010-06-14",12.7923,12.8034,12.6372,12.6409,2637600.0],["2010-06-15",12.7591,12.8255,12.6926,12.8144,2658100.0],["2010-06-16",12.7443,12.8846,12.7332,12.855,2417700.0],["2010-06-17",12.892,12.9289,12.7554,12.9289,2362200.0],["2010-06-18",12.9473,12.9769,12.8846,12.9104,2884800.0],["2010-06-21",12.9658,13.0101,12.844,12.903,2044700.0],["2010-06-22",12.9473,12.9547,12.7701,12.7738,2176200.0],["2010-06-23",12.8292,12.855,12.6889,12.7258,2388600.0],["2010-06-24",12.7111,12.7554,12.6409,12.6594,3276200.0],["2010-06-25",12.7185,12.7185,12.4859,12.5302,5739000.0],["2010-06-28",12.5191,12.6889,12.5154,12.6077,3103600.0],["2010-06-29",12.5191,12.5375,12.4046,12.4526,3641100.0],["2010-06-30",12.4342,12.4932,12.2865,12.2976,3675400.0],["2010-07-01",12.3013,12.3566,12.1757,12.2754,5249000.0],["2010-07-02",12.3234,12.3234,12.1536,12.2385,2655100.0],["2010-07-06",12.3382,12.4009,12.2348,12.3308,3567100.0],["2010-07-07",12.3751,12.6409,12.3197,12.6335,5985500.0],["2010-07-08",12.7148,12.7148,12.5708,12.6778,3813400.0],["2010-07-09",12.6446,12.7554,12.5634,12.7184,3007100.0],["2010-07-12",12.6705,12.7517,12.6409,12.7111,2635500.0],["2010-07-13",12.8181,12.9547,12.7738,12.8698,4027100.0],["2010-07-14",12.855,12.9289,12.7812,12.9289,2694900.0],["2010-07-15",12.9289,12.9363,12.7886,12.8587,2578500.0],["2010-07-16",12.8255,12.9252,12.7295,12.7664,4321600.0],["2010-07-19",12.7738,12.9178,12.7738,12.903,2437400.0],["2010-07-20",12.7517,12.951,12.7443,12.94,3161700.0],["2010-07-21",12.9732,13.095,12.9252,12.988,3500100.0],["2010-07-22",13.0618,13.2021,13.0581,13.1209,2865800.0],["2010-07-23",13.0876,13.1615,13.0581,13.1282,3537900.0],["2010-07-26",13.1615,13.2464,13.0839,13.2427,2995500.0],["2010-07-27",13.2427,13.2722,13.1799,13.191,3247000.0],["2010-07-28",13.1467,13.2095,13.1135,13.143,2391000.0],["2010-07-29",13.1652,13.191,13.0027,13.0692,3125900.0],["2010-07-30",13.0064,13.2168,12.9584,13.1504,2290300.0],["2010-08-02",13.2353,13.335,13.1873,13.2833,4400200.0],["2010-08-03",13.2648,13.3239,13.2205,13.2427,1898900.0],["2010-08-04",13.2538,13.4236,13.2353,13.4125,3640700.0],["2010-08-05",13.3276,13.4014,13.287,13.3867,3735100.0],["2010-08-06",13.3165,13.4347,13.2907,13.4347,3333800.0],["2010-08-09",13.4753,13.4753,13.3941,13.4199,2781000.0],["2010-08-10",13.3571,13.4937,13.3239,13.4716,4055700.0],["2010-08-11",13.3202,13.4051,13.3055,13.3793,4475500.0],["2010-08-12",13.3018,13.3608,13.2168,13.2611,3829700.0],["2010-08-13",13.2648,13.3793,13.2648,13.3091,2714100.0],["2010-08-16",13.2833,13.4014,13.2538,13.3867,2876900.0],["2010-08-17",13.4716,13.4716,13.3055,13.3608,3988100.0],["2010-08-18",13.3645,13.4088,13.2907,13.3756,3654500.0],["2010-08-19",13.3571,13.3608,13.239,13.3091,3274000.0],["2010-08-20",13.2205,13.3018,13.1984,13.287,2465200.0],["2010-08-23",13.335,13.3608,13.239,13.2575,2717900.0],["2010-08-24",13.1984,13.3424,13.1799,13.2944,3464900.0],["2010-08-25",13.2427,13.3091,13.2132,13.2796,6456000.0],["2010-08-26",13.3239,13.3719,13.2722,13.2907,3450900.0],["2010-08-27",13.3313,13.3461,13.1209,13.335,4245700.0],["2010-08-30",13.3091,13.3645,13.2611,13.2833,2713800.0],["2010-08-31",13.2944,13.3682,13.2575,13.3498,4128000.0],["2010-09-01",13.431,13.5676,13.3682,13.5602,4805200.0],["2010-09-02",13.6299,13.6713,13.5319,13.6223,3555000.0],["2010-09-03",13.66,13.6977,13.5621,13.6374,3050300.0],["2010-09-07",13.6299,13.6826,13.547,13.5583,2610500.0],["2010-09-08",13.5734,13.7203,13.5395,13.6713,3231800.0],["2010-09-09",13.7429,13.7843,13.7165,13.7353,2007600.0],["2010-09-10",13.7316,13.8332,13.7127,13.8069,2032600.0],["2010-09-13",13.8596,13.9425,13.8144,13.9048,3053100.0],["2010-09-14",13.8784,14.2136,13.8747,14.1383,4828400.0],["2010-09-15",14.1383,14.3116,14.0931,14.2852,3438500.0],["2010-09-16",14.2325,14.3417,14.1835,14.3417,3302200.0],["2010-09-17",14.4697,14.6995,14.3906,14.6091,6203900.0],["2010-09-20",14.6844,14.8463,14.6241,14.7936,4770300.0],["2010-09-21",14.8275,14.8727,14.6731,14.8125,3156900.0],["2010-09-22",14.8011,14.8727,14.756,14.8463,3186300.0],["2010-09-23",14.756,14.7861,14.5564,14.594,5179800.0],["2010-09-24",14.7032,14.7823,14.6693,14.7823,4309600.0],["2010-09-27",14.82,14.8689,14.6505,14.8012,3149500.0],["2010-09-28",14.8463,15.0422,14.8087,15.0271,3812400.0],["2010-09-29",15.0234,15.0384,14.8915,14.9217,2310300.0],["2010-09-30",15.0234,15.0648,14.8576,14.8614,3562000.0],["2010-10-01",14.9217,15.0234,14.8351,14.9782,2350200.0],["2010-10-04",14.9556,15.0271,14.8238,14.884,2692500.0],["2010-10-05",14.9819,15.174,14.9217,15.0987,3998300.0],["2010-10-06",15.0799,15.1853,15.0158,15.1627,2785700.0],["2010-10-07",15.1401,15.1928,14.9556,15.0874,3650700.0],["2010-10-08",15.0723,15.0911,14.756,14.9744,3265700.0],["2010-10-11",14.9857,14.9857,14.9104,14.9744,1690700.0],["2010-10-12",15.0384,15.0422,14.8162,14.9857,3515000.0],["2010-10-13",15.0761,15.1326,14.9932,15.0234,3033700.0],["2010-10-14",15.0685,15.1137,15.0008,15.0723,2473800.0],["2010-10-15",15.0874,15.223,14.9669,15.0196,6181100.0],["2010-10-18",15.0497,15.125,14.9932,15.0309,2591200.0],["2010-10-19",14.9518,14.9857,14.8049,14.884,5844400.0],["2010-10-20",14.9819,15.1702,14.9706,15.1439,3754500.0],["2010-10-21",15.2117,15.3586,15.1778,15.2418,2861100.0],["2010-10-22",15.2343,15.3247,15.2154,15.287,1708900.0],["2010-10-25",15.3661,15.4979,15.351,15.4113,3095100.0],["2010-10-26",15.3811,15.5092,15.336,15.4565,2180100.0],["2010-10-27",15.415,15.4376,15.2682,15.3962,3325000.0],["2010-10-28",15.5017,15.577,15.4753,15.5167,2902700.0],["2010-10-29",15.4904,15.6448,15.4791,15.5845,4984300.0],["2010-11-01",15.6561,15.7088,15.5356,15.6071,4332700.0],["2010-11-02",15.6711,15.754,15.6147,15.754,3296300.0],["2010-11-03",15.8708,15.9611,15.6937,15.9084,5147400.0],["2010-11-04",15.8557,16.2285,15.7992,16.2135,5366900.0],["2010-11-05",16.1043,16.3001,15.931,16.0327,3048200.0],["2010-11-08",15.9837,15.9875,15.7992,15.98,1936700.0],["2010-11-09",16.0327,16.0628,15.8858,15.9235,2985300.0],["2010-11-10",15.9272,16.1946,15.8858,16.1683,2723500.0],["2010-11-11",16.0101,16.1344,15.9122,15.9574,2410600.0],["2010-11-12",15.8896,15.9461,15.7728,15.8481,1849100.0],["2010-11-15",16.0026,16.0741,15.818,15.9423,2289800.0],["2010-11-16",15.8482,15.8971,15.5921,15.7013,3135200.0],["2010-11-17",15.6824,15.8821,15.6222,15.7804,2322100.0],["2010-11-18",15.9159,16.0591,15.9009,16.0327,2787100.0],["2010-11-19",16.0515,16.1871,15.9649,16.1833,2167700.0],["2010-11-22",16.0967,16.108,15.9498,16.0176,2899200.0],["2010-11-23",15.9084,15.931,15.7465,15.8481,3440700.0],["2010-11-24",15.9272,16.093,15.9084,16.0666,3182300.0],["2010-11-26",16.0139,16.2097,15.9498,16.2097,2220200.0],["2010-11-29",16.1645,16.1645,15.9009,16.157,3468900.0],["2010-11-30",16.0666,16.2097,16.0101,16.1909,9805500.0],["2010-12-01",16.3792,16.5374,16.2474,16.5374,10393300.0],["2010-12-02",16.5901,16.5901,16.4018,16.5637,4130100.0],["2010-12-03",16.4737,16.6614,16.4393,16.6307,5370300.0],["2010-12-06",16.558,16.872,16.5503,16.7763,4473000.0],["2010-12-07",16.8299,16.9179,16.669,16.7495,3809000.0],["2010-12-08",16.7495,16.7495,16.5082,16.6422,4017700.0],["2010-12-09",16.692,16.9103,16.5963,16.9065,3117100.0],["2010-12-10",16.9141,17.1132,16.8299,17.0903,3452300.0],["2010-12-13",17.1592,17.366,17.0979,17.3162,4345600.0],["2010-12-14",17.3162,17.5842,17.3162,17.5842,4446800.0],["2010-12-15",17.5804,17.7144,17.4617,17.5345,5501300.0],["2010-12-16",17.4732,17.5191,17.2779,17.4004,3954500.0],["2010-12-17",17.3966,17.4311,17.2779,17.2817,6321100.0],["2010-12-20",17.3889,17.6149,17.343,17.5996,4127400.0],["2010-12-21",17.6991,17.948,17.634,17.9212,4678700.0],["2010-12-22",17.8944,17.9136,17.6455,17.791,3680900.0],["2010-12-23",17.8102,17.8638,17.6149,17.7221,4024500.0],["2010-12-27",17.7259,17.8561,17.6953,17.7681,3262300.0],["2010-12-28",17.8255,17.8446,17.6494,17.6494,2853500.0],["2010-12-29",17.7106,17.791,17.6379,17.7106,1855900.0],["2010-12-30",17.703,17.7834,17.6532,17.7527,1616800.0],["2010-12-31",17.7183,17.7834,17.6723,17.68,1103000.0],["2011-01-03",17.7527,17.8676,17.7336,17.837,3266200.0],["2011-01-04",17.9021,17.9136,17.7374,17.8944,3727200.0],["2011-01-05",17.7872,17.8829,17.7259,17.7642,4091400.0],["2011-01-06",17.7527,17.7757,17.1171,17.4004,5315700.0],["2011-01-07",17.3085,17.3966,17.14,17.1592,3973000.0],["2011-01-10",17.1783,17.2932,17.1247,17.2166,3106600.0],["2011-01-11",17.1783,17.297,16.9677,17.006,3519400.0],["2011-01-12",17.1056,17.1822,17.0443,17.0903,3286600.0],["2011-01-13",17.0864,17.2128,17.0711,17.1783,2860500.0],["2011-01-14",17.1247,17.2281,16.9333,16.9524,4360300.0],["2011-01-18",17.0175,17.0405,16.6767,16.826,5070800.0],["2011-01-19",16.7839,16.8452,16.5005,16.6001,4978000.0],["2011-01-20",16.5235,16.581,16.2095,16.2516,4857700.0],["2011-01-21",16.3129,16.401,15.9721,16.1444,4661900.0],["2011-01-24",16.0449,16.198,16.041,16.0793,3688500.0],["2011-01-25",16.11,16.1751,15.9491,16.1597,3593200.0],["2011-01-26",16.355,16.7916,16.3014,16.7839,6735100.0],["2011-01-27",16.7954,16.8146,16.4891,16.6729,3997000.0],["2011-01-28",16.7265,16.7648,16.4623,16.4737,5735200.0],["2011-01-31",16.5274,16.6997,16.5159,16.558,3347000.0],["2011-02-01",16.6614,16.6767,16.4814,16.6346,2758700.0],["2011-02-02",16.6154,16.7418,16.558,16.6882,2633000.0],["2011-02-03",16.6384,16.8299,16.5733,16.7877,4849000.0],["2011-02-04",16.8031,16.8414,16.6384,16.7112,6029300.0],["2011-02-07",16.8222,16.9256,16.7839,16.9141,6634700.0],["2011-02-08",16.9409,17.0635,16.9141,17.0405,2323300.0],["2011-02-09",17.0213,17.14,16.9677,17.0405,2050300.0],["2011-02-10",17.0098,17.1515,16.983,17.1171,2326300.0],["2011-02-11",17.0405,17.2856,17.0405,17.2702,1910700.0],["2011-02-14",17.2626,17.3621,17.232,17.2856,3469400.0],["2011-02-15",17.163,17.2511,16.6307,16.7839,7070400.0],["2011-02-16",16.8482,16.8715,16.3303,16.6106,8628400.0],["2011-02-17",16.4549,16.6067,16.4082,16.4198,4629700.0],["2011-02-18",16.3887,16.4237,15.9176,16.0538,7692200.0],["2011-02-22",15.5321,15.8903,15.3608,15.8475,6231600.0],["2011-02-23",15.7891,15.8553,15.5165,15.5944,4327200.0],["2011-02-24",15.536,15.6372,15.4192,15.6022,3947600.0],["2011-02-25",15.719,15.8163,15.6333,15.7462,3019200.0],["2011-02-28",15.8085,16.0499,15.7813,16.0344,4553900.0],["2011-03-01",16.0694,16.159,15.7696,15.7696,4950700.0],["2011-03-02",15.8942,16.0422,15.7852,15.937,3717400.0],["2011-03-03",15.9993,16.0967,15.7268,15.8903,4223800.0],["2011-03-04",15.8786,15.9604,15.6995,15.7307,3517000.0],["2011-03-07",15.793,15.8046,15.5126,15.61,4633800.0],["2011-03-08",15.7346,15.8747,15.6138,15.7774,4289300.0],["2011-03-09",15.7501,15.8708,15.5827,15.8397,3478600.0],["2011-03-10",15.7307,15.793,15.6139,15.7112,3759100.0],["2011-03-11",15.6411,15.7852,15.6061,15.7501,2854800.0],["2011-03-14",15.7229,15.7657,15.6177,15.7423,4177400.0],["2011-03-15",15.4815,15.68,15.3608,15.6022,4691400.0],["2011-03-16",15.6411,15.7696,15.3919,15.4464,7749500.0],["2011-03-17",15.6917,15.9526,15.5827,15.8903,4981200.0],["2011-03-18",16.0928,16.2875,16.0461,16.2875,5936600.0],["2011-03-21",16.4043,16.4276,15.7385,15.7618,6104300.0],["2011-03-22",15.754,15.976,15.754,15.9215,3909800.0],["2011-03-23",15.9176,15.9526,15.7852,15.9254,2715100.0],["2011-03-24",15.9799,16.0344,15.7969,15.8436,3334800.0],["2011-03-25",16.0499,16.0499,15.8903,15.9526,4332600.0],["2011-03-28",15.8942,15.9915,15.8514,15.9448,3201400.0],["2011-03-29",15.937,16.1629,15.8669,16.1395,3613000.0],["2011-03-30",16.2213,16.2914,16.0889,16.2485,6161700.0],["2011-03-31",16.2252,16.2992,16.1084,16.1784,13717100.0],["2011-04-01",16.2096,16.2836,15.9176,15.976,5949600.0],["2011-04-04",16.0188,16.0188,15.5749,15.6645,9414000.0],["2011-04-05",15.61,15.7073,15.5749,15.6294,7272000.0],["2011-04-06",15.645,15.9059,15.5516,15.8241,7316800.0],["2011-04-07",15.7696,15.8241,15.6294,15.8085,4385200.0],["2011-04-08",15.828,15.9643,15.7151,15.754,4169600.0],["2011-04-11",15.8708,15.8708,15.6372,15.6839,5007300.0],["2011-04-12",15.6489,15.7112,15.4581,15.5087,5166800.0],["2011-04-13",15.536,15.7112,15.5087,15.6606,4006800.0],["2011-04-14",15.5671,15.7073,15.5282,15.5749,3873300.0],["2011-04-15",15.5944,15.645,15.4464,15.5866,4256600.0],["2011-04-18",15.4931,15.5204,15.3101,15.3841,4590800.0],["2011-04-19",15.4386,15.5126,15.2985,15.314,4268500.0],["2011-04-20",15.4347,15.5126,15.3374,15.3997,3976500.0],["2011-04-21",15.4425,15.4854,15.3413,15.3841,4228500.0],["2011-04-25",15.3841,15.4308,15.0532,15.3374,5604300.0],["2011-04-26",15.3724,15.7151,15.3724,15.6995,4500000.0],["2011-04-27",15.719,15.7696,15.5243,15.6294,6909700.0],["2011-04-28",15.6138,15.7384,15.5749,15.7384,3908700.0],["2011-04-29",15.6995,16.011,15.6878,15.8786,5646300.0],["2011-05-02",16.0227,16.1395,15.7774,15.8397,5323200.0],["2011-05-03",15.7813,15.937,15.7618,15.8046,4870800.0],["2011-05-04",15.8319,15.8708,15.68,15.719,8881200.0],["2011-05-05",15.7268,15.9176,15.2946,15.7618,8084000.0],["2011-05-06",15.8553,16.1356,15.8163,15.9565,6568300.0],["2011-05-09",15.9254,15.9292,15.7735,15.8942,4155600.0],["2011-05-10",15.9604,16.12,15.9254,16.1045,5136200.0],["2011-05-11",16.0733,16.2758,16.0344,16.1239,4578500.0],["2011-05-12",16.1239,16.4004,16.0772,16.3498,4800000.0],["2011-05-13",16.4588,16.5951,16.4043,16.5172,6088700.0],["2011-05-16",16.4705,16.6652,16.4121,16.4588,5476000.0],["2011-05-17",16.4121,16.6379,16.3575,16.6262,5236400.0],["2011-05-18",16.6379,16.7586,16.5483,16.743,7236200.0],["2011-05-19",16.8053,16.8832,16.7041,16.8832,4780500.0],["2011-05-20",16.8832,16.9338,16.7859,16.8209,3462200.0],["2011-05-23",16.6924,16.8326,16.5873,16.7625,3420900.0],["2011-05-24",16.7664,16.8482,16.6963,16.7352,4292100.0],["2011-05-25",16.708,16.708,16.4549,16.5756,4539900.0],["2011-05-26",16.5951,16.7314,16.4199,16.7236,3910100.0],["2011-05-27",16.7742,16.8014,16.6846,16.7547,2452800.0],["2011-05-31",16.8482,16.8793,16.743,16.817,5433000.0],["2011-06-01",16.8248,16.8598,16.5912,16.6184,5152800.0],["2011-06-02",16.6481,16.6878,16.5095,16.5214,4448300.0],["2011-06-03",16.458,16.4818,16.3392,16.3431,3977200.0],["2011-06-06",16.3075,16.3352,16.1332,16.1372,3267600.0],["2011-06-07",16.1332,16.157,15.9708,15.9787,4261500.0],["2011-06-08",15.9787,16.1966,15.9431,16.0738,3933500.0],["2011-06-09",16.1649,16.2877,15.951,16.1966,4583100.0],["2011-06-10",16.1253,16.1609,15.8757,15.8797,3831000.0],["2011-06-13",15.8876,15.9787,15.7609,15.7846,3915400.0],["2011-06-14",15.8837,15.9193,15.8163,15.8876,3032200.0],["2011-06-15",15.7569,15.7569,15.5074,15.5787,6495700.0],["2011-06-16",15.6302,15.7411,15.5193,15.6539,4204600.0],["2011-06-17",15.7846,15.8124,15.6024,15.6262,6517900.0],["2011-06-20",15.5668,15.7411,15.5628,15.6856,9304900.0],["2011-06-21",15.7648,15.8955,15.7411,15.8678,3893600.0],["2011-06-22",15.8678,15.9827,15.8282,15.8401,3542600.0],["2011-06-23",15.7331,15.749,15.4955,15.7292,3608600.0],["2011-06-24",15.7609,15.8163,15.5034,15.5113,7271300.0],["2011-06-27",15.5589,15.6975,15.4361,15.6975,3425300.0],["2011-06-28",15.7252,15.8441,15.5985,15.7648,3840500.0],["2011-06-29",15.8361,15.9669,15.7648,15.947,3229900.0],["2011-06-30",16.0342,16.0619,15.8559,16.0144,2807600.0],["2011-07-01",16.0183,16.2798,16.0183,16.252,2671100.0],["2011-07-05",16.2322,16.2956,16.1174,16.2402,2939700.0],["2011-07-06",16.2481,16.3669,16.1649,16.2045,3733000.0],["2011-07-07",16.3471,16.3471,16.1253,16.1253,4142300.0],["2011-07-08",16.0342,16.1213,15.9074,15.9668,6133500.0],["2011-07-11",15.8441,15.8441,15.5945,15.6302,4873800.0],["2011-07-12",15.6856,15.6856,15.5668,15.5708,3500300.0],["2011-07-13",15.448,15.8361,15.3212,15.3608,10394600.0],["2011-07-14",15.448,15.4994,15.2341,15.2657,10396200.0],["2011-07-15",15.2935,15.3767,15.1628,15.2182,5308600.0],["2011-07-18",15.1707,15.1865,14.8261,14.9845,7505400.0],["2011-07-19",15.0598,15.1152,14.8934,15.0281,8192500.0],["2011-07-20",15.0796,15.0796,14.9409,14.9568,6031800.0],["2011-07-21",15.0598,15.2261,15.0281,15.1588,4644500.0],["2011-07-22",15.0796,15.3252,15.0558,15.3133,10951600.0],["2011-07-25",15.2143,15.2261,15.0202,15.032,4981700.0],["2011-07-26",15.0321,15.2301,15.0321,15.1588,4384900.0],["2011-07-27",15.0756,15.139,14.8934,14.9013,4534000.0],["2011-07-28",14.8776,14.9845,14.7191,14.7508,4156500.0],["2011-07-29",14.6399,14.83,14.426,14.6993,5884600.0],["2011-08-01",14.8974,14.9608,14.5567,14.6558,5488600.0],["2011-08-02",14.7706,14.8736,14.6241,14.628,9871600.0],["2011-08-03",14.1408,14.1606,13.408,13.7289,24919500.0],["2011-08-04",13.4912,13.4952,13.1664,13.1704,11632300.0],["2011-08-05",13.4199,13.6338,13.008,13.3565,14171300.0],["2011-08-08",13.0991,13.2536,12.5762,12.6039,12700100.0],["2011-08-09",12.8297,13.4476,12.6356,13.4199,21426400.0],["2011-08-10",13.3051,13.4991,13.1902,13.2219,13655600.0],["2011-08-11",13.2734,13.7526,13.2417,13.6497,10581200.0],["2011-08-12",13.8239,13.8437,13.5942,13.7091,7302400.0],["2011-08-15",13.8715,13.9032,13.7249,13.8556,6751700.0],["2011-08-16",13.8002,13.8517,13.5229,13.618,7426000.0],["2011-08-17",13.7408,14.0022,13.7328,13.9863,5931000.0],["2011-08-18",13.6734,13.7606,13.4199,13.4952,8149000.0],["2011-08-19",13.3724,13.6378,13.3447,13.3486,5553200.0],["2011-08-22",13.6734,13.7091,13.309,13.4635,5540500.0],["2011-08-23",13.6497,13.6734,13.4793,13.6536,5307700.0],["2011-08-24",13.5586,13.8279,13.5546,13.8121,5725900.0],["2011-08-25",13.8556,13.8636,13.5506,13.6378,5430000.0],["2011-08-26",13.5665,13.717,13.3684,13.6417,5225200.0],["2011-08-29",13.7883,14.0695,13.5071,14.0299,4695200.0],["2011-08-30",13.9745,14.0814,13.9071,14.0061,6432700.0],["2011-08-31",14.1963,14.3547,14.0893,14.3191,9306100.0],["2011-09-01",14.2847,14.3251,13.8522,13.8684,7451200.0],["2011-09-02",13.7592,13.9331,13.6905,13.8037,5000400.0],["2011-09-06",13.4682,13.5693,13.3429,13.4318,6110200.0],["2011-09-07",13.5571,13.7552,13.4925,13.6824,4811000.0],["2011-09-08",13.6541,13.7188,13.5652,13.6137,5658400.0],["2011-09-09",13.5369,13.5369,13.2823,13.3672,12910700.0],["2011-09-12",13.2701,13.5167,13.1772,13.4803,5318900.0],["2011-09-13",13.6097,14.0584,13.5854,14.0018,8688300.0],["2011-09-14",14.0745,14.1473,13.7956,14.0098,7037700.0],["2011-09-15",14.1796,14.1796,13.836,13.8441,5700400.0],["2011-09-16",13.9533,14.1352,13.8522,14.1352,6423500.0],["2011-09-19",13.9735,14.0543,13.8724,14.0018,3620400.0],["2011-09-20",14.1109,14.22,13.9896,14.0018,4702000.0],["2011-09-21",13.9613,13.9613,13.5167,13.5208,6148800.0],["2011-09-22",13.2055,13.4197,13.1327,13.2944,7246000.0],["2011-09-23",13.2863,13.5208,13.258,13.4884,4377600.0],["2011-09-26",13.6178,13.7512,13.5288,13.739,10063200.0],["2011-09-27",13.9371,14.026,13.7027,13.7592,5299000.0],["2011-09-28",13.8603,13.8603,13.541,13.5773,5594000.0],["2011-09-29",13.7309,13.7835,13.4237,13.6299,5421300.0],["2011-09-30",13.5005,13.6986,13.3793,13.3874,4579500.0],["2011-10-03",13.3389,13.4561,12.971,12.9791,6813100.0],["2011-10-04",12.8781,13.0155,12.5951,13.0034,6100000.0],["2011-10-05",13.0802,13.1085,12.8579,13.0317,5861200.0],["2011-10-06",13.0034,13.1246,12.9225,13.0478,9117800.0],["2011-10-07",13.1327,13.3591,13.0923,13.254,5590700.0],["2011-10-10",13.4803,13.5935,13.4278,13.5571,4668900.0],["2011-10-11",13.5167,13.5854,13.4076,13.5491,5895200.0],["2011-10-12",13.6299,14.0462,13.5612,13.8967,6026400.0],["2011-10-13",13.8563,13.9533,13.6865,13.8684,3834200.0],["2011-10-14",13.9613,14.026,13.8886,13.9856,3532900.0],["2011-10-17",13.9694,14.0301,13.8482,13.8765,2947200.0],["2011-10-18",13.8482,14.0947,13.7673,14.026,3648900.0],["2011-10-19",14.0584,14.2726,13.9775,14.0018,4522700.0],["2011-10-20",13.9977,14.0826,13.7997,14.0543,7126200.0],["2011-10-21",14.1675,14.3292,14.026,14.2241,6540000.0],["2011-10-24",14.2847,14.3211,14.0381,14.0988,4912000.0],["2011-10-25",14.0381,14.0947,13.7673,13.7916,5723200.0],["2011-10-26",13.836,13.9977,13.7835,13.9816,5214200.0],["2011-10-27",14.2443,14.5596,14.1109,14.4626,6467300.0],["2011-10-28",14.3817,14.5636,14.309,14.5353,5133800.0],["2011-10-31",14.4504,14.5151,14.2443,14.2524,5000900.0],["2011-11-01",13.9371,14.0988,13.7875,13.9613,5866900.0],["2011-11-02",14.212,14.212,13.7997,13.9654,7058900.0],["2011-11-03",14.6404,14.9072,13.9654,14.794,12371600.0],["2011-11-04",14.7051,14.7415,14.4504,14.6445,5454300.0],["2011-11-07",14.7132,14.8223,14.6202,14.7738,6055800.0],["2011-11-08",14.9112,15.2144,14.8021,15.174,6851700.0],["2011-11-09",14.9193,15.0648,14.7698,14.8587,8130500.0],["2011-11-10",14.988,15.1659,14.9314,15.1416,6538300.0],["2011-11-11",15.2993,15.3639,15.2386,15.2912,4901800.0],["2011-11-14",15.2871,15.2912,15.1335,15.1861,3460600.0],["2011-11-15",15.1255,15.2184,15.0446,15.1901,3051600.0],["2011-11-16",14.9436,15.2791,14.9274,15.0567,5822600.0],["2011-11-17",15.0608,15.1416,14.8425,14.9355,15446500.0],["2011-11-18",15.0204,15.1982,14.9557,15.0567,20053300.0],["2011-11-21",14.9638,15.1133,14.8546,14.9153,22581500.0],["2011-11-22",14.9355,14.9355,14.4787,14.7293,7197900.0],["2011-11-23",14.6081,14.6081,14.2281,14.3494,6452200.0],["2011-11-25",14.3453,14.5434,14.2888,14.4302,1861400.0],["2011-11-28",14.7698,14.8183,14.6,14.6849,6542900.0],["2011-11-29",14.7334,14.7496,14.6485,14.693,4692700.0],["2011-11-30",15.0163,15.174,14.9072,15.1659,7131500.0],["2011-12-01",15.0931,15.1174,14.7738,14.9274,7368600.0],["2011-12-02",14.9625,14.9625,14.5955,14.6285,10413200.0],["2011-12-05",14.7728,15.0202,14.7151,14.8511,8276400.0],["2011-12-06",14.8882,15.0078,14.8511,14.9253,5856600.0],["2011-12-07",14.9253,15.082,14.7604,14.9006,14973300.0],["2011-12-08",14.847,14.8759,14.7068,14.7109,5252600.0],["2011-12-09",14.7481,14.8388,14.6821,14.7274,4150800.0],["2011-12-12",14.7027,14.7233,14.5873,14.7151,4792200.0],["2011-12-13",14.7357,14.8635,14.5584,14.6202,5601600.0],["2011-12-14",14.5831,14.6821,14.4306,14.5749,5237400.0],["2011-12-15",14.678,14.814,14.4306,14.5543,6271800.0],["2011-12-16",14.6161,14.7151,14.4594,14.5378,9790200.0],["2011-12-19",14.5955,14.6986,14.3522,14.4017,4489300.0],["2011-12-20",14.5996,14.8635,14.5708,14.8058,4842800.0],["2011-12-21",14.7769,15.082,14.7728,15.0655,4511500.0],["2011-12-22",15.1604,15.2511,15.0985,15.2098,4765400.0],["2011-12-23",15.2346,15.3335,15.1768,15.2964,2145000.0],["2011-12-27",15.3005,15.3954,15.2469,15.3211,1811100.0],["2011-12-28",15.3541,15.3541,15.0861,15.1191,2864800.0],["2011-12-29",15.1315,15.3583,15.1315,15.3335,2536400.0],["2011-12-30",15.3706,15.4737,15.3253,15.3376,2344800.0],["2012-01-03",15.5273,15.6015,15.383,15.3912,4341500.0],["2012-01-04",15.3995,15.4366,15.2634,15.2923,4231300.0],["2012-01-05",15.3665,15.3954,14.946,15.1768,6672600.0],["2012-01-06",15.1975,15.3871,15.1315,15.2634,4654000.0],["2012-01-09",15.3129,15.3335,15.016,15.1851,5524600.0],["2012-01-10",15.3294,15.4201,15.2222,15.2469,5885200.0],["2012-01-11",15.2428,15.2758,14.9707,15.0944,5988100.0],["2012-01-12",15.1026,15.1562,15.0531,15.1067,4369600.0],["2012-01-13",15.0573,15.0985,14.9913,15.0861,3361000.0],["2012-01-17",15.2057,15.3376,15.181,15.2387,3914600.0],["2012-01-18",15.2593,15.4613,15.1686,15.4448,5369000.0],["2012-01-19",15.4531,15.5314,15.3376,15.449,4916600.0],["2012-01-20",15.5149,15.684,15.4613,15.6469,5565000.0],["2012-01-23",15.6427,15.6675,15.4407,15.4943,4040400.0],["2012-01-24",15.3747,15.383,15.0903,15.2304,4680600.0],["2012-01-25",15.2057,15.4778,15.0944,15.4737,4678100.0],["2012-01-26",15.4778,15.5562,15.2923,15.317,6465800.0],["2012-01-27",15.3047,15.3871,15.1768,15.3624,6717900.0],["2012-01-30",15.2758,15.2758,15.049,15.2428,9985400.0],["2012-01-31",15.3418,15.4407,15.1439,15.2675,5246700.0],["2012-02-01",15.3211,15.6098,15.3211,15.4655,4565100.0],["2012-02-02",15.35,15.3665,15.0779,15.3005,7312500.0],["2012-02-03",15.416,15.4448,15.2222,15.4201,5076900.0],["2012-02-06",15.3335,15.4325,15.2799,15.3005,4334700.0],["2012-02-07",15.3047,15.5108,15.2346,15.4572,3923000.0],["2012-02-08",15.4984,15.6221,15.4572,15.6221,5680500.0],["2012-02-09",15.6469,15.6922,15.5314,15.6675,4743900.0],["2012-02-10",15.5479,15.6757,15.4902,15.6757,5491900.0],["2012-02-13",15.7046,15.7829,15.6098,15.7005,4748000.0],["2012-02-14",15.7046,15.7252,15.4283,15.5933,5336500.0],["2012-02-15",15.7046,15.7541,15.5232,15.5974,6645900.0],["2012-02-16",15.4531,15.9355,15.4531,15.8365,7977600.0],["2012-02-17",15.9396,16.3437,15.8984,16.187,9424100.0],["2012-02-21",16.3066,16.323,16.1829,16.2571,10507200.0],["2012-02-22",16.2983,16.323,16.1622,16.1994,5200900.0],["2012-02-23",16.1458,16.3395,16.1086,16.2488,18191600.0],["2012-02-24",16.2694,16.4715,16.2529,16.4591,14489500.0],["2012-02-27",16.3766,16.5374,16.3766,16.4921,21043700.0],["2012-02-28",16.5086,16.7106,16.488,16.657,6437400.0],["2012-02-29",16.6982,16.7147,16.5457,16.5952,5049300.0],["2012-03-01",16.624,16.6653,16.3107,16.4509,8860100.0],["2012-03-02",16.4698,16.5034,16.369,16.39,4889800.0],["2012-03-05",16.39,16.4068,16.138,16.2388,5503200.0],["2012-03-06",16.1296,16.2514,16.0036,16.2136,4874900.0],["2012-03-07",16.2262,16.3018,16.201,16.2472,3989500.0],["2012-03-08",16.3102,16.3732,16.222,16.2598,2984600.0],["2012-03-09",16.264,16.3942,16.2094,16.3858,3698000.0],["2012-03-12",16.4026,16.4026,16.3144,16.369,2411400.0],["2012-03-13",16.411,16.5369,16.3354,16.5285,3160500.0],["2012-03-14",16.4991,16.5663,16.411,16.4614,2630100.0],["2012-03-15",16.5033,16.5033,16.3564,16.4656,2915900.0],["2012-03-16",16.5243,16.5243,16.3858,16.411,10926400.0],["2012-03-19",16.4446,16.5831,16.3984,16.5327,2784200.0],["2012-03-20",16.4278,16.4614,16.3354,16.4404,2525400.0],["2012-03-21",16.4866,16.6377,16.4404,16.5957,3595300.0],["2012-03-22",16.5285,16.6209,16.4026,16.4194,5456500.0],["2012-03-23",16.4698,16.5034,16.3186,16.3606,3213400.0],["2012-03-26",16.4152,16.453,16.348,16.4446,3420300.0],["2012-03-27",16.432,16.5411,16.3942,16.4278,3088700.0],["2012-03-28",16.4026,16.4194,16.2262,16.2304,5210400.0],["2012-03-29",16.1758,16.2346,15.9742,16.2262,5056600.0],["2012-03-30",16.2766,16.2934,16.2052,16.2304,3300100.0],["2012-04-02",16.2472,16.3942,16.1884,16.264,4401700.0],["2012-04-03",16.2472,16.285,16.1338,16.2472,4431900.0],["2012-04-04",16.1422,16.2682,16.1338,16.201,3938200.0],["2012-04-05",16.1506,16.1842,16.0708,16.1758,2990300.0],["2012-04-09",16.0582,16.2052,16.0414,16.1044,3384000.0],["2012-04-10",16.0582,16.096,15.9238,15.928,4213400.0],["2012-04-11",16.0582,16.1044,15.9868,16.0078,3951400.0],["2012-04-12",16.0246,16.2346,16.0204,16.1548,3664000.0],["2012-04-13",16.0876,16.1548,15.9868,15.9952,8654000.0],["2012-04-16",16.0288,16.0498,15.9574,16.0036,8921200.0],["2012-04-17",16.0582,16.201,16.012,16.1842,2697600.0],["2012-04-18",16.1044,16.1674,16.0582,16.1254,2930200.0],["2012-04-19",16.0708,16.1464,15.9448,15.9868,3128500.0],["2012-04-20",16.054,16.096,15.949,16.0078,3461400.0],["2012-04-23",15.9322,15.9616,15.8566,15.865,3022000.0],["2012-04-24",15.8818,15.9532,15.8609,15.9322,3058600.0],["2012-04-25",16.033,16.0456,15.886,15.97,3232400.0],["2012-04-26",15.9406,16.1926,15.9364,16.1464,2654100.0],["2012-04-27",16.2052,16.2472,16.1086,16.2094,2418800.0],["2012-04-30",16.1674,16.2724,16.1674,16.1926,2248200.0],["2012-05-01",16.201,16.4782,16.1968,16.3732,3074900.0],["2012-05-02",16.2472,16.3354,16.2262,16.3102,3229200.0],["2012-05-03",16.3102,16.3816,16.2388,16.2724,2808700.0],["2012-05-04",16.2556,16.2808,16.0834,16.1548,2576800.0],["2012-05-07",16.117,16.2052,16.0246,16.1842,2820200.0],["2012-05-08",16.0876,16.1128,15.886,16.0288,4594700.0],["2012-05-09",15.8986,16.1464,15.8692,16.0078,5078300.0],["2012-05-10",16.4446,16.6545,16.2766,16.5999,9297300.0],["2012-05-11",16.5201,16.7511,16.4991,16.5957,4019500.0],["2012-05-14",16.4866,16.5495,16.3648,16.4404,6813900.0],["2012-05-15",16.4194,16.453,16.1674,16.222,3483700.0],["2012-05-16",16.2892,16.4152,16.0876,16.2178,6830900.0],["2012-05-17",16.2094,16.2472,16.0666,16.117,3951900.0],["2012-05-18",16.1254,16.327,16.0918,16.2052,5261600.0],["2012-05-21",16.2304,16.2934,16.1758,16.2556,3531900.0],["2012-05-22",16.3144,16.3858,16.138,16.1758,3746000.0],["2012-05-23",16.1464,16.3102,16.0834,16.285,4111700.0],["2012-05-24",16.2892,16.327,16.1296,16.2514,12166900.0],["2012-05-25",16.2514,16.4236,16.2472,16.3522,12253700.0],["2012-05-29",16.4152,16.5285,16.3396,16.5201,12906400.0],["2012-05-30",16.474,16.6839,16.432,16.4824,3962600.0],["2012-05-31",16.4782,16.5999,16.4068,16.4698,6089400.0],["2012-06-01",16.2537,16.3179,15.8173,15.8515,8289800.0],["2012-06-04",15.8601,16.0954,15.843,16.0098,5256200.0],["2012-06-05",15.9414,16.0911,15.7916,16.0783,4313100.0],["2012-06-06",16.1938,16.2237,15.9585,15.9713,14203800.0],["2012-06-07",16.0911,16.0911,15.8173,15.8858,7713000.0],["2012-06-08",15.843,16.0141,15.8173,16.0141,4434400.0],["2012-06-11",16.151,16.2451,16.0783,16.0783,5837500.0],["2012-06-12",16.1382,16.1981,15.9285,15.9927,6297300.0],["2012-06-13",16.0055,16.1082,15.9285,15.967,5782800.0],["2012-06-14",16.0184,16.1681,15.9585,16.1339,3173900.0],["2012-06-15",16.2494,16.4676,16.074,16.4205,8439800.0],["2012-06-18",16.4206,16.6345,16.4206,16.5403,3471900.0],["2012-06-19",16.5746,16.8013,16.5232,16.7072,4239200.0],["2012-06-20",16.7457,16.8056,16.5275,16.6259,3304000.0],["2012-06-21",16.6815,16.7971,16.4548,16.4676,4136800.0],["2012-06-22",16.5532,16.5917,16.3906,16.5318,3694600.0],["2012-06-25",16.4206,16.4591,16.258,16.3222,3165900.0],["2012-06-26",16.3735,16.4248,16.2366,16.3863,3032400.0],["2012-06-27",16.4462,16.6131,16.412,16.5104,2815800.0],["2012-06-28",16.4805,16.6045,16.4248,16.6002,3189300.0],["2012-06-29",16.7714,16.9554,16.7029,16.8955,5520300.0],["2012-07-02",16.8955,16.9682,16.8441,16.9682,5049000.0],["2012-07-03",16.9468,17.0366,16.8783,16.981,2309800.0],["2012-07-05",16.9169,16.9254,16.6687,16.8484,8512800.0],["2012-07-06",16.7714,16.8912,16.6944,16.8398,3488800.0],["2012-07-09",16.8441,16.934,16.8184,16.9083,2581200.0],["2012-07-10",16.9425,16.9981,16.8013,16.8441,3728900.0],["2012-07-11",16.8955,17.1137,16.8869,17.0794,8249700.0],["2012-07-12",17.0152,17.2035,16.827,17.1522,4981700.0],["2012-07-13",17.1436,17.4859,17.1179,17.426,4785500.0],["2012-07-16",17.3789,17.6228,17.3276,17.5629,4369200.0],["2012-07-17",17.6185,17.9009,17.5586,17.8752,5325900.0],["2012-07-18",17.8538,17.8624,17.396,17.4431,7186600.0],["2012-07-19",17.5115,17.841,17.4559,17.7939,6076700.0],["2012-07-20",17.7896,17.8239,17.6741,17.7469,4693200.0],["2012-07-23",17.5971,17.6912,17.5372,17.5501,6114600.0],["2012-07-24",17.5757,17.6698,17.3233,17.3789,7986900.0],["2012-07-25",17.4773,17.5244,17.2377,17.2591,3905800.0],["2012-07-26",17.4388,17.5415,17.3832,17.4773,4394400.0],["2012-07-27",17.5757,17.7854,17.5115,17.6827,5965400.0],["2012-07-30",17.6185,17.7383,17.5629,17.6998,3162400.0],["2012-07-31",17.7426,17.8453,17.6784,17.7725,3868600.0],["2012-08-01",17.8453,18.2688,17.8324,18.0207,11465500.0],["2012-08-02",17.8966,17.9394,17.6442,17.8282,4484300.0],["2012-08-03",17.9779,18.0934,17.811,17.8581,4709400.0],["2012-08-06",17.9009,17.9865,17.8282,17.8667,3630400.0],["2012-08-07",17.8667,17.9479,17.7811,17.9052,5281700.0],["2012-08-08",17.8538,17.9993,17.7126,17.9779,7314100.0],["2012-08-09",18.1661,18.5812,18.0592,18.2004,7788700.0],["2012-08-10",18.1875,18.3159,18.0763,18.3031,3432500.0],["2012-08-13",18.2817,18.3416,18.1961,18.333,3099900.0],["2012-08-14",18.3886,18.3886,18.1533,18.2859,3544000.0],["2012-08-15",18.2218,18.2731,17.948,18.0934,5212700.0],["2012-08-16",18.0977,18.1576,17.8624,17.9651,4758900.0],["2012-08-17",18.0078,18.0549,17.8068,17.995,5221900.0],["2012-08-20",17.9565,18.0036,17.7982,17.8367,4118500.0],["2012-08-21",17.8667,17.9608,17.734,17.7383,4722100.0],["2012-08-22",17.7383,17.8752,17.6698,17.7597,4388000.0],["2012-08-23",17.7896,17.9479,17.7597,17.8282,5963500.0],["2012-08-24",17.7982,18.1319,17.7554,18.0806,3628800.0],["2012-08-27",18.0378,18.0977,17.8795,17.9522,3535500.0],["2012-08-28",17.9137,18.0421,17.8453,17.9565,2880800.0],["2012-08-29",17.9822,18.2218,17.9522,18.1319,6558500.0],["2012-08-30",18.0763,18.0934,17.8838,18.0036,12073400.0],["2012-08-31",18.1062,18.1661,17.9608,18.0806,20408400.0],["2012-09-04",18.0635,18.3458,17.9693,18.2817,14715900.0],["2012-09-05",18.2817,18.3929,18.2132,18.2688,5478600.0],["2012-09-06",18.3758,18.3929,18.256,18.3758,4874500.0],["2012-09-07",18.4476,18.4476,18.1386,18.2474,6422500.0],["2012-09-10",18.2474,18.378,18.1778,18.2256,4809500.0],["2012-09-11",18.2822,18.4911,18.2126,18.4345,4157700.0],["2012-09-12",18.452,18.6391,18.4084,18.539,3044000.0],["2012-09-13",18.4563,18.7479,18.4563,18.6739,6956100.0],["2012-09-14",18.5694,18.6434,18.3344,18.4389,5301300.0],["2012-09-17",18.3867,18.4911,18.2822,18.3127,9036300.0],["2012-09-18",18.3301,18.5216,18.3127,18.4737,3730400.0],["2012-09-19",18.4737,18.5172,18.3301,18.3562,4057100.0],["2012-09-20",18.2953,18.4911,18.2953,18.391,3908700.0],["2012-09-21",18.4345,18.5216,18.2039,18.23,7096900.0],["2012-09-24",18.2039,18.4258,18.2039,18.3214,4111500.0],["2012-09-25",18.3431,18.4737,18.2518,18.2518,3437100.0],["2012-09-26",18.2648,18.2648,17.8993,17.9428,4373700.0],["2012-09-27",17.9167,17.9689,17.6381,17.7644,4775500.0],["2012-09-28",17.6904,17.7165,17.4162,17.5816,6139400.0],["2012-10-01",17.4728,17.5859,17.0028,17.0681,9615800.0],["2012-10-02",17.0202,17.2334,16.981,17.1768,6119300.0],["2012-10-03",17.2378,17.4815,17.1899,17.3553,5191700.0],["2012-10-04",17.4031,17.4858,17.2552,17.2552,4422900.0],["2012-10-05",17.3248,17.4031,17.1768,17.3292,3657500.0],["2012-10-08",17.3248,17.3553,17.216,17.2726,2981700.0],["2012-10-09",17.3074,17.3292,17.0768,17.1855,5167700.0],["2012-10-10",17.2291,17.2769,17.1246,17.2247,4570900.0],["2012-10-11",17.2943,17.3335,16.9244,17.0506,5154100.0],["2012-10-12",17.0855,17.216,16.9767,16.9984,3039500.0],["2012-10-15",16.981,17.0332,16.7373,16.8809,4375200.0],["2012-10-16",16.907,17.0202,16.7504,16.9462,6757200.0],["2012-10-17",16.9941,17.1986,16.9288,17.1159,3653100.0],["2012-10-18",17.1159,17.2856,17.0071,17.1246,2872300.0],["2012-10-19",17.0985,17.1812,16.9505,16.9549,3824400.0],["2012-10-22",16.9593,16.968,16.6024,16.7808,5401000.0],["2012-10-23",16.6851,16.7068,16.5458,16.6503,4780700.0],["2012-10-24",16.6677,16.9505,16.6198,16.8243,5497800.0],["2012-10-25",16.9027,16.9593,16.6851,16.833,3776100.0],["2012-10-26",16.7982,16.8635,16.7112,16.7808,2974500.0],["2012-10-31",16.8505,16.907,16.6764,16.7025,4461200.0],["2012-11-01",16.7068,16.8287,16.6459,16.7547,4205300.0],["2012-11-02",16.8113,16.8853,16.672,16.6807,8833600.0],["2012-11-05",16.6677,16.7808,16.5023,16.7243,3213600.0],["2012-11-06",16.7939,16.8592,16.6024,16.7504,3299500.0],["2012-11-07",16.6416,16.7068,16.3413,16.4849,5509500.0],["2012-11-08",17.3205,17.6207,17.0724,17.0768,12771000.0],["2012-11-09",17.068,17.1768,16.8418,16.8896,6006500.0],["2012-11-12",16.8853,17.068,16.8417,16.9375,2723100.0],["2012-11-13",16.8853,17.0985,16.8461,16.8766,3688500.0],["2012-11-14",16.907,16.9201,16.5458,16.6024,4288600.0],["2012-11-15",16.5719,16.7068,16.3282,16.4109,5175200.0],["2012-11-16",16.4327,16.4414,15.893,16.3326,8437600.0],["2012-11-19",16.437,16.5371,16.3935,16.498,3793800.0],["2012-11-20",16.5023,16.6111,16.4153,16.5676,2940100.0],["2012-11-21",16.5806,16.5806,16.4066,16.4631,3660100.0],["2012-11-23",16.5197,16.7678,16.4849,16.7634,1422000.0],["2012-11-26",16.6459,16.7242,16.585,16.7112,3753900.0],["2012-11-27",16.7939,16.9027,16.7112,16.7634,3277800.0],["2012-11-28",16.6372,16.7895,16.4327,16.7765,5862900.0],["2012-11-29",16.8374,16.9418,16.7634,16.8417,5036100.0],["2012-11-30",16.8635,16.9201,16.7982,16.9027,4317900.0],["2012-12-03",16.968,17.1333,16.8548,17.0506,4487600.0],["2012-12-04",17.0506,17.1159,16.981,17.0942,3779100.0],["2012-12-05",17.0985,17.1812,16.9027,16.9201,7972600.0],["2012-12-06",16.9288,16.9636,16.7504,16.8983,6057900.0],["2012-12-07",16.9005,16.9272,16.701,16.8252,5627600.0],["2012-12-10",16.7764,16.9094,16.6788,16.8651,4411300.0],["2012-12-11",16.9316,17.1755,16.9316,17.1045,4480400.0],["2012-12-12",17.14,17.4371,17.1045,17.3263,5771100.0],["2012-12-13",17.3484,17.3706,17.242,17.2598,5853600.0],["2012-12-14",17.2287,17.4194,17.2198,17.3218,4587300.0],["2012-12-17",17.3662,17.5347,17.3484,17.5037,5378100.0],["2012-12-18",17.5258,17.8097,17.446,17.8052,12557500.0],["2012-12-19",17.7919,17.8097,17.5924,17.6278,4780100.0],["2012-12-20",17.6899,17.6899,17.517,17.6278,3353600.0],["2012-12-21",17.5924,17.6234,17.3263,17.4238,6936400.0],["2012-12-24",17.4061,17.4682,17.3263,17.4194,1996900.0],["2012-12-26",17.4682,17.4682,17.3218,17.3529,2714600.0],["2012-12-27",17.3396,17.3706,17.0691,17.2775,4152200.0],["2012-12-28",17.1977,17.2509,17.0912,17.1001,2945800.0],["2012-12-31",17.0691,17.3529,17.0558,17.3484,4791000.0],["2013-01-02",17.6944,17.823,17.5835,17.8185,5658600.0],["2013-01-03",17.6145,17.7875,17.5347,17.6323,4553500.0],["2013-01-04",17.65,17.721,17.6101,17.6988,4347700.0],["2013-01-07",17.6278,17.8185,17.5879,17.7963,3063100.0],["2013-01-08",17.7387,17.752,17.4815,17.619,6849700.0],["2013-01-09",17.5879,17.7032,17.5835,17.6633,3102400.0],["2013-01-10",17.7431,17.8407,17.6766,17.8185,3301400.0],["2013-01-11",17.7431,17.9427,17.7431,17.8806,2645800.0],["2013-01-14",17.9072,17.925,17.7165,17.7697,3677000.0],["2013-01-15",17.7431,17.7653,17.5524,17.6456,4079100.0],["2013-01-16",17.6411,17.6633,17.5258,17.5524,3341800.0],["2013-01-17",17.6323,17.6633,17.5258,17.6057,2901200.0],["2013-01-18",17.6544,17.783,17.6057,17.7476,4255100.0],["2013-01-22",17.7343,17.9338,17.7254,17.9072,5117200.0],["2013-01-23",17.9116,18.0403,17.8629,17.8939,3855700.0],["2013-01-24",17.9028,17.9649,17.7697,17.783,3992900.0],["2013-01-25",17.8407,17.8496,17.752,17.7963,4361500.0],["2013-01-28",17.8496,17.8806,17.7077,17.854,3456800.0],["2013-01-29",17.854,18.1289,17.8318,18.0624,3822800.0],["2013-01-30",18.0225,18.0713,17.8939,17.9161,4348700.0],["2013-01-31",17.8939,17.9782,17.8895,17.9383,12347000.0],["2013-02-01",18.0669,18.3152,18.0447,18.2487,4375700.0],["2013-02-04",18.1423,18.1777,18.0314,18.1423,3340500.0],["2013-02-05",18.1689,18.1689,17.9427,17.9915,4699200.0],["2013-02-06",17.9427,18.1068,17.8939,18.0935,3502500.0],["2013-02-07",18.1156,18.3507,17.9915,18.2576,4415800.0],["2013-02-08",18.2576,18.3507,18.2265,18.3418,4276200.0],["2013-02-11",18.3108,18.4438,18.3019,18.4083,3009500.0],["2013-02-12",18.4349,18.6301,18.3729,18.5192,6403600.0],["2013-02-13",18.5236,18.5724,18.3862,18.4882,8180000.0],["2013-02-14",15.0646,15.1444,14.2131,14.3107,70787300.0],["2013-02-15",14.4127,14.6655,14.2619,14.6433,39372300.0],["2013-02-19",14.7941,15.5967,14.7941,15.14,30218800.0],["2013-02-20",15.3129,15.4282,15.0424,15.0468,10166400.0],["2013-02-21",15.0468,15.273,15.0114,15.1976,10955000.0],["2013-02-22",15.2553,15.446,15.2331,15.3617,8236900.0],["2013-02-25",15.3927,15.4947,15.1134,15.1178,9308600.0],["2013-02-26",15.242,15.3129,15.0912,15.1355,9930300.0],["2013-02-27",15.1488,15.3129,15.0158,15.3041,8641500.0],["2013-02-28",15.2996,15.5347,15.2863,15.375,8637100.0],["2013-03-01",15.3129,15.5524,15.3129,15.4726,6545400.0],["2013-03-04",15.4548,15.61,15.4327,15.5701,5469500.0],["2013-03-05",15.6056,15.7431,15.5923,15.6234,5381000.0],["2013-03-06",15.6677,15.8939,15.6322,15.7874,6004200.0],["2013-03-07",15.6884,15.7424,15.3912,15.5488,7542400.0],["2013-03-08",15.6163,15.7334,15.3912,15.4857,6308300.0],["2013-03-11",15.4272,15.5263,15.4002,15.5038,7969000.0],["2013-03-12",15.4812,15.6929,15.4182,15.5668,5299500.0],["2013-03-13",15.5893,15.7244,15.5308,15.6343,3319800.0],["2013-03-14",15.6839,15.7829,15.5623,15.6478,4353500.0],["2013-03-15",15.5713,15.6884,15.3101,15.4767,8849300.0],["2013-03-18",15.4047,15.5353,15.3642,15.4002,5225600.0],["2013-03-19",15.4047,15.5128,15.3326,15.4227,4380600.0],["2013-03-20",15.4947,15.6208,15.4317,15.5713,10042400.0],["2013-03-21",15.4812,15.6523,15.3461,15.5308,5477400.0],["2013-03-22",15.5758,15.828,15.5668,15.7739,6278800.0],["2013-03-25",15.7739,15.9586,15.7154,15.7559,4910900.0],["2013-03-26",15.8055,15.882,15.7424,15.8505,4088200.0],["2013-03-27",15.7604,15.891,15.7019,15.8145,3570400.0],["2013-03-28",15.8145,15.8595,15.6704,15.819,4864300.0],["2013-04-01",15.81,15.8595,15.6073,15.6974,4200900.0],["2013-04-02",15.7739,15.9045,15.6974,15.8415,5338200.0],["2013-04-03",15.927,16.0936,15.7784,15.7874,6475700.0],["2013-04-04",16.0441,16.2963,16.0126,16.2197,6687700.0],["2013-04-05",16.0711,16.2783,16.0261,16.2603,4070600.0],["2013-04-08",16.2152,16.2918,16.1477,16.2828,3033900.0],["2013-04-09",16.2512,16.4088,16.1792,16.3683,3451800.0],["2013-04-10",16.4224,16.7196,16.4088,16.6385,5814200.0],["2013-04-11",16.598,16.8862,16.5935,16.7781,4436200.0],["2013-04-12",16.7151,16.7736,16.5845,16.7601,4298000.0],["2013-04-15",16.6385,16.7286,16.4539,16.5214,5089800.0],["2013-04-16",16.598,16.8591,16.5935,16.7331,7112900.0],["2013-04-17",16.6565,16.661,16.3638,16.5529,3996100.0],["2013-04-18",16.5755,16.8186,16.5575,16.5935,3669700.0],["2013-04-19",16.6655,16.8682,16.634,16.7376,4072400.0],["2013-04-22",16.7376,16.8231,16.67,16.8186,3973800.0],["2013-04-23",16.8592,17.0663,16.8231,17.0618,4056400.0],["2013-04-24",16.9762,16.9897,16.3683,16.706,14627300.0],["2013-04-25",16.7691,17.0077,16.7331,16.8997,5142900.0],["2013-04-26",16.8997,16.9807,16.7241,16.7286,3907100.0],["2013-04-29",16.7691,16.9177,16.6835,16.8637,3680900.0],["2013-04-30",16.7871,16.9357,16.7466,16.9177,3926600.0],["2013-05-01",16.8727,16.9042,16.697,16.7466,3765000.0],["2013-05-02",16.7106,16.8141,16.562,16.679,4069600.0],["2013-05-03",16.7961,16.8366,16.625,16.7241,4637900.0],["2013-05-06",16.6745,16.8096,16.6475,16.6835,3274000.0],["2013-05-07",16.7331,16.7466,16.5845,16.688,4654600.0],["2013-05-08",16.661,16.9717,16.6565,16.7961,7440500.0],["2013-05-09",17.1203,17.2914,16.7106,16.7691,8874200.0],["2013-05-10",16.8231,17.0573,16.7601,16.9402,4113300.0],["2013-05-13",16.9042,17.0393,16.8186,16.9672,3091500.0],["2013-05-14",16.9942,17.0843,16.8636,16.9942,3954100.0],["2013-05-15",17.0168,17.1834,16.9492,17.0438,4935600.0],["2013-05-16",17.0573,17.1293,16.7736,16.8637,5488100.0],["2013-05-17",16.9402,17.0123,16.8501,16.9627,5206300.0],["2013-05-20",16.9222,17.0663,16.8952,16.9447,3630000.0],["2013-05-21",16.9087,16.9537,16.67,16.7646,5312200.0],["2013-05-22",16.7556,16.9627,16.589,16.67,5603500.0],["2013-05-23",16.571,16.9222,16.5079,16.8546,13495600.0],["2013-05-24",16.7736,16.8637,16.7106,16.7826,11070900.0],["2013-05-28",16.9087,17.0843,16.6385,16.6925,13091000.0],["2013-05-29",16.6655,16.6835,16.0396,16.2873,8723300.0],["2013-05-30",16.333,16.3878,16.0816,16.1044,6585600.0],["2013-05-31",16.0541,16.1821,15.6016,15.6107,12836400.0],["2013-06-03",15.597,15.7981,15.597,15.757,6055400.0],["2013-06-04",15.789,15.9581,15.7753,15.8896,6115400.0],["2013-06-05",15.7936,16.0587,15.7524,15.9673,7853400.0],["2013-06-06",15.949,16.2644,15.8576,16.2278,5079700.0],["2013-06-07",16.2873,16.3421,16.0861,16.1958,5187100.0],["2013-06-10",16.2416,16.3147,16.173,16.2827,3194600.0],["2013-06-11",16.1593,16.4473,16.109,16.2233,9924100.0],["2013-06-12",16.3147,16.3878,16.1639,16.1776,4738300.0],["2013-06-13",16.1684,16.4701,16.1364,16.4244,3301700.0],["2013-06-14",16.4427,16.6393,16.3833,16.4747,4273000.0],["2013-06-17",16.589,16.7261,16.3101,16.4518,3641800.0],["2013-06-18",16.4381,16.6301,16.4335,16.5661,2884400.0],["2013-06-19",16.5478,16.5935,16.1501,16.1501,4798300.0],["2013-06-20",16.013,16.0267,15.565,15.6016,6231100.0],["2013-06-21",15.7342,15.9124,15.6062,15.6244,8509000.0],["2013-06-24",15.533,15.7113,15.4645,15.5376,5296700.0],["2013-06-25",15.6382,16.0587,15.629,15.981,5656900.0],["2013-06-26",16.0587,16.0907,15.8301,15.9307,3820200.0],["2013-06-27",15.9993,16.333,15.9901,16.1227,3755100.0],["2013-06-28",16.1181,16.3604,16.0953,16.1593,4642400.0],["2013-07-01",16.1456,16.2827,16.0267,16.0679,2583400.0],["2013-07-02",16.0267,16.333,16.0039,16.109,4076000.0],["2013-07-03",16.013,16.2187,15.9993,16.1227,1775100.0],["2013-07-05",16.1776,16.2507,15.9536,16.2004,1949900.0],["2013-07-08",16.269,16.2873,16.0587,16.1593,2875100.0],["2013-07-09",16.2416,16.2416,16.1181,16.1776,2869200.0],["2013-07-10",16.205,16.2416,16.077,16.2096,3013200.0],["2013-07-11",16.3604,16.4975,16.3101,16.461,2819000.0],["2013-07-12",16.4427,16.6027,16.397,16.5661,3254300.0],["2013-07-15",16.557,16.6118,16.3193,16.5661,3642900.0],["2013-07-16",16.5295,16.5981,16.4244,16.5798,3789900.0],["2013-07-17",16.6255,16.6804,16.5021,16.5067,3504900.0],["2013-07-18",16.5067,16.5158,16.2278,16.3696,4902800.0],["2013-07-19",16.3696,16.4975,16.333,16.4473,3644500.0],["2013-07-22",16.4655,16.4975,16.2187,16.4198,3532300.0],["2013-07-23",16.4153,16.4838,16.2781,16.429,13297600.0],["2013-07-24",16.4427,16.4518,16.2736,16.397,2944200.0],["2013-07-25",16.3238,16.5067,16.2781,16.3787,3214200.0],["2013-07-26",16.3558,16.5021,16.2873,16.4701,2757900.0],["2013-07-29",16.4655,16.589,16.4244,16.525,2519800.0],["2013-07-30",16.4427,16.4793,16.2873,16.3284,4545100.0],["2013-07-31",16.3376,16.5387,16.3238,16.3878,4625300.0],["2013-08-01",16.4838,16.6347,16.4107,16.6027,3251500.0],["2013-08-02",16.5113,16.6347,16.4564,16.5067,3137600.0],["2013-08-05",16.4427,16.5615,16.3695,16.4975,3583600.0],["2013-08-06",16.5067,16.5753,16.4336,16.5387,3198000.0],["2013-08-07",16.4975,16.6621,16.4107,16.6347,4621400.0],["2013-08-08",16.1501,16.1501,15.6564,15.7067,16526800.0],["2013-08-09",15.6884,15.7753,15.3867,15.4919,8025500.0],["2013-08-12",15.4599,15.6793,15.4507,15.5787,4551000.0],["2013-08-13",15.597,15.6427,15.4507,15.4873,4346000.0],["2013-08-14",15.4599,15.5239,15.3913,15.4187,4280500.0],["2013-08-15",15.3685,15.4187,15.245,15.2999,4304900.0],["2013-08-16",15.2405,15.245,15.0439,15.0485,5853800.0],["2013-08-19",15.0439,15.085,14.8748,14.8839,4647500.0],["2013-08-20",14.8839,15.0485,14.8748,14.893,3407100.0],["2013-08-21",14.8931,14.9205,14.7742,14.7742,4057200.0],["2013-08-22",14.8108,14.9479,14.7468,14.893,22122000.0],["2013-08-23",14.9982,15.2313,14.9708,15.2222,15350400.0],["2013-08-26",15.2267,15.2679,15.149,15.149,3354200.0],["2013-08-27",15.0988,15.1856,15.0439,15.0576,3796500.0],["2013-08-28",15.0805,15.0988,14.9479,14.9525,2788500.0],["2013-08-29",14.9708,15.2039,14.9525,15.1307,4556300.0],["2013-08-30",15.1673,15.181,15.0622,15.1399,5665700.0],["2013-09-03",15.2313,15.2405,14.9753,15.0439,7474300.0],["2013-09-04",15.0997,15.1694,14.858,15.1043,7054900.0],["2013-09-05",15.0764,15.1833,14.9324,14.9324,3960600.0],["2013-09-06",14.9742,14.9881,14.8022,14.8255,6892400.0],["2013-09-09",14.8069,14.937,14.8069,14.8812,5716000.0],["2013-09-10",14.8859,15.1973,14.8859,15.1601,14417400.0],["2013-09-11",15.1601,15.1833,15.1043,15.1461,3410900.0],["2013-09-12",15.1601,15.267,15.0346,15.0485,3685600.0],["2013-09-13",15.0904,15.174,14.9974,15.03,2966800.0],["2013-09-16",15.1694,15.2112,14.9556,14.9974,3515300.0],["2013-09-17",14.9974,15.1508,14.9974,15.0718,2456400.0],["2013-09-18",15.0485,15.1601,14.9184,15.1276,5094900.0],["2013-09-19",15.1926,15.2902,15.1508,15.2019,3665500.0],["2013-09-20",15.2391,15.2437,14.937,15.0021,5983700.0],["2013-09-23",14.9417,15.0114,14.8348,14.9835,3655300.0],["2013-09-24",14.9835,15.0532,14.9138,14.9509,3905600.0],["2013-09-25",14.9324,14.9835,14.8719,14.8719,3563500.0],["2013-09-26",14.8719,15.0021,14.8719,14.9231,2496800.0],["2013-09-27",14.8719,14.8905,14.7418,14.7697,3471400.0],["2013-09-30",14.686,14.6953,14.5048,14.5838,5620000.0],["2013-10-01",14.5652,14.8115,14.5652,14.7604,5556500.0],["2013-10-02",14.7372,14.8022,14.5884,14.6907,4283500.0],["2013-10-03",14.6303,14.6396,14.4444,14.4955,4213100.0],["2013-10-04",14.4908,14.528,14.4397,14.5001,3262300.0],["2013-10-07",14.4118,14.6814,14.4118,14.5977,3576200.0],["2013-10-08",14.6163,14.7046,14.528,14.5373,4447000.0],["2013-10-09",14.5884,15.0253,14.5652,14.9602,7853100.0],["2013-10-10",15.0578,15.5179,15.0532,15.4947,8815800.0],["2013-10-11",15.4622,15.4761,15.2716,15.4389,4051300.0],["2013-10-14",15.2949,15.3367,15.1461,15.188,4474800.0],["2013-10-15",15.2159,15.2856,15.095,15.1183,3875200.0],["2013-10-16",15.1647,15.3042,15.1461,15.2995,3557300.0],["2013-10-17",15.2809,15.4715,15.2298,15.4529,3572600.0],["2013-10-18",15.4761,15.4947,15.3227,15.3413,3695000.0],["2013-10-21",15.3832,15.425,15.2298,15.332,3656100.0],["2013-10-22",15.3042,15.5691,15.2159,15.5319,3623400.0],["2013-10-23",15.4482,15.5876,15.3739,15.5179,3397100.0],["2013-10-24",15.5179,15.5272,15.3739,15.4389,3284500.0],["2013-10-25",15.4203,15.5365,15.3506,15.4622,3589200.0],["2013-10-28",15.4482,15.6155,15.4203,15.5784,3841400.0],["2013-10-29",15.6202,15.8851,15.6202,15.7131,4926100.0],["2013-10-30",15.741,15.7457,15.5691,15.583,2943800.0],["2013-10-31",15.5969,15.741,15.4808,15.7364,4128200.0],["2013-11-01",15.7271,15.8293,15.5691,15.6062,3978400.0],["2013-11-04",15.6992,15.7224,15.6062,15.6899,3476100.0],["2013-11-05",15.6481,15.6992,15.4761,15.5133,5697200.0],["2013-11-06",15.6155,15.7689,15.6016,15.7503,4627800.0],["2013-11-07",15.3367,15.3599,14.6907,14.7836,13537300.0],["2013-11-08",14.7929,14.8301,14.3421,14.5606,10076600.0],["2013-11-11",14.6163,14.7,14.528,14.6442,3243700.0],["2013-11-12",14.6767,14.7558,14.5699,14.607,5193600.0],["2013-11-13",14.5977,14.6396,14.542,14.6303,4161600.0],["2013-11-14",14.6628,14.8301,14.6628,14.7976,4252100.0],["2013-11-15",14.8115,14.9649,14.8069,14.9184,3779800.0],["2013-11-18",14.9602,15.016,14.8626,14.9602,4606900.0],["2013-11-19",15.0114,15.0114,14.8022,14.8766,4567600.0],["2013-11-20",14.9091,15.0439,14.7558,14.779,5437600.0],["2013-11-21",14.7979,14.8121,14.6135,14.6939,5369800.0],["2013-11-22",14.6419,14.6513,14.467,14.5001,4876500.0],["2013-11-25",14.5521,14.7601,14.467,14.5142,5267700.0],["2013-11-26",14.5048,14.5899,14.4386,14.5048,6665000.0],["2013-11-27",14.5142,14.6182,14.4433,14.5237,4176500.0],["2013-11-29",14.519,14.6703,14.4953,14.5142,2340600.0],["2013-12-02",14.4811,14.5142,14.2968,14.3251,5119300.0],["2013-12-03",14.2589,14.3866,14.1502,14.3582,5753200.0],["2013-12-04",14.2778,14.6466,14.2069,14.5804,6800400.0],["2013-12-05",14.4055,14.5946,14.3677,14.4906,5890700.0],["2013-12-06",14.6513,14.7837,14.6324,14.6892,5759000.0],["2013-12-09",14.6892,14.9728,14.6608,14.9019,5799500.0],["2013-12-10",14.9114,15.0437,14.8877,14.8972,6332600.0],["2013-12-11",14.8925,14.9161,14.4906,14.519,7108700.0],["2013-12-12",14.4906,14.5615,14.3346,14.5426,5381300.0],["2013-12-13",14.5379,14.623,14.3629,14.5284,6050400.0],["2013-12-16",14.5615,14.6892,14.5615,14.6324,5267500.0],["2013-12-17",14.6561,14.9445,14.6372,14.8641,6360800.0],["2013-12-18",14.9114,15.0958,14.779,15.0532,7107300.0],["2013-12-19",14.9492,14.9823,14.3724,14.8263,13237300.0],["2013-12-20",14.8594,14.8594,14.6182,14.675,9155800.0],["2013-12-23",14.6844,14.8452,14.6844,14.8263,5691000.0],["2013-12-24",14.7837,15.0532,14.7837,14.9823,2965900.0],["2013-12-26",15.039,15.091,14.9586,15.0579,3547200.0],["2013-12-27",15.0485,15.1478,14.9539,15.1336,3690800.0],["2013-12-30",15.0532,15.1761,15.0296,15.1099,4185700.0],["2013-12-31",15.1005,15.1619,15.0012,15.0579,5122800.0],["2014-01-02",15.0059,15.0437,14.8972,14.9634,4443900.0],["2014-01-03",15.0248,15.039,14.8925,14.9397,2137300.0],["2014-01-06",15.0012,15.0296,14.9066,14.9728,2925100.0],["2014-01-07",15.0154,15.0343,14.831,14.8499,5032100.0],["2014-01-08",14.8215,14.8499,14.7223,14.7695,4356800.0],["2014-01-09",14.7743,14.7884,14.5142,14.5568,4052200.0],["2014-01-10",14.6797,14.7554,14.5757,14.6655,3666200.0],["2014-01-13",14.6513,14.7743,14.5899,14.5946,4951800.0],["2014-01-14",14.6324,14.6561,14.4339,14.5095,5584900.0],["2014-01-15",14.5284,14.5473,14.292,14.4339,11728100.0],["2014-01-16",14.4102,14.4528,14.2731,14.3393,4404400.0],["2014-01-17",14.3535,14.3582,14.1738,14.1833,6205300.0],["2014-01-21",14.2448,14.2684,13.9753,14.1124,6060400.0],["2014-01-22",14.1738,14.1738,13.9422,13.9469,4476000.0],["2014-01-23",13.9091,13.9327,13.8476,13.9233,6163600.0],["2014-01-24",13.9138,13.9705,13.7767,13.7814,6053400.0],["2014-01-27",13.8051,13.8618,13.7294,13.7483,7468100.0],["2014-01-28",13.7862,13.8098,13.6491,13.6869,6374800.0],["2014-01-29",13.6585,13.668,13.3843,13.5167,7558700.0],["2014-01-30",13.5592,13.8051,13.4883,13.7862,7070500.0],["2014-01-31",13.6632,13.7436,13.616,13.6443,6519100.0],["2014-02-03",13.6632,13.6632,13.285,13.2992,6612900.0],["2014-02-04",13.3228,13.3559,13.2046,13.2803,5374900.0],["2014-02-05",13.2614,13.4079,13.2519,13.3654,4115600.0],["2014-02-06",13.3985,13.4552,13.2708,13.3796,8104700.0],["2014-02-07",13.4221,13.616,13.4032,13.6112,4051500.0],["2014-02-10",13.6207,13.7105,13.5687,13.6774,4284300.0],["2014-02-11",13.8145,14.1313,13.7578,14.0556,8400200.0],["2014-02-12",14.0462,14.2968,14.0131,14.2731,8305100.0],["2014-02-13",14.2069,14.7743,14.1927,14.5473,12193100.0],["2014-02-14",14.571,14.623,14.4811,14.4906,6892700.0],["2014-02-18",14.5473,14.6466,14.4528,14.6324,5995000.0],["2014-02-19",14.6088,14.7601,14.5757,14.6088,4886500.0],["2014-02-20",14.623,14.7459,14.5757,14.7128,3587900.0],["2014-02-21",14.7081,14.7885,14.6277,14.6986,6094500.0],["2014-02-24",14.7837,14.883,14.7128,14.7459,4717200.0],["2014-02-25",14.7601,14.831,14.6655,14.7223,5218200.0],["2014-02-26",14.7412,14.7506,14.5379,14.5615,5624600.0],["2014-02-27",14.5662,14.7033,14.5001,14.6939,6072500.0],["2014-02-28",14.6892,14.8357,14.6797,14.779,5196900.0],["2014-03-03",14.6655,14.7743,14.6466,14.7081,5041600.0],["2014-03-04",14.8405,14.9161,14.7979,14.9066,4637600.0],["2014-03-05",14.8783,15.1336,14.8026,15.0627,10213900.0],["2014-03-06",15.0049,15.0819,14.9232,15.0001,6461800.0],["2014-03-07",15.0098,15.0723,14.9617,15.0627,4463000.0],["2014-03-10",15.0001,15.0338,14.7452,14.827,4681200.0],["2014-03-11",14.8607,14.8703,14.7116,14.7597,4331900.0],["2014-03-12",14.7164,14.7549,14.5913,14.7549,3206400.0],["2014-03-13",14.803,14.8943,14.6106,14.6635,3516600.0],["2014-03-14",14.6298,14.8847,14.6298,14.726,4715700.0],["2014-03-17",14.7645,14.8655,14.7356,14.8318,3353200.0],["2014-03-18",14.8655,15.1156,14.8607,15.1011,4314200.0],["2014-03-19",15.0771,15.1492,14.9472,15.029,5326400.0],["2014-03-20",14.9665,15.1733,14.9472,15.0867,5199400.0],["2014-03-21",15.154,15.1877,15.0242,15.0723,10315900.0],["2014-03-24",15.1588,15.3031,15.1108,15.1685,5063400.0],["2014-03-25",15.2021,15.3608,15.1252,15.3464,4335700.0],["2014-03-26",15.3705,15.6253,15.3705,15.5292,7412900.0],["2014-03-27",15.6446,15.7023,15.4666,15.6734,5038700.0],["2014-03-28",15.6879,15.8418,15.6494,15.7167,4094000.0],["2014-03-31",15.7648,15.861,15.7215,15.7937,5962200.0],["2014-04-01",15.7792,15.9331,15.6061,15.9091,6720500.0],["2014-04-02",15.9187,16.0341,15.8562,15.9572,4334400.0],["2014-04-03",15.9572,16.1207,15.9235,16.1063,5925700.0],["2014-04-04",16.1399,16.2554,16.1159,16.2025,5022800.0],["2014-04-07",16.1784,16.289,16.1063,16.1303,4694100.0],["2014-04-08",16.1448,16.3323,16.0678,16.3227,4382900.0],["2014-04-09",16.3275,16.3708,16.1496,16.2554,7824000.0],["2014-04-10",16.289,16.4622,16.0774,16.0774,5103100.0],["2014-04-11",16.0341,16.1399,15.9283,16.0389,4443100.0],["2014-04-14",16.1063,16.3035,16.0678,16.2938,5028000.0],["2014-04-15",16.2986,16.3804,16.2554,16.3756,5488800.0],["2014-04-16",16.4525,16.7171,16.4477,16.7074,4915900.0],["2014-04-17",16.6545,16.7651,16.5199,16.5583,4832000.0],["2014-04-21",16.592,16.6882,16.5391,16.5872,2172400.0],["2014-04-22",16.5872,16.592,16.5151,16.568,3171600.0],["2014-04-23",16.5776,16.6834,16.5054,16.6449,5545700.0],["2014-04-24",16.7315,16.7315,16.5535,16.6545,4216400.0],["2014-04-25",16.6016,16.7363,16.4958,16.717,3758100.0],["2014-04-28",16.6016,16.7315,16.5439,16.6593,4895200.0],["2014-04-29",16.7411,16.7844,16.669,16.7363,3407900.0],["2014-04-30",16.7507,16.7988,16.6545,16.7892,3440400.0],["2014-05-01",16.7892,16.8565,16.6978,16.8132,2702500.0],["2014-05-02",16.8517,16.9479,16.7267,16.7507,3654500.0],["2014-05-05",16.7267,16.7748,16.6834,16.7555,3302100.0],["2014-05-06",16.7267,16.77,16.5535,16.5728,4692100.0],["2014-05-07",16.592,16.7844,16.5728,16.6641,6623300.0],["2014-05-08",16.6834,17.9001,16.6545,17.727,21617600.0],["2014-05-09",17.5923,17.7655,17.5058,17.5827,7794600.0],["2014-05-12",17.6693,17.7318,17.5971,17.6693,5464700.0],["2014-05-13",17.6837,17.7943,17.6164,17.7799,6557700.0],["2014-05-14",17.7751,18.1502,17.7366,18.1117,7681000.0],["2014-05-15",18.1069,18.3233,18.0444,18.1935,8250300.0],["2014-05-16",18.2512,18.3762,18.1214,18.3618,4521300.0],["2014-05-19",18.0492,18.2801,18.0059,18.2608,7759800.0],["2014-05-20",18.2272,18.2897,18.03,18.0733,5862600.0],["2014-05-21",18.155,18.1743,17.8039,17.8761,5438400.0],["2014-05-22",17.9146,18.0107,17.8232,17.8665,5594300.0],["2014-05-23",17.9001,17.9771,17.8136,17.929,3384900.0],["2014-05-27",17.9626,17.9723,17.8136,17.9482,3685500.0],["2014-05-28",18.0011,18.2464,17.953,18.1791,4082600.0],["2014-05-29",18.1791,18.2656,18.0444,18.1214,4050000.0],["2014-05-30",18.0685,18.1694,18.0636,18.1165,3946300.0],["2014-06-02",18.1502,18.2031,18.0348,18.0925,2658200.0],["2014-06-03",18.131,18.3137,18.1262,18.2897,4630200.0],["2014-06-04",18.2368,18.3234,18.131,18.2897,3973800.0],["2014-06-05",18.2848,18.3287,18.0311,18.1384,5007200.0],["2014-06-06",18.1775,18.236,17.9726,18.0067,3785600.0],["2014-06-09",18.0019,18.1043,17.9433,17.9872,3488300.0],["2014-06-10",17.9872,18.0653,17.9433,18.0165,3444000.0],["2014-06-11",17.9823,18.0262,17.7335,17.7726,3854100.0],["2014-06-12",17.753,17.7969,17.6213,17.753,2960200.0],["2014-06-13",17.7823,18.0555,17.7482,18.0262,3458100.0],["2014-06-16",17.9872,18.1092,17.9238,18.0799,2710000.0],["2014-06-17",18.0604,18.0945,17.8311,17.8653,3192700.0],["2014-06-18",17.8799,18.0409,17.875,18.0165,2257900.0],["2014-06-19",18.0555,18.2019,18.036,18.1921,2701000.0],["2014-06-20",18.2409,18.2848,17.8799,17.9043,5038600.0],["2014-06-23",17.9579,17.9579,17.7579,17.9189,2348200.0],["2014-06-24",17.9287,17.9677,17.7189,17.7384,2644900.0],["2014-06-25",17.753,17.7628,17.5042,17.636,3883900.0],["2014-06-26",17.6555,17.7726,17.5872,17.6408,2913900.0],["2014-06-27",17.6213,17.6262,17.4115,17.4555,4245300.0],["2014-06-30",17.5091,17.714,17.4896,17.6603,2820500.0],["2014-07-01",17.6701,17.7774,17.5384,17.7189,2351100.0],["2014-07-02",17.6506,17.6799,17.4164,17.5335,4104500.0],["2014-07-03",17.553,17.636,17.4262,17.6018,2071600.0],["2014-07-07",17.5872,17.7384,17.5481,17.6213,2077100.0],["2014-07-08",17.6457,17.8994,17.6116,17.8067,3767000.0],["2014-07-09",17.836,17.9238,17.753,17.8506,4921600.0],["2014-07-10",17.753,18.0165,17.7043,17.9433,3474100.0],["2014-07-11",17.8994,17.997,17.8604,17.9384,1672700.0],["2014-07-14",18.0018,18.1238,17.9189,17.997,2284000.0],["2014-07-15",17.997,18.1092,17.9433,18.0458,4163600.0],["2014-07-16",18.0994,18.1824,18.0458,18.1092,4220300.0],["2014-07-17",18.0506,18.1531,17.9092,17.914,1906300.0],["2014-07-18",17.9677,18.0653,17.8652,18.0262,2058600.0],["2014-07-21",17.9579,18.1482,17.9092,18.0604,3000400.0],["2014-07-22",18.1189,18.2848,18.075,18.2019,2846200.0],["2014-07-23",18.1384,18.3775,18.1238,18.3287,3176800.0],["2014-07-24",18.3287,18.4458,18.319,18.3824,2263200.0],["2014-07-25",18.3531,18.5141,18.2994,18.3336,2122600.0],["2014-07-28",18.397,18.4897,18.3141,18.397,3858700.0],["2014-07-29",22.1633,22.2803,18.9239,19.4654,51803400.0],["2014-07-30",19.4215,19.6264,19.3044,19.402,8045900.0],["2014-07-31",19.2947,19.4752,19.0849,19.1434,8057100.0],["2014-08-01",19.08,19.1776,18.8897,19.0556,4679200.0],["2014-08-04",19.0507,19.2654,18.8556,19.2508,3985900.0],["2014-08-05",19.1337,19.2361,19.0068,19.1678,3797600.0],["2014-08-06",19.0849,19.0946,18.8214,18.9141,3466800.0],["2014-08-07",19.0215,19.3532,18.6605,19.002,4882100.0],["2014-08-08",19.0654,19.4508,18.9971,19.4459,5045400.0],["2014-08-11",19.4752,19.7093,19.4508,19.6459,5237100.0],["2014-08-12",19.6362,19.9435,19.6118,19.8899,5161200.0],["2014-08-13",19.9094,19.9972,19.7191,19.7435,5806200.0],["2014-08-14",19.8118,19.8508,19.6752,19.763,3504500.0],["2014-08-15",19.7972,19.8313,19.5825,19.7093,3481100.0],["2014-08-18",19.8264,19.8606,19.6557,19.7191,2704000.0],["2014-08-19",19.7581,19.8801,19.6362,19.8362,2019100.0],["2014-08-20",19.885,19.9679,19.7581,19.8996,3056300.0],["2014-08-21",19.8996,20.1923,19.8801,19.9581,3367500.0],["2014-08-22",19.8996,19.9386,19.7825,19.9045,1860900.0],["2014-08-25",19.9581,20.3387,19.9289,20.1338,3472700.0],["2014-08-26",20.1338,20.2606,20.0411,20.0704,2568400.0],["2014-08-27",20.0605,20.189,19.9913,20.1494,2306700.0],["2014-08-28",20.1148,20.2088,20.0654,20.1989,2738200.0],["2014-08-29",20.1692,20.278,20.1346,20.2631,2500600.0],["2014-09-02",20.3027,20.3175,20.1099,20.1989,3422600.0],["2014-09-03",20.278,20.4213,20.2483,20.278,2855300.0],["2014-09-04",20.2879,20.362,20.0605,20.2978,3624700.0],["2014-09-05",20.3126,20.5153,20.2978,20.5004,3061300.0],["2014-09-08",20.3917,20.4609,19.9913,20.0605,7919100.0],["2014-09-09",20.0357,20.105,19.6749,19.7688,6047800.0],["2014-09-10",19.7985,19.8726,19.5019,19.6205,3905100.0],["2014-09-11",19.5958,20.0061,19.5958,19.9616,5112900.0],["2014-09-12",20.0209,20.0456,19.5167,19.5464,5535500.0],["2014-09-15",19.6946,19.7095,19.5068,19.5958,3200500.0],["2014-09-16",19.6205,19.7194,19.5661,19.576,4002400.0],["2014-09-17",19.7243,20.0506,19.6106,19.9468,4773900.0],["2014-09-18",20.0407,20.1692,19.9072,20.0308,2372500.0],["2014-09-19",20.1346,20.2187,20.0654,20.1445,3483000.0],["2014-09-22",20.0605,20.2632,20.0456,20.1643,2778000.0],["2014-09-23",20.1841,20.2582,20.0011,20.0011,2646400.0],["2014-09-24",20.0011,20.1099,19.9122,19.9913,3452800.0],["2014-09-25",20.016,20.0308,19.7194,19.7293,2849400.0],["2014-09-26",19.7985,19.9764,19.6106,19.927,2785200.0],["2014-09-29",19.7787,20.0506,19.6897,19.9715,3763100.0],["2014-09-30",19.9665,20.2335,19.9369,20.2137,3303800.0],["2014-10-01",20.1297,20.2137,19.9616,19.9814,2943900.0],["2014-10-02",20.011,20.2137,19.838,20.1494,2542500.0],["2014-10-03",20.2434,20.2928,20.0951,20.2681,2497700.0],["2014-10-06",20.3422,20.3867,20.0901,20.1099,3092200.0],["2014-10-07",20.0555,20.0555,19.7985,19.8133,2988300.0],["2014-10-08",19.8776,20.1939,19.7342,20.1791,3066300.0],["2014-10-09",20.1643,20.2088,19.6304,19.6403,3002800.0],["2014-10-10",19.6848,19.7194,19.3437,19.3437,3339200.0],["2014-10-13",19.2843,19.3634,18.9778,18.9877,4048700.0],["2014-10-14",19.1163,19.314,19.0372,19.1954,3825100.0],["2014-10-15",18.968,19.1855,18.6071,19.0866,4014900.0],["2014-10-16",18.7554,19.1657,18.6071,18.9334,4020400.0],["2014-10-17",19.0916,19.3338,18.9086,19.2102,3894900.0],["2014-10-20",19.23,19.4425,19.1064,19.4178,2024900.0],["2014-10-21",19.4673,19.7095,19.398,19.6254,2490500.0],["2014-10-22",19.7095,19.9369,19.6502,19.8182,2118100.0],["2014-10-23",19.927,19.9468,19.6996,19.7441,2035700.0],["2014-10-24",19.7589,19.8232,19.6106,19.7391,2660100.0],["2014-10-27",19.7441,20.0061,19.7441,19.9715,2150200.0],["2014-10-28",20.0061,20.2879,19.9764,20.2829,1930800.0],["2014-10-29",20.3027,20.4312,20.1297,20.2631,1918300.0],["2014-10-30",20.2632,20.5153,20.1742,20.5103,1933900.0],["2014-10-31",20.7179,20.7575,20.3472,20.5054,3770700.0],["2014-11-03",20.5301,20.7476,20.4658,20.6685,2222100.0],["2014-11-04",20.6685,20.7377,20.4757,20.5795,1894500.0],["2014-11-05",20.6982,20.6982,20.4807,20.5894,2699000.0],["2014-11-06",20.0456,20.4164,19.0916,19.2794,8155500.0],["2014-11-07",19.2794,19.4969,18.9482,19.492,6073200.0],["2014-11-10",19.5216,19.7243,19.3634,19.6947,3590700.0],["2014-11-11",19.749,19.8331,19.6452,19.7589,2487400.0],["2014-11-12",19.7243,20.0357,19.6699,20.0209,3113600.0],["2014-11-13",20.0456,20.362,20.0209,20.2285,2607700.0],["2014-11-14",20.2285,20.2879,20.0654,20.1643,2203100.0],["2014-11-17",20.1939,20.278,19.9616,20.2434,2548000.0],["2014-11-18",20.2038,20.3768,20.0852,20.3126,2211600.0],["2014-11-19",20.3126,20.3324,20.1544,20.3274,2649800.0],["2014-11-20",20.1872,20.3374,20.1872,20.2873,2756300.0],["2014-11-21",20.4426,20.4476,20.2122,20.2723,3902000.0],["2014-11-24",20.4176,20.4376,20.0018,20.1771,2767900.0],["2014-11-25",20.1621,20.1621,19.6462,19.8816,4870000.0],["2014-11-26",19.9367,20.4076,19.8866,20.3224,2565600.0],["2014-11-28",20.3875,20.5278,20.3424,20.4226,1337800.0],["2014-12-01",20.4476,20.7883,20.4276,20.5879,3648200.0],["2014-12-02",20.5478,20.6781,20.3224,20.3975,4086900.0],["2014-12-03",20.3475,20.4727,19.9367,20.0669,4758700.0],["2014-12-04",20.0519,20.1771,19.8766,20.0619,3527400.0],["2014-12-05",20.092,20.092,19.7914,19.8766,3106300.0],["2014-12-08",19.8515,20.112,19.8315,19.9217,2721600.0],["2014-12-09",19.6762,19.7113,19.3306,19.586,3223900.0],["2014-12-10",19.586,19.586,19.1803,19.2354,2901100.0],["2014-12-11",19.2605,19.5961,19.1102,19.4358,2042800.0],["2014-12-12",19.2204,19.3656,18.8196,18.8246,3533800.0],["2014-12-15",18.8948,19.1052,18.8146,18.9248,3684300.0],["2014-12-16",18.9499,19.3256,18.8848,18.9799,3856600.0],["2014-12-17",19.01,19.4358,19.0,19.3807,2894600.0],["2014-12-18",19.5359,19.7814,19.4107,19.7764,3127400.0],["2014-12-19",19.8265,20.0669,19.7714,19.8866,4133100.0],["2014-12-22",19.8365,20.1371,19.8365,20.132,2419200.0],["2014-12-23",20.1621,20.3424,20.1371,20.1521,1615900.0],["2014-12-24",20.1571,20.2573,20.0319,20.127,884300.0],["2014-12-26",20.1922,20.3374,20.1922,20.2773,1377800.0],["2014-12-29",20.2473,20.4627,20.2423,20.3024,2047900.0],["2014-12-30",20.2473,20.3274,19.9718,20.082,1870700.0],["2014-12-31",20.0769,20.2072,19.8014,19.8265,1695600.0],["2015-01-02",19.9517,20.0569,19.7714,19.8315,2203900.0],["2015-01-05",19.7363,19.8265,19.3456,19.4107,3036900.0],["2015-01-06",19.4007,19.556,19.015,19.1703,4186200.0],["2015-01-07",19.3156,19.3757,18.995,19.2705,3642800.0],["2015-01-08",19.4859,19.6111,19.3406,19.4658,2882300.0],["2015-01-09",19.5209,19.5209,19.1753,19.2354,2180200.0],["2015-01-12",19.2855,19.4358,19.2254,19.3606,2586800.0],["2015-01-13",19.4959,19.7363,19.2204,19.3356,3282600.0],["2015-01-14",19.1703,19.3155,19.04,19.1903,2607400.0],["2015-01-15",19.3155,19.4558,19.1703,19.1853,3147900.0],["2015-01-16",19.2053,19.3105,19.0951,19.2354,4558400.0],["2015-01-20",19.3857,19.4658,19.2354,19.4057,2497300.0],["2015-01-21",19.3406,19.6411,19.2354,19.3506,3483200.0],["2015-01-22",19.3957,19.7714,19.3606,19.7213,3538300.0],["2015-01-23",19.7814,19.8816,19.571,19.6562,2984900.0],["2015-01-26",19.6211,19.6712,19.4107,19.536,2556600.0],["2015-01-27",19.4107,19.586,19.3957,19.4308,3018200.0],["2015-01-28",19.5911,19.6211,19.1703,19.2104,2758700.0],["2015-01-29",19.1653,19.2454,18.7695,18.7846,5231100.0],["2015-01-30",18.6844,18.7695,18.4389,18.6193,7269800.0],["2015-02-02",18.6944,19.1753,18.5692,19.1452,4684900.0],["2015-02-03",19.1753,19.8816,19.1352,19.8315,5637900.0],["2015-02-04",19.7463,19.9968,19.6912,19.7413,3856700.0],["2015-02-05",19.6812,19.7764,19.1252,19.2504,5445400.0],["2015-02-06",19.3206,19.4107,19.0851,19.3155,3626700.0],["2015-02-09",19.7814,20.1371,19.7714,19.8716,11608100.0],["2015-02-10",19.8866,20.1471,19.8515,20.127,5650900.0],["2015-02-11",20.1671,20.3324,20.0519,20.2974,5111300.0],["2015-02-12",19.8165,19.9317,19.2705,19.6812,12709900.0],["2015-02-13",19.6512,19.9066,19.5159,19.7664,4680900.0],["2015-02-17",19.7363,19.7614,19.5159,19.6512,4018700.0],["2015-02-18",19.0651,19.2805,18.7645,18.7896,10148600.0],["2015-02-19",18.6944,18.9198,18.5441,18.8297,4837600.0],["2015-02-20",18.7345,18.7645,18.499,18.5441,6748400.0],["2015-02-23",18.5842,18.5942,18.2586,18.3488,4678700.0],["2015-02-24",18.3087,18.6293,18.1384,18.5642,3960700.0],["2015-02-25",18.6744,18.7695,18.5792,18.6844,3045600.0],["2015-02-26",18.7295,18.8397,18.5842,18.7345,4528000.0],["2015-02-27",18.7345,19.03,18.6844,18.9649,4971000.0],["2015-03-02",19.0651,19.2003,18.7245,18.8497,4453200.0],["2015-03-03",18.8547,19.015,18.7896,18.8747,3602300.0],["2015-03-04",18.8239,18.8747,18.3259,18.4224,6490200.0],["2015-03-05",18.4834,18.4987,18.0819,18.3615,4595600.0],["2015-03-06",18.2446,18.2751,17.9701,18.0006,3920300.0],["2015-03-09",18.0159,18.0464,17.8482,17.9041,3638600.0],["2015-03-10",17.8329,17.9295,17.7364,17.8532,3482800.0],["2015-03-11",17.8278,18.0159,17.7618,17.9346,3019800.0],["2015-03-12",17.9701,18.1124,17.8228,17.8939,4003400.0],["2015-03-13",17.8228,17.8228,17.3806,17.4924,7162600.0],["2015-03-16",17.6144,17.6347,17.4873,17.5331,5760600.0],["2015-03-17",17.4619,17.8888,17.4619,17.8532,6148000.0],["2015-03-18",17.8278,17.9549,17.6703,17.8482,7454800.0],["2015-03-19",17.8228,17.899,17.6855,17.716,3239100.0],["2015-03-20",17.6957,17.965,17.6906,17.9396,9318000.0],["2015-03-23",17.9701,18.1175,17.8888,17.9498,5637000.0],["2015-03-24",17.9955,18.087,17.8837,17.8837,3342200.0],["2015-03-25",17.9244,17.9396,17.6042,17.6042,2830900.0],["2015-03-26",17.5636,17.655,17.5077,17.5636,4242000.0],["2015-03-27",17.5788,17.5941,17.3044,17.3298,3463400.0],["2015-03-30",17.4111,17.4873,17.2993,17.3095,4788000.0],["2015-03-31",17.467,17.6957,17.3298,17.5585,6882900.0],["2015-04-01",17.5382,18.1023,17.4924,18.0413,8262100.0],["2015-04-02",18.0667,18.1277,18.0006,18.0057,3660500.0],["2015-04-06",17.9549,18.0972,17.9295,17.9803,3339700.0],["2015-04-07",18.0718,18.2039,17.9955,17.9955,2367300.0],["2015-04-08",17.9498,18.1378,17.7465,18.0413,3214100.0],["2015-04-09",18.0464,18.2547,17.9803,18.2293,2593900.0],["2015-04-10",18.2954,18.3157,18.1429,18.2039,2779700.0],["2015-04-13",18.1785,18.2344,18.0413,18.0819,1819500.0],["2015-04-14",18.0769,18.1937,18.0362,18.1328,2082000.0],["2015-04-15",18.1429,18.4885,18.1226,18.3919,4196700.0],["2015-04-16",18.3513,18.3513,17.8228,17.9295,4617200.0],["2015-04-17",17.8177,17.8278,17.5483,17.6246,3851600.0],["2015-04-20",17.7313,18.021,17.6855,17.899,2639600.0],["2015-04-21",17.96,18.5495,17.96,18.4478,5934800.0],["2015-04-22",18.458,18.4885,18.3157,18.4326,3602500.0],["2015-04-23",18.4072,18.7019,18.397,18.6308,3093400.0],["2015-04-24",18.641,18.7375,18.4478,18.5037,2542100.0],["2015-04-27",18.5749,18.5851,18.3208,18.4428,3908300.0],["2015-04-28",18.4224,18.8036,18.3259,18.6918,3517300.0],["2015-04-29",18.5901,18.6105,18.3411,18.4529,2965300.0],["2015-04-30",18.3665,18.5393,18.1988,18.2751,4176700.0],["2015-05-01",18.3767,18.4123,18.2395,18.3665,2471700.0],["2015-05-04",18.3716,18.4936,18.2497,18.3056,2612800.0],["2015-05-05",18.3106,18.3665,17.9955,18.0464,3976100.0],["2015-05-06",18.1328,18.397,17.2485,17.5483,9387000.0],["2015-05-07",17.5585,17.7821,17.3908,17.6093,3863300.0],["2015-05-08",17.7668,17.9091,17.6855,17.7618,3481200.0],["2015-05-11",17.7313,17.7618,17.406,17.4823,4344500.0],["2015-05-12",17.4365,17.8177,17.3095,17.7872,4783100.0],["2015-05-13",17.7414,17.8532,17.3908,17.4568,5368100.0],["2015-05-14",17.4975,17.5331,17.3857,17.4518,2715700.0],["2015-05-15",17.4823,17.5839,17.4568,17.5331,2711900.0],["2015-05-18",17.5432,17.6449,17.4619,17.4823,2817200.0],["2015-05-19",17.4721,17.4924,17.1519,17.2586,5358600.0],["2015-05-20",17.3095,17.5636,17.2739,17.4619,4611400.0],["2015-05-21",17.4975,17.5229,17.3298,17.406,4288400.0],["2015-05-22",17.406,17.4619,17.1875,17.2536,4925900.0],["2015-05-26",17.2332,17.279,17.0249,17.0757,4141900.0],["2015-05-27",17.1875,17.2891,17.0808,17.2485,3260000.0],["2015-05-28",17.2027,17.3145,17.1875,17.3095,3972300.0],["2015-05-29",17.3353,17.4541,17.0461,17.1649,5442000.0],["2015-06-01",17.1649,17.232,16.9635,16.9738,4816600.0],["2015-06-02",16.9532,17.1029,16.8912,17.0203,4601100.0],["2015-06-03",16.9893,17.1236,16.9273,17.0358,4347200.0],["2015-06-04",16.9686,17.1959,16.8963,16.9532,4776900.0],["2015-06-05",16.9067,16.9273,16.6175,16.6175,3876900.0],["2015-06-08",16.6278,16.7001,16.5504,16.6382,3783000.0],["2015-06-09",16.6691,16.6691,16.4368,16.5607,3086700.0],["2015-06-10",16.5607,16.7827,16.5607,16.6588,3191800.0],["2015-06-11",16.7156,16.9532,16.6795,16.9015,3713300.0],["2015-06-12",16.8654,17.0668,16.8034,16.8137,3084400.0],["2015-06-15",16.7569,16.7827,16.5814,16.7156,2984900.0],["2015-06-16",16.6485,16.7156,16.4729,16.6382,3404800.0],["2015-06-17",16.7001,16.7776,16.5142,16.633,3219200.0],["2015-06-18",16.6485,16.7776,16.6485,16.7104,3733600.0],["2015-06-19",16.7001,16.8344,16.6485,16.7621,4133700.0],["2015-06-22",16.855,17.0203,16.7827,16.8602,3486800.0],["2015-06-23",16.9273,17.0461,16.7776,16.8086,5070500.0],["2015-06-24",16.8137,16.8654,16.2715,16.4626,11369700.0],["2015-06-25",16.2767,16.3386,15.435,15.4505,16783600.0],["2015-06-26",15.4659,15.6157,15.12,15.4866,15536300.0],["2015-06-29",15.5382,15.6622,15.2336,15.2491,6761600.0],["2015-06-30",15.3885,15.4195,15.1664,15.1716,5479000.0],["2015-07-01",15.2284,15.2955,15.1716,15.2697,4763100.0],["2015-07-02",15.2749,15.3317,15.2232,15.2904,3658000.0],["2015-07-06",15.1974,15.2955,15.0838,15.2078,4921700.0],["2015-07-07",15.2491,15.4608,15.0993,15.4298,4530100.0],["2015-07-08",15.3265,15.4143,15.1768,15.2284,6600800.0],["2015-07-09",15.3523,15.4091,15.1561,15.2284,4324900.0],["2015-07-10",15.3988,15.5124,15.2955,15.3678,3685700.0],["2015-07-13",15.4195,15.5073,15.2904,15.4918,3926900.0],["2015-07-14",15.4556,15.5382,15.3627,15.4814,4625700.0],["2015-07-15",15.4143,15.4763,15.1974,15.3214,5574700.0],["2015-07-16",15.3885,15.7655,15.3627,15.7448,5894300.0],["2015-07-17",15.75,16.0753,15.7448,15.9772,9012400.0],["2015-07-20",15.9772,16.0082,15.7293,15.75,5490000.0],["2015-07-21",15.6828,15.6932,15.3214,15.3472,4644300.0],["2015-07-22",15.3368,15.3885,15.0322,15.0735,4721100.0],["2015-07-23",15.0838,15.1561,14.9237,14.9547,5870200.0],["2015-07-24",15.0012,15.0012,14.4641,14.4745,6520600.0],["2015-07-27",14.4383,14.6139,14.2008,14.5209,5833200.0],["2015-07-28",14.6294,14.7017,14.4487,14.5726,4480200.0],["2015-07-29",14.5209,14.5519,14.3454,14.5416,6479000.0],["2015-07-30",14.5209,14.5726,14.3919,14.5416,5565400.0],["2015-07-31",14.6759,15.0064,14.6552,14.7688,6925000.0],["2015-08-03",14.8411,14.9909,14.6655,14.9237,6371700.0],["2015-08-04",14.9134,14.9186,14.65,14.681,5086300.0],["2015-08-05",14.7998,14.9289,14.6655,14.7482,5688900.0],["2015-08-06",14.2111,14.49,13.6741,14.4228,13508100.0],["2015-08-07",14.4073,14.4951,14.113,14.2782,7704900.0],["2015-08-10",14.366,14.8721,14.3144,14.8514,5873000.0],["2015-08-11",14.7791,14.9341,14.5106,14.5829,4552800.0],["2015-08-12",14.4538,14.743,14.2731,14.7327,5304400.0],["2015-08-13",14.743,14.7791,14.3299,14.4435,5846300.0],["2015-08-14",14.4538,14.6552,14.4538,14.5984,3816300.0],["2015-08-17",14.5106,14.7585,14.4383,14.6759,3292400.0],["2015-08-18",14.6191,14.774,14.4848,14.5209,4753400.0],["2015-08-19",14.459,14.7378,14.4177,14.65,3766300.0],["2015-08-20",14.5416,14.5778,14.3041,14.3092,3760700.0],["2015-08-21",14.2473,14.4332,13.9994,13.9994,5755100.0],["2015-08-24",13.3023,13.7825,12.8117,13.3539,10127900.0],["2015-08-25",13.7309,13.7309,12.9924,12.9976,7080000.0],["2015-08-26",13.3023,13.6947,13.0854,13.6173,8906200.0],["2015-08-27",13.7722,13.8393,13.5398,13.8083,7642400.0],["2015-08-28",13.7877,14.082,13.7464,13.9632,4785200.0],["2015-08-31",13.9323,14.0923,13.8445,13.9632,5508900.0],["2015-09-01",13.7257,13.7618,13.3074,13.3746,6195500.0],["2015-09-02",13.6224,14.0252,13.483,13.9426,10175400.0],["2015-09-03",13.9004,14.1955,13.9004,14.1059,5027400.0],["2015-09-04",13.9004,13.911,13.7424,13.795,5944700.0],["2015-09-08",14.0164,14.264,13.99,14.2061,9591800.0],["2015-09-09",14.3536,14.5011,14.1692,14.2113,5811200.0],["2015-09-10",14.2271,14.2904,14.0638,14.1112,7831300.0],["2015-09-11",14.0796,14.0849,13.7582,13.8477,6059300.0],["2015-09-14",13.8425,13.853,13.6001,13.7371,3701200.0],["2015-09-15",13.853,13.9847,13.6001,13.9479,5446700.0],["2015-09-16",13.9689,14.0322,13.7476,13.7687,4934700.0],["2015-09-17",13.716,13.9057,13.4947,13.7213,5639600.0],["2015-09-18",13.5737,13.6212,13.3893,13.5052,8333700.0],["2015-09-21",13.5527,13.7371,13.5421,13.637,4148400.0],["2015-09-22",13.5263,13.5895,13.3472,13.3735,5241900.0],["2015-09-23",13.3999,13.6159,13.2523,13.2523,4049400.0],["2015-09-24",13.1733,13.3261,13.0732,13.1838,6792100.0],["2015-09-25",13.3155,13.4894,13.2154,13.363,5740600.0],["2015-09-28",13.2787,13.2892,12.9414,12.9678,6898400.0],["2015-09-29",13.0152,13.0837,12.7992,13.0099,5279900.0],["2015-09-30",13.1258,13.2945,13.0837,13.2365,5522900.0],["2015-10-01",13.2365,13.2787,12.8993,12.9625,4458200.0],["2015-10-02",12.8308,12.9888,12.7043,12.9888,4971300.0],["2015-10-05",13.0784,13.5421,13.0679,13.5105,4026100.0],["2015-10-06",13.5,13.6317,13.4473,13.5,5358200.0],["2015-10-07",13.637,13.795,13.5948,13.7318,3890500.0],["2015-10-08",13.7002,13.99,13.6054,13.9689,3675300.0],["2015-10-09",13.9584,14.0058,13.4947,13.5527,5020700.0],["2015-10-12",13.5632,13.6422,13.4262,13.6264,3541800.0],["2015-10-13",13.5843,13.7265,13.5263,13.5843,3339500.0],["2015-10-14",13.6212,13.9004,13.6212,13.795,3472300.0],["2015-10-15",13.8635,14.2324,13.8372,14.2166,4160800.0],["2015-10-16",14.2904,14.2956,14.0216,14.127,4096300.0],["2015-10-19",14.0849,14.2429,14.0374,14.185,4432500.0],["2015-10-20",14.1797,14.3957,14.1428,14.3589,2694800.0],["2015-10-21",14.4643,14.4906,14.3167,14.3325,2988300.0],["2015-10-22",14.4484,14.7435,14.4432,14.7066,4140100.0],["2015-10-23",14.7962,14.8436,14.675,14.7646,3546700.0],["2015-10-26",14.7751,14.9596,14.7277,14.9227,4220000.0],["2015-10-27",14.8542,14.9121,14.5064,14.5644,3632900.0],["2015-10-28",14.6434,14.9069,14.596,14.8173,3089100.0],["2015-10-29",14.7699,14.8068,14.6118,14.7962,3035000.0],["2015-10-30",14.8278,14.9385,14.6961,14.8647,3720800.0],["2015-11-02",14.9174,14.9964,14.7593,14.9701,4808400.0],["2015-11-03",14.8594,15.0333,14.8068,15.0123,4474700.0],["2015-11-04",15.0333,15.0702,14.733,14.7646,6207500.0],["2015-11-05",14.8858,15.476,14.8594,15.1282,7443900.0],["2015-11-06",15.1598,15.1598,14.7646,15.0544,5289400.0],["2015-11-09",15.0175,15.2125,14.9701,15.1809,4414000.0],["2015-11-10",15.1124,15.1651,14.949,15.0702,3269300.0],["2015-11-11",15.1124,15.1651,14.9438,14.9806,3851800.0],["2015-11-12",14.9016,14.9121,14.7066,14.7541,3658800.0],["2015-11-13",14.7541,14.8595,14.5802,14.596,4480400.0],["2015-11-16",14.6223,15.007,14.5907,15.007,3367100.0],["2015-11-17",14.9912,15.0017,14.7804,14.8226,4106000.0],["2015-11-18",14.8858,15.0228,14.8436,15.0123,3789400.0],["2015-11-19",15.0228,15.086,14.9754,15.0017,3828400.0],["2015-11-20",15.093,15.0984,14.5774,14.6257,5796100.0],["2015-11-23",14.615,14.76,14.4915,14.6687,4149000.0],["2015-11-24",14.5613,14.7439,14.5237,14.6257,3570000.0],["2015-11-25",14.5989,14.5989,14.4807,14.4915,2970800.0],["2015-11-27",14.5344,14.6043,14.5076,14.5344,1631400.0],["2015-11-30",14.5344,14.572,14.4431,14.4646,4595300.0],["2015-12-01",14.4968,14.5667,14.2927,14.5183,5543000.0],["2015-12-02",14.5559,14.5559,14.2122,14.2175,4266600.0],["2015-12-03",14.282,14.3948,14.1262,14.2122,6508000.0],["2015-12-04",14.2283,14.3948,14.1853,14.3464,5513300.0],["2015-12-07",14.3411,14.6096,14.2283,14.572,5394400.0],["2015-12-08",14.4216,14.4968,14.2122,14.2551,6477000.0],["2015-12-09",14.2283,14.5452,14.1155,14.1692,5283900.0],["2015-12-10",14.1746,14.2766,13.9275,13.9597,5108500.0],["2015-12-11",13.7932,13.7932,13.3474,13.3796,5951700.0],["2015-12-14",13.385,13.385,13.0036,13.095,6390000.0],["2015-12-15",13.1648,13.6589,13.1648,13.6106,7013100.0],["2015-12-16",13.7019,14.1155,13.6965,14.0295,6804000.0],["2015-12-17",14.0242,14.0671,13.6374,13.6428,4374400.0],["2015-12-18",13.5837,13.6482,13.4172,13.487,8752300.0],["2015-12-21",13.5837,13.6589,13.4172,13.5139,5599700.0],["2015-12-22",13.5354,13.5891,13.2668,13.5246,5261600.0],["2015-12-23",13.5998,13.9812,13.5998,13.9758,4069100.0],["2015-12-24",13.9597,13.9705,13.7717,13.8953,1582900.0],["2015-12-28",13.8254,13.8953,13.6804,13.8791,3228900.0],["2015-12-29",13.9651,14.0618,13.8254,13.9006,3457700.0],["2015-12-30",13.863,13.9006,13.6213,13.6321,2772300.0],["2015-12-31",13.5891,13.6106,13.4763,13.5139,3276700.0],["2016-01-04",13.3474,13.5515,13.3098,13.487,4939000.0],["2016-01-05",13.487,13.53,13.3044,13.4226,4283500.0],["2016-01-06",13.2561,13.3742,13.1916,13.2776,4083400.0],["2016-01-07",13.1111,13.2668,12.9822,13.009,4902800.0],["2016-01-08",13.0896,13.1863,12.8371,12.8747,4337600.0],["2016-01-11",12.9875,13.0627,12.7995,12.9553,4971400.0],["2016-01-12",13.0788,13.0896,12.5149,12.5686,6017400.0],["2016-01-13",12.6223,12.719,12.3537,12.3645,6916600.0],["2016-01-14",12.4074,12.8801,12.3645,12.8318,7178700.0],["2016-01-15",12.5041,12.676,12.2248,12.5095,6894100.0],["2016-01-19",12.6438,12.676,12.3913,12.4719,4501100.0],["2016-01-20",12.2302,12.3,11.7844,11.9455,8295900.0],["2016-01-21",12.0153,12.3913,12.0153,12.1496,10569800.0],["2016-01-22",12.3913,12.7995,12.3913,12.7834,6316100.0],["2016-01-25",12.7136,12.9822,12.6169,12.7619,7626700.0],["2016-01-26",12.7995,13.2829,12.7942,13.1916,5288700.0],["2016-01-27",13.0949,13.4494,13.0144,13.2292,6427000.0],["2016-01-28",13.342,13.428,13.0735,13.3313,4887000.0],["2016-01-29",13.3796,13.6589,13.3474,13.6536,4860100.0],["2016-02-01",13.5354,14.0027,13.4333,13.9114,4773300.0],["2016-02-02",13.7771,13.7771,13.3796,13.5408,4314800.0],["2016-02-03",13.6482,14.0832,13.4978,14.008,4881100.0],["2016-02-04",14.0564,14.3411,14.0295,14.2551,5722200.0],["2016-02-05",14.2068,14.5237,14.1584,14.2927,8633800.0],["2016-02-08",14.1155,14.2336,13.6267,13.7663,9290100.0],["2016-02-09",13.5945,13.6965,13.1863,13.3259,10292100.0],["2016-02-10",13.4602,13.7395,13.1594,13.2077,7047300.0],["2016-02-11",14.0188,14.905,13.6267,14.658,15041000.0],["2016-02-12",14.7708,15.4314,14.6526,15.367,10675000.0],["2016-02-16",15.5227,15.657,15.2488,15.5335,5918800.0],["2016-02-17",15.657,16.0276,15.4422,15.9685,7100600.0],["2016-02-18",16.0276,16.5486,15.947,16.2854,8243800.0],["2016-02-19",16.2854,16.3015,15.8128,15.9685,6510900.0],["2016-02-22",16.178,16.2102,15.9632,16.1082,5476000.0],["2016-02-23",15.9524,15.9793,15.5926,15.7107,6814100.0],["2016-02-24",15.6194,16.1834,15.4959,16.1189,7120800.0],["2016-02-25",16.1941,16.4412,16.0115,16.3338,4700700.0],["2016-02-26",16.3767,16.3767,16.0061,16.2049,4829800.0],["2016-02-29",16.2049,16.554,16.1243,16.4305,6387800.0],["2016-03-01",16.597,16.8494,16.4842,16.7151,6917700.0],["2016-03-02",16.6277,17.2891,16.5785,17.0267,6450400.0],["2016-03-03",17.0486,17.2836,16.9939,17.1469,5372400.0],["2016-03-04",17.1524,17.5022,17.0486,17.2672,6292700.0],["2016-03-07",17.1852,17.4366,17.0868,17.3656,5096600.0],["2016-03-08",17.4858,17.4858,16.9228,17.2235,5550500.0],["2016-03-09",17.2727,17.3164,16.901,17.2344,4206900.0],["2016-03-10",17.2453,17.5022,17.1305,17.3328,6562100.0],["2016-03-11",17.464,17.4804,17.1524,17.4202,4128300.0],["2016-03-14",17.3984,17.5241,17.3164,17.464,3527400.0],["2016-03-15",17.3601,17.453,16.983,17.1196,5593900.0],["2016-03-16",17.1688,17.6006,16.9994,17.5842,5314400.0],["2016-03-17",17.2672,17.2781,16.8081,17.1087,7928400.0],["2016-03-18",17.1961,17.3437,17.1251,17.3273,7913700.0],["2016-03-21",17.3273,17.4968,17.2344,17.3273,3569600.0],["2016-03-22",17.3273,17.5405,17.2727,17.2836,4077900.0],["2016-03-23",17.2617,17.2836,16.8846,16.9556,5105000.0],["2016-03-24",16.8736,17.0322,16.7698,17.0322,5416800.0],["2016-03-28",17.1141,17.1305,16.8299,16.9884,3157800.0],["2016-03-29",16.9994,17.2891,16.8791,17.2672,3393100.0],["2016-03-30",17.136,17.5132,17.136,17.4202,3661000.0],["2016-03-31",17.4421,17.7591,17.3219,17.4694,6807700.0],["2016-04-01",17.3929,17.6006,17.1469,17.5897,6219600.0],["2016-04-04",17.6006,17.8739,17.5733,17.617,5186800.0],["2016-04-05",17.6116,17.7209,17.3765,17.546,5271200.0],["2016-04-06",17.5733,17.7755,17.4585,17.7591,3832600.0],["2016-04-07",17.6935,17.7427,17.3601,17.4202,5704500.0],["2016-04-08",17.5678,17.6389,17.3437,17.4257,3873200.0],["2016-04-11",17.5733,17.699,17.4694,17.535,2921000.0],["2016-04-12",17.5405,17.7209,17.464,17.4913,3529600.0],["2016-04-13",17.5077,17.6553,17.3164,17.5952,3308900.0],["2016-04-14",17.535,17.6498,17.3929,17.5405,3383600.0],["2016-04-15",17.5186,17.6498,17.4913,17.6334,2956900.0],["2016-04-18",17.5569,17.7099,17.4694,17.6116,2989500.0],["2016-04-19",17.7154,18.0051,17.6225,17.8794,3578600.0],["2016-04-20",17.8575,17.9942,17.7919,17.9286,3966600.0],["2016-04-21",17.863,17.9067,17.0923,17.1579,4348000.0],["2016-04-22",17.1469,17.2672,17.0977,17.1579,4160200.0],["2016-04-25",17.1196,17.1852,16.9502,17.0431,3717900.0],["2016-04-26",17.1633,17.3383,16.972,17.1743,3160000.0],["2016-04-27",17.1688,17.2836,17.0704,17.2617,4423500.0],["2016-04-28",17.1579,17.3219,17.0704,17.1415,3361000.0],["2016-04-29",17.1305,17.1688,16.9174,16.9174,5359600.0],["2016-05-02",17.0486,17.218,16.8627,17.2071,7744300.0],["2016-05-03",16.9283,16.9447,16.5238,16.7151,7598200.0],["2016-05-04",16.6495,17.0813,16.6441,16.9228,6656800.0],["2016-05-05",16.0647,16.1029,15.3432,15.4142,20521500.0],["2016-05-06",15.3923,15.6766,15.0917,15.6001,9445000.0],["2016-05-09",15.6001,15.6001,15.201,15.4197,6057100.0],["2016-05-10",15.611,15.7367,15.4634,15.7039,5924500.0],["2016-05-11",15.7367,15.7531,15.447,15.4743,3903600.0],["2016-05-12",15.5782,15.693,15.4361,15.5563,3940800.0],["2016-05-13",15.5399,15.5946,15.2284,15.2393,4112900.0],["2016-05-16",15.2448,15.4033,15.1846,15.2065,3863400.0],["2016-05-17",15.1846,15.294,14.9715,15.0043,5193100.0],["2016-05-18",15.0261,15.0917,14.6216,14.6927,5880700.0],["2016-05-19",14.6927,14.8184,14.567,14.7146,6537000.0],["2016-05-20",14.8293,14.8731,14.6708,14.7911,4545400.0],["2016-05-23",14.7583,14.8075,14.7036,14.7091,3988300.0],["2016-05-24",14.8457,14.8949,14.7364,14.8676,4142400.0],["2016-05-25",14.9223,15.0753,14.813,14.8567,3996000.0],["2016-05-26",14.8567,14.9403,14.6949,14.8511,3891800.0],["2016-05-27",14.8623,15.0128,14.8623,14.9515,3173100.0],["2016-05-31",15.024,15.1801,14.9849,15.1244,6054700.0],["2016-06-01",15.0853,15.2024,14.9738,15.0017,4001700.0],["2016-06-02",14.9738,15.1411,14.879,15.1244,3686000.0],["2016-06-03",15.0853,15.3196,15.0798,15.2526,4518700.0],["2016-06-06",15.2471,15.3753,15.1355,15.1411,4337200.0],["2016-06-07",15.0965,15.3028,15.0909,15.2192,5174500.0],["2016-06-08",15.2805,15.3084,15.0686,15.0797,4554700.0],["2016-06-09",15.0797,15.1299,14.9347,15.0574,3235600.0],["2016-06-10",14.9961,15.1076,14.8344,15.0351,5564300.0],["2016-06-13",14.879,15.1578,14.879,14.9961,5675000.0],["2016-06-14",15.0017,15.0407,14.8121,14.879,5626800.0],["2016-06-15",14.9292,15.604,14.9236,15.1857,9091700.0],["2016-06-16",15.0965,15.2694,15.0351,15.1913,7071200.0],["2016-06-17",15.1132,15.3251,15.1021,15.314,10587100.0],["2016-06-20",15.4422,15.5761,15.3697,15.3753,4314400.0],["2016-06-21",15.4144,15.7267,15.3697,15.6597,4730400.0],["2016-06-22",15.6095,15.7713,15.5594,15.5705,4703300.0],["2016-06-23",15.7657,16.0278,15.7099,15.9051,3478100.0],["2016-06-24",15.5928,15.7434,15.4646,15.5761,7198700.0],["2016-06-27",15.4813,15.5147,14.8176,14.9571,7794100.0],["2016-06-28",15.1411,15.5649,15.1021,15.5259,4788000.0],["2016-06-29",15.6988,15.8717,15.5705,15.8661,7539700.0],["2016-06-30",15.8828,16.1895,15.7713,16.1784,5490100.0],["2016-07-01",16.1728,16.3959,16.0836,16.3791,4016700.0],["2016-07-05",16.3736,16.3903,16.0557,16.1338,3620600.0],["2016-07-06",16.1226,16.4572,15.972,16.4517,4360000.0],["2016-07-07",16.4684,16.5911,16.2788,16.3847,3568800.0],["2016-07-08",16.5074,16.8588,16.4349,16.8532,5100800.0],["2016-07-11",16.8197,17.0149,16.8141,16.9145,4845500.0],["2016-07-12",17.0539,17.2882,16.9926,17.1432,5578500.0],["2016-07-13",17.1041,17.3328,17.0038,17.2213,3948700.0],["2016-07-14",17.3105,17.4722,17.2938,17.4555,4369000.0],["2016-07-15",17.5837,17.6005,17.383,17.4666,4568400.0],["2016-07-18",17.0763,17.2882,16.8476,17.2436,4912900.0],["2016-07-19",17.1822,17.1878,16.9145,17.0038,4718200.0],["2016-07-20",17.0651,17.0651,16.8532,17.0372,4001500.0],["2016-07-21",17.0093,17.1543,16.9926,17.0874,3569700.0],["2016-07-22",17.1488,17.3105,17.0763,17.2324,2286700.0],["2016-07-25",17.2045,17.277,17.1376,17.2213,3124300.0],["2016-07-26",17.1989,17.3272,17.0484,17.0818,2496000.0],["2016-07-27",17.2045,17.2045,16.8866,17.1264,5193500.0],["2016-07-28",17.0595,17.2714,17.0093,17.1934,3467800.0],["2016-07-29",17.1543,17.567,17.1488,17.5336,6218500.0],["2016-08-01",17.528,17.5336,17.1989,17.2993,8014700.0],["2016-08-02",17.2993,17.3328,16.9368,17.0595,6678600.0],["2016-08-03",17.0428,17.0763,16.8699,17.0149,6568500.0],["2016-08-04",16.5632,17.0484,16.2565,16.8699,8008600.0],["2016-08-05",16.8699,16.8922,16.6245,16.6636,4790400.0],["2016-08-08",16.7361,16.9257,16.7361,16.8866,3636700.0],["2016-08-09",16.9201,16.9313,16.764,16.8141,2885000.0],["2016-08-10",16.8141,16.9368,16.7751,16.9201,4076000.0],["2016-08-11",16.9703,17.0428,16.8588,16.9647,3928300.0],["2016-08-12",16.9424,17.0205,16.6691,16.7082,3197900.0],["2016-08-15",16.7472,16.8141,16.6747,16.7416,2279500.0],["2016-08-16",16.7416,16.764,16.3959,16.407,3181100.0],["2016-08-17",16.4349,16.4516,16.0892,16.3122,3932800.0],["2016-08-18",16.3513,16.3736,16.1338,16.2453,4395200.0],["2016-08-19",16.1951,16.2118,15.9999,16.0836,4681400.0],["2016-08-22",16.0947,16.2843,15.9943,16.1338,4620100.0],["2016-08-23",16.2509,16.3513,16.184,16.2286,2737600.0],["2016-08-24",16.2676,16.3011,16.1338,16.2007,3230300.0],["2016-08-25",16.2453,16.407,16.2007,16.2565,3530200.0],["2016-08-26",16.3067,16.4405,15.9386,16.039,4247600.0],["2016-08-29",16.1115,16.1728,15.972,16.0334,4011300.0],["2016-08-30",16.0334,16.0892,15.8717,15.933,4945000.0],["2016-08-31",15.9444,16.0239,15.7568,15.8023,4472600.0],["2016-09-01",15.8477,15.8932,15.6545,15.7682,4470200.0],["2016-09-02",15.8705,15.9728,15.7852,15.8818,3048200.0],["2016-09-06",15.8932,16.0694,15.8705,16.0126,2992300.0],["2016-09-07",16.0126,16.1547,15.9614,16.1433,3210800.0],["2016-09-08",16.1433,16.1604,16.0467,16.1149,3404200.0],["2016-09-09",16.1149,16.4503,15.8364,15.8364,7008400.0],["2016-09-12",15.7056,15.9785,15.5863,15.9387,4772000.0],["2016-09-13",15.8023,15.825,15.4498,15.5976,4497100.0],["2016-09-14",15.6204,15.7341,15.5294,15.592,2958100.0],["2016-09-15",15.5692,15.6829,15.3134,15.3362,7595200.0],["2016-09-16",15.3248,15.3475,15.069,15.285,7114400.0],["2016-09-19",15.3362,15.4896,15.2395,15.3703,4457000.0],["2016-09-20",15.4896,15.5067,15.1884,15.2054,3345400.0],["2016-09-21",15.2566,15.4612,15.1486,15.3021,4296800.0],["2016-09-22",15.393,15.7568,15.3191,15.6943,5095000.0],["2016-09-23",15.609,15.6999,15.5294,15.5863,3853900.0],["2016-09-26",15.5692,15.6261,15.4726,15.5237,2357700.0],["2016-09-27",15.5351,15.6374,15.4044,15.5465,2844900.0],["2016-09-28",15.5465,15.6715,15.4214,15.6602,2598200.0],["2016-09-29",15.6261,15.7682,15.5124,15.6431,2611000.0],["2016-09-30",15.7397,15.808,15.5863,15.592,3363400.0],["2016-10-03",15.5976,15.6658,15.5351,15.6431,3048400.0],["2016-10-04",15.6431,15.6602,15.2907,15.393,4342400.0],["2016-10-05",15.4214,15.501,15.2566,15.3646,4826400.0],["2016-10-06",15.3475,15.3646,15.1599,15.3305,3531300.0],["2016-10-07",15.41,16.5298,15.3532,15.7795,13519700.0],["2016-10-10",15.8477,15.9955,15.7454,15.825,3118200.0],["2016-10-11",15.8534,15.9728,15.6658,15.7113,5412900.0],["2016-10-12",15.717,15.7966,15.6374,15.6715,2580400.0],["2016-10-13",15.5919,15.7,15.3987,15.5692,2750600.0],["2016-10-14",15.6261,15.7113,15.5237,15.5408,2003300.0],["2016-10-17",15.5294,15.6943,15.4612,15.5578,3118100.0],["2016-10-18",15.6261,15.9103,15.6033,15.8591,3770400.0],["2016-10-19",15.9103,16.0922,15.8534,16.0183,3274300.0],["2016-10-20",15.9955,16.0183,15.7852,15.8989,4336600.0],["2016-10-21",15.8307,16.1035,15.8193,16.0353,4790600.0],["2016-10-24",16.0751,16.3025,16.0126,16.0978,3193700.0],["2016-10-25",16.0978,16.2513,16.0751,16.1717,3390400.0],["2016-10-26",16.1547,16.1547,15.9501,16.0581,3289300.0],["2016-10-27",16.0922,19.0139,15.8136,17.6212,36625600.0],["2016-10-28",17.1722,17.6212,16.9448,17.2745,15383000.0],["2016-10-31",17.2745,17.2745,15.0349,15.1088,71943600.0],["2016-11-01",15.0633,15.0633,14.1425,14.1936,36114900.0],["2016-11-02",14.2107,14.2561,13.7389,13.7446,21126800.0],["2016-11-03",13.5854,13.7559,12.9942,13.0738,30038500.0],["2016-11-04",13.2387,13.3921,13.0283,13.1022,21633400.0],["2016-11-07",13.2785,13.3296,13.0909,13.2557,21786900.0],["2016-11-08",13.466,13.8526,13.4262,13.7332,15356200.0],["2016-11-09",13.5854,13.881,13.5058,13.8071,10430200.0],["2016-11-10",13.989,14.006,13.5342,13.5342,15049700.0],["2016-11-11",13.5456,13.6366,13.4035,13.5286,9553900.0],["2016-11-14",13.8867,13.9037,13.6536,13.8185,12285600.0],["2016-11-15",13.9265,14.0856,13.6707,14.0515,12754200.0],["2016-11-16",14.0401,14.0913,13.881,13.9378,8711400.0],["2016-11-17",14.0117,14.114,13.79,13.79,8752400.0],["2016-11-18",13.898,14.114,13.8185,14.0913,9857800.0],["2016-11-21",14.1766,14.529,14.1311,14.5176,11041900.0],["2016-11-22",14.6768,14.7223,14.3414,14.3471,10374100.0],["2016-11-23",14.3355,14.4052,14.1322,14.1728,8858700.0],["2016-11-25",14.2774,14.4226,14.2425,14.3239,3946700.0],["2016-11-28",14.3239,14.4284,14.2658,14.3122,7507300.0],["2016-11-29",14.3181,14.3587,14.0509,14.0625,8364000.0],["2016-11-30",14.0857,14.1206,13.6617,13.6617,13063900.0],["2016-12-01",13.6733,13.8301,13.499,13.7895,10562300.0],["2016-12-02",13.8011,13.9231,13.7023,13.894,5972200.0],["2016-12-05",13.8708,14.0625,13.7662,14.0509,9987100.0],["2016-12-06",14.0741,14.0857,13.8011,13.9463,6004300.0],["2016-12-07",14.0451,14.2077,13.9405,14.1031,6772000.0],["2016-12-08",14.138,14.2251,13.9579,14.016,7191500.0],["2016-12-09",14.016,14.0857,13.9753,14.0102,7962700.0],["2016-12-12",14.0857,14.1728,13.8592,13.8998,7229400.0],["2016-12-13",14.0218,14.1961,13.9812,14.1903,10799900.0],["2016-12-14",14.1728,14.2019,13.8359,13.865,8607600.0],["2016-12-15",13.8534,13.9347,13.6559,13.9231,9779200.0],["2016-12-16",13.9521,14.0509,13.8243,14.0392,11383900.0],["2016-12-19",14.0683,14.1206,13.9637,14.0509,5889600.0],["2016-12-20",14.0334,14.1845,13.9637,14.016,6605000.0],["2016-12-21",13.9986,14.0567,13.8069,13.8069,6241400.0],["2016-12-22",13.8301,13.9115,13.7488,13.865,6008900.0],["2016-12-23",13.8534,14.0218,13.8069,13.9753,6512200.0],["2016-12-27",13.9637,14.1264,13.9173,14.0218,3957700.0],["2016-12-28",14.0392,14.0799,13.9115,13.9579,5067200.0],["2016-12-29",13.9579,14.0451,13.8592,13.9579,4556800.0],["2016-12-30",13.9521,14.0451,13.7546,13.8127,6971400.0],["2017-01-03",14.1438,14.7711,14.0915,14.7247,17376400.0],["2017-01-04",14.806,14.8989,14.7188,14.8002,10443800.0],["2017-01-05",14.8234,14.9105,14.6085,14.8118,7921700.0],["2017-01-06",14.806,14.8234,14.7072,14.7421,5736200.0],["2017-01-09",14.7711,14.8176,14.6317,14.6549,6765300.0],["2017-01-10",14.7246,14.7305,14.5736,14.6375,8275000.0],["2017-01-11",14.7014,14.7246,14.4865,14.6608,5567000.0],["2017-01-12",14.6259,14.6375,14.4633,14.6259,7340800.0],["2017-01-13",14.6607,14.7479,14.533,14.6724,5313100.0],["2017-01-17",14.6724,14.8234,14.5446,14.7944,7753900.0],["2017-01-18",14.8641,14.9221,14.7653,14.7944,5841800.0],["2017-01-19",14.8524,14.8873,14.7537,14.8118,4364200.0],["2017-01-20",14.8873,14.9977,14.8234,14.8466,4866500.0],["2017-01-23",14.8466,15.0035,14.7769,14.9918,4439800.0],["2017-01-24",14.8524,14.9338,14.8118,14.8524,5655100.0],["2017-01-25",14.9744,15.0151,14.835,14.9221,7489200.0],["2017-01-26",14.8989,15.2009,14.7537,15.1371,7653700.0],["2017-01-27",15.1371,15.1893,14.986,15.079,4935100.0],["2017-01-30",15.108,15.1312,14.8408,14.9918,4880700.0],["2017-01-31",15.0615,15.1312,14.8699,15.0209,11316000.0],["2017-02-01",15.0732,15.2707,14.7711,14.8176,8832800.0],["2017-02-02",14.8118,14.8524,14.562,14.6724,6190600.0],["2017-02-03",14.7885,14.806,14.684,14.7653,5228400.0],["2017-02-06",14.8118,14.8292,14.5155,14.5504,6353000.0],["2017-02-07",14.5852,14.591,14.3761,14.4516,6022200.0],["2017-02-08",14.4342,14.44,14.0857,14.1903,13671500.0],["2017-02-09",14.1903,14.4342,13.9463,14.1845,10179900.0],["2017-02-10",14.1728,14.2425,14.0683,14.2251,5882600.0],["2017-02-13",14.2542,14.3936,14.2367,14.3006,6555700.0],["2017-02-14",14.3239,14.3471,14.2077,14.2542,4962900.0],["2017-02-15",14.2193,14.2425,14.1089,14.1728,5599600.0],["2017-02-16",14.2019,14.2019,14.0625,14.1031,5162900.0],["2017-02-17",14.0799,14.1089,13.9986,14.1031,5123000.0],["2017-02-21",14.1148,14.3529,14.1089,14.3297,6846800.0],["2017-02-22",14.3703,14.4807,14.3122,14.4226,6431600.0],["2017-02-23",14.4575,14.5039,14.2658,14.3529,6598000.0],["2017-02-24",14.3064,14.3645,14.1903,14.2774,6056600.0],["2017-02-27",14.2716,14.3645,14.2019,14.2948,6722200.0],["2017-02-28",14.3064,14.3471,14.0509,14.0915,13031800.0],["2017-03-01",14.2103,14.347,13.9074,14.2816,14735800.0],["2017-03-02",14.2163,14.2519,13.9786,13.9786,10003100.0],["2017-03-03",14.038,14.044,13.8895,13.9489,8418900.0],["2017-03-06",13.8895,13.9133,13.64,13.7232,8175100.0],["2017-03-07",13.6816,13.7172,13.2895,13.3667,11620900.0],["2017-03-08",13.3964,13.4856,13.3073,13.337,7310200.0],["2017-03-09",13.3073,13.5806,13.3073,13.5034,7984300.0],["2017-03-10",13.5331,13.7529,13.5153,13.747,6382000.0],["2017-03-13",13.7232,13.943,13.7172,13.9371,8358900.0],["2017-03-14",13.9371,13.9371,13.6994,13.8658,5893000.0],["2017-03-15",13.8658,14.1687,13.8658,14.1212,10642800.0],["2017-03-16",14.1331,14.1806,13.8301,13.8836,10729000.0],["2017-03-17",13.9668,14.1509,13.8777,14.0499,24891600.0],["2017-03-20",14.0678,14.1093,13.9668,14.044,8139000.0],["2017-03-21",14.0796,14.1093,13.7945,13.8777,7234700.0],["2017-03-22",13.842,13.8479,13.4321,13.5509,12577300.0],["2017-03-23",13.5153,13.5984,13.4143,13.4499,6887400.0],["2017-03-24",13.4974,13.6281,13.438,13.5212,5890200.0],["2017-03-27",13.4618,13.4737,13.2776,13.4321,9057400.0],["2017-03-28",13.3786,13.4202,13.2658,13.3786,7325800.0],["2017-03-29",13.5331,13.7767,13.4856,13.7172,8208200.0],["2017-03-30",13.7232,13.9133,13.6697,13.9074,7465900.0],["2017-03-31",13.9014,14.0381,13.8539,14.0024,7533600.0],["2017-04-03",13.9965,14.0559,13.8598,14.0202,6992500.0],["2017-04-04",13.9786,14.24,13.9786,14.2341,12820300.0],["2017-04-05",14.24,14.5193,14.1688,14.3826,12561400.0],["2017-04-06",14.4064,14.644,14.341,14.5311,7640800.0],["2017-04-07",14.5608,14.7985,14.5074,14.5787,9662300.0],["2017-04-10",14.6321,14.8341,14.6024,14.7747,8136800.0],["2017-04-11",14.7925,14.8519,14.6321,14.7925,8899900.0],["2017-04-12",14.7628,14.9351,14.7212,14.9351,10806200.0],["2017-04-13",14.9173,15.042,14.7628,14.9232,9958700.0],["2017-04-17",14.9708,15.149,14.9292,15.0302,7317900.0],["2017-04-18",14.9945,15.0361,14.8519,14.8876,7294900.0],["2017-04-19",14.9589,15.0302,14.9173,15.0242,11207600.0],["2017-04-20",14.9826,15.2203,14.8757,15.143,8715400.0],["2017-04-21",15.0777,15.1014,14.9708,15.042,7432200.0],["2017-04-24",15.149,15.25,15.0658,15.1193,7725600.0],["2017-04-25",15.1727,15.4104,15.149,15.4044,11383300.0],["2017-04-26",15.446,15.4876,15.3213,15.3688,8972300.0],["2017-04-27",15.3628,15.4579,15.2975,15.3213,12119300.0],["2017-04-28",15.3094,15.3213,15.0361,15.25,11581200.0],["2017-05-01",15.2916,15.2975,15.0599,15.0777,9826300.0],["2017-05-02",15.0955,15.446,15.0777,15.4163,9168400.0],["2017-05-03",15.351,15.3688,15.0302,15.1015,10400400.0],["2017-05-04",14.7034,14.7034,13.6935,14.1034,28643400.0],["2017-05-05",14.1272,14.1806,13.943,14.0202,12349600.0],["2017-05-08",14.0499,14.7806,14.0024,14.7331,26016500.0],["2017-05-09",14.7747,14.9232,14.6559,14.8698,10142200.0],["2017-05-10",14.7688,15.042,14.7034,14.9173,7954700.0],["2017-05-11",14.9113,14.9292,14.5193,14.5193,8698800.0],["2017-05-12",14.5608,14.6737,14.4836,14.6321,8659600.0],["2017-05-15",14.4836,14.7628,14.4836,14.7391,6936800.0],["2017-05-16",14.7985,14.7985,14.6024,14.7153,8663900.0],["2017-05-17",14.7153,14.7747,14.5311,14.5846,9125600.0],["2017-05-18",14.5608,14.6559,14.4361,14.6084,7472600.0],["2017-05-19",14.6143,14.8698,14.5787,14.7747,10497700.0],["2017-05-22",14.7985,14.9292,14.6737,14.8222,7275300.0],["2017-05-23",14.9173,15.0955,14.8638,14.9648,7264100.0],["2017-05-24",14.9529,15.0005,14.745,14.8282,5114500.0],["2017-05-25",14.8104,14.8638,14.7094,14.8104,5796200.0],["2017-05-26",14.8698,14.8698,14.7094,14.7331,4897000.0],["2017-05-30",14.7272,14.9173,14.644,14.8401,7544900.0],["2017-05-31",14.8995,14.8995,14.6975,14.8222,11659000.0],["2017-06-01",15.1441,15.8302,15.0044,15.7088,20750400.0],["2017-06-02",15.7634,15.7938,15.4537,15.7088,9154100.0],["2017-06-05",15.6906,15.812,15.5995,15.6966,7532600.0],["2017-06-06",15.5873,15.7877,15.557,15.6906,8653800.0],["2017-06-07",15.7088,15.7452,15.5388,15.6602,6632100.0],["2017-06-08",15.6602,15.8302,15.6055,15.7756,7032500.0],["2017-06-09",15.7574,15.8849,15.7088,15.8545,10329500.0],["2017-06-12",15.8302,16.2249,15.8181,16.152,10001200.0],["2017-06-13",16.2128,16.565,16.1338,16.5407,10276800.0],["2017-06-14",16.4739,16.5892,16.4557,16.5832,10311700.0],["2017-06-15",16.5346,16.7653,16.3464,16.3646,11894000.0],["2017-06-16",16.4496,16.5224,15.0348,15.6177,43059300.0],["2017-06-19",15.6359,15.6723,15.3444,15.3991,18616600.0],["2017-06-20",15.3141,15.3566,14.8283,14.9983,21075000.0],["2017-06-21",15.0712,15.0712,14.6218,14.8404,14707300.0],["2017-06-22",14.8587,14.8951,14.6461,14.7858,10092200.0],["2017-06-23",14.8526,14.9315,14.6886,14.8222,6331600.0],["2017-06-26",14.8587,14.9801,14.8465,14.9072,6548500.0],["2017-06-27",14.8526,15.1501,14.8404,14.9133,7425700.0],["2017-06-28",14.968,15.2594,14.968,15.0955,10785600.0],["2017-06-29",15.0833,15.0833,14.5733,14.6826,8325000.0],["2017-06-30",14.7372,14.7979,14.5004,14.5004,8531500.0],["2017-07-03",14.5733,14.6461,14.47,14.5551,5541500.0],["2017-07-05",14.5551,14.6583,14.3061,14.4154,10607800.0],["2017-07-06",14.385,14.6401,14.3547,14.5126,8895900.0],["2017-07-07",14.4822,14.5429,14.2636,14.3304,7861500.0],["2017-07-10",14.3668,14.4579,14.2393,14.2514,4660800.0],["2017-07-11",14.2697,14.3425,14.0996,14.1179,6023100.0],["2017-07-12",14.1968,14.2636,13.6503,13.6624,14884800.0],["2017-07-13",13.6503,13.8871,13.5714,13.8325,9033500.0],["2017-07-14",13.8264,14.1057,13.8021,13.96,6757800.0],["2017-07-17",13.96,14.1057,13.881,13.8932,4457300.0],["2017-07-18",13.881,13.9418,13.5167,13.5592,8724500.0],["2017-07-19",13.6199,13.8689,13.5228,13.7717,8097400.0],["2017-07-20",13.8264,14.1361,13.7596,14.0996,9098700.0],["2017-07-21",14.0936,14.3061,14.0571,14.1907,8061000.0],["2017-07-24",14.1847,14.2029,13.8142,13.8203,8089100.0],["2017-07-25",13.875,14.0329,13.8264,13.9418,6960400.0],["2017-07-26",14.0207,14.0268,13.7717,13.881,5585300.0],["2017-07-27",13.9357,14.3425,13.9114,14.3304,8949900.0],["2017-07-28",14.2818,14.2879,14.0207,14.1361,6969800.0],["2017-07-31",14.1361,14.2211,14.0632,14.13,4902700.0],["2017-08-01",14.1725,14.2211,14.0814,14.1847,5653100.0],["2017-08-02",14.1907,14.4397,14.1604,14.4154,7106300.0],["2017-08-03",14.1847,14.215,13.1281,13.626,23962900.0],["2017-08-04",13.6564,14.0146,13.6139,13.6442,11062200.0],["2017-08-07",13.6017,13.7475,13.4924,13.5653,8040000.0],["2017-08-08",13.5106,13.5835,13.2192,13.2799,11592400.0],["2017-08-09",13.2252,13.3953,13.122,13.2495,7893600.0],["2017-08-10",13.2374,13.3285,13.1463,13.1645,13464100.0],["2017-08-11",13.1159,13.3345,13.0917,13.1524,6811300.0],["2017-08-14",13.2617,13.3771,13.1949,13.3345,4432400.0],["2017-08-15",13.292,13.3224,12.4662,12.4723,15674700.0],["2017-08-16",12.4541,12.9156,12.4116,12.6848,10626600.0],["2017-08-17",12.6848,12.7334,11.7376,11.7679,23469200.0],["2017-08-18",11.7801,11.8651,11.1789,11.6343,23703200.0],["2017-08-21",11.6343,11.7376,11.3854,11.6586,9557700.0],["2017-08-22",11.6708,12.1019,11.6222,12.0837,11628800.0],["2017-08-23",11.9987,12.5269,11.9926,12.3751,15849700.0],["2017-08-24",12.448,12.4844,12.1565,12.1808,7861900.0],["2017-08-25",12.2476,12.4055,12.1201,12.2841,6529300.0],["2017-08-28",12.2962,12.6241,12.2476,12.5937,8732300.0],["2017-08-29",12.5148,12.6545,12.4844,12.5269,7801800.0],["2017-08-30",12.4905,12.5694,12.3448,12.3934,10934900.0],["2017-08-31",12.437,12.437,12.1813,12.2998,7348400.0],["2017-09-01",12.3746,12.6054,12.3746,12.4994,6877800.0],["2017-09-05",12.5243,12.5243,12.1501,12.1751,7771900.0],["2017-09-06",12.2062,12.2998,11.8445,11.8507,11540900.0],["2017-09-07",11.8944,11.9755,11.5201,11.6386,12493100.0],["2017-09-08",11.6324,11.9692,11.3455,11.5638,16154300.0],["2017-09-11",11.6012,11.6636,11.358,11.4391,12430900.0],["2017-09-12",11.489,12.0378,11.4453,11.9193,11881700.0],["2017-09-13",11.9193,12.2125,11.6449,11.6948,15857400.0],["2017-09-14",11.6698,11.8008,11.5638,11.6636,5727900.0],["2017-09-15",11.8008,11.9131,11.6823,11.8382,13886800.0],["2017-09-18",11.8632,11.8694,11.333,11.4266,11246100.0],["2017-09-19",11.4453,11.6698,11.3767,11.5576,8224600.0],["2017-09-20",11.5638,11.8008,11.489,11.6449,7279100.0],["2017-09-21",11.6012,11.6387,11.4453,11.5326,5885900.0],["2017-09-22",11.5389,11.5763,11.4266,11.5638,7013500.0],["2017-09-25",11.5638,12.1002,11.5576,12.0628,8136000.0],["2017-09-26",12.0628,12.1439,11.963,12.0753,6263300.0],["2017-09-27",12.0753,12.306,11.9879,12.0441,5172200.0],["2017-09-28",12.0191,12.1189,11.8757,11.9817,5666500.0],["2017-09-29",12.0378,12.0378,11.7322,11.7883,7310900.0],["2017-10-02",11.7821,12.094,11.7197,12.0503,8468500.0],["2017-10-03",12.2624,12.6117,11.8881,12.5867,12100100.0],["2017-10-04",12.4744,12.7302,12.4433,12.5306,9199500.0],["2017-10-05",12.5618,12.7302,12.4183,12.4869,10218400.0],["2017-10-06",12.4557,12.4869,12.1938,12.4744,9356400.0],["2017-10-09",12.4994,12.5929,12.4245,12.5368,5955100.0],["2017-10-10",12.543,12.6865,12.4807,12.674,7630700.0],["2017-10-11",12.6678,12.7925,12.5867,12.6428,11331200.0],["2017-10-12",12.568,12.7177,12.4557,12.6927,37121200.0],["2017-10-13",12.7177,12.8175,12.5181,12.6304,12950000.0],["2017-10-16",12.6179,12.6179,12.2748,12.3247,8728100.0],["2017-10-17",12.2811,12.4433,11.8071,11.8632,18804100.0],["2017-10-18",11.8694,11.9006,11.5888,11.6324,24761700.0],["2017-10-19",11.726,11.8133,11.3892,11.5326,15583200.0],["2017-10-20",11.6012,11.963,11.5139,11.8757,15848800.0],["2017-10-23",11.9131,12.0129,11.6199,11.726,12494400.0],["2017-10-24",11.7883,11.9006,11.6636,11.6885,7015100.0],["2017-10-25",11.6137,11.6636,11.5077,11.5576,9524500.0],["2017-10-26",11.595,11.6511,11.4765,11.5451,13090000.0],["2017-10-27",11.5139,11.5389,10.8528,10.9027,22824800.0],["2017-10-30",10.9089,11.489,10.6469,11.4765,27086500.0],["2017-10-31",11.5763,11.8507,11.464,11.8445,17495100.0],["2017-11-01",11.8757,11.8819,10.9276,11.1334,20064100.0],["2017-11-02",11.0399,11.2894,10.8839,10.8902,20923800.0],["2017-11-03",10.9151,10.9151,10.1729,10.2103,16921400.0],["2017-11-06",10.1979,10.4473,10.0045,10.3974,15566000.0],["2017-11-07",10.3725,10.4286,10.0669,10.1168,12042500.0],["2017-11-08",10.0731,10.2852,10.0232,10.1417,13936900.0],["2017-11-09",9.2311,10.2478,9.1063,9.6552,39219700.0],["2017-11-10",9.624,9.7301,9.3434,9.6552,19339300.0],["2017-11-13",9.6427,9.6552,9.4868,9.5617,16401200.0],["2017-11-14",9.493,9.5055,8.9255,8.9816,20764900.0],["2017-11-15",8.9691,9.2935,8.7695,9.2186,17215700.0],["2017-11-16",9.1562,9.3933,9.1063,9.1999,13027600.0],["2017-11-17",9.1749,9.3122,9.1687,9.2311,12881300.0],["2017-11-20",9.2436,9.3059,9.1313,9.2311,12077000.0],["2017-11-21",9.2498,9.256,9.0065,9.0627,16833300.0],["2017-11-22",9.0502,9.0814,8.8444,8.9442,19944100.0],["2017-11-24",8.9377,9.1321,8.8664,8.9701,7333000.0],["2017-11-27",8.9766,9.1062,8.7886,8.8275,13763800.0],["2017-11-28",8.8016,8.8794,8.5294,8.8729,19888400.0],["2017-11-29",8.8729,9.521,8.8534,9.4238,17780200.0],["2017-11-30",9.4497,9.6636,9.2423,9.4562,21244800.0],["2017-12-01",9.4238,9.4756,9.0544,9.2682,15649000.0],["2017-12-04",9.333,9.6312,9.3006,9.5988,15703300.0],["2017-12-05",9.5923,9.6182,9.2942,9.3266,13894800.0],["2017-12-06",9.2942,9.2942,8.9507,8.9701,11822500.0],["2017-12-07",9.1905,9.2747,8.9701,9.1386,46283600.0],["2017-12-08",9.184,9.5469,9.1321,9.508,15068600.0],["2017-12-11",9.871,10.4284,9.8191,10.2858,37220100.0],["2017-12-12",10.3765,10.4478,10.1173,10.1756,15525400.0],["2017-12-13",10.4154,10.9923,10.3701,10.8561,25127800.0],["2017-12-14",10.8043,10.8626,10.6488,10.6747,15242500.0],["2017-12-15",10.8367,11.096,10.733,11.0117,28773800.0],["2017-12-18",11.1608,11.5691,11.0765,11.5043,26297800.0],["2017-12-19",11.4719,11.6339,11.1154,11.2774,26780300.0],["2017-12-20",11.3552,11.5496,11.1154,11.1154,14526600.0],["2017-12-21",11.1154,11.3682,10.8367,11.3228,10164900.0],["2017-12-22",11.3163,11.3358,11.1284,11.1737,9591800.0],["2017-12-26",11.1737,11.4071,11.1413,11.2515,6009900.0],["2017-12-27",11.2126,11.2191,10.9728,11.0636,7561100.0],["2017-12-28",11.0247,11.1154,10.8626,11.096,8099900.0],["2017-12-29",11.0571,11.1219,10.8108,10.8108,10043300.0],["2018-01-02",10.921,11.2904,10.7913,11.2839,12444400.0],["2018-01-03",11.258,11.3034,11.0441,11.07,10097500.0],["2018-01-04",11.0895,11.096,10.5969,10.9987,14462500.0],["2018-01-05",11.0182,11.0636,10.895,11.0182,10034100.0],["2018-01-08",11.2256,11.2515,11.0247,11.1673,9754600.0],["2018-01-09",11.1932,11.3163,10.7136,10.72,13793400.0],["2018-01-10",10.8043,11.3682,10.7071,11.3293,25504900.0],["2018-01-11",11.3358,11.5172,11.2191,11.3228,10568000.0],["2018-01-12",11.3422,11.3552,11.1219,11.2515,11531300.0],["2018-01-16",11.258,11.3876,11.083,11.2385,11858100.0],["2018-01-17",11.2969,11.3617,11.1348,11.2969,10445800.0],["2018-01-18",11.3034,11.3682,11.2061,11.2385,10271700.0],["2018-01-19",11.245,11.258,10.8562,11.2191,18159600.0],["2018-01-22",11.1867,11.4654,11.1219,11.4524,8877500.0],["2018-01-23",11.4978,11.5172,11.1024,11.2321,8956400.0],["2018-01-24",11.3098,11.433,11.2256,11.271,6835300.0],["2018-01-25",11.6145,11.6469,11.4265,11.5237,8406000.0],["2018-01-26",11.5885,11.8283,11.5237,11.8089,15751300.0],["2018-01-29",11.7311,11.8543,11.5302,11.6858,11251600.0],["2018-01-30",11.6533,11.7246,11.4459,11.5432,7989100.0],["2018-01-31",11.6015,11.6663,11.3876,11.5432,8633000.0],["2018-02-01",11.5367,11.6922,11.5108,11.6339,7577700.0],["2018-02-02",11.5432,11.8478,11.4719,11.4913,13646300.0],["2018-02-05",11.433,11.5367,10.8821,10.8886,14652800.0],["2018-02-06",10.7978,11.1284,10.571,11.0636,13200700.0],["2018-02-07",11.0247,11.271,10.9987,11.0571,8378700.0],["2018-02-08",11.0247,11.0636,10.4932,10.4997,11914700.0],["2018-02-09",10.6099,10.6488,10.0136,10.3571,19399300.0],["2018-02-12",10.4025,10.9858,10.4025,10.8626,12828700.0],["2018-02-13",10.7913,11.2515,10.6617,11.1543,16725100.0],["2018-02-14",11.1413,11.5561,11.0247,11.3941,18736100.0],["2018-02-15",12.2626,12.6191,11.932,12.3987,25595500.0],["2018-02-16",12.2756,12.4894,12.0098,12.2691,14837100.0],["2018-02-20",12.1848,12.2561,11.9126,11.9709,13563900.0],["2018-02-21",11.9709,12.0552,11.5885,11.6015,11844300.0],["2018-02-22",11.6015,11.932,11.5172,11.6533,13671400.0],["2018-02-23",11.7441,11.8089,11.6404,11.8024,8898500.0],["2018-02-26",11.8283,11.9774,11.6793,11.932,12950500.0],["2018-02-27",11.958,12.0682,11.7117,11.7182,10007700.0],["2018-02-28",11.7506,11.7765,11.4459,11.4524,16507900.0],["2018-03-01",11.5821,11.6145,11.2126,11.2774,14012400.0],["2018-03-02",11.2105,11.6253,11.1838,11.6052,11040400.0],["2018-03-05",11.4915,11.9597,11.4112,11.9329,12830300.0],["2018-03-06",12.04,12.2072,11.9329,12.0801,12264800.0],["2018-03-07",11.9798,12.147,11.8393,11.9597,14986200.0],["2018-03-08",11.9463,11.9731,11.7256,11.9196,6671500.0],["2018-03-09",11.9597,12.0266,11.8594,11.9998,6861800.0],["2018-03-12",11.9798,12.1604,11.9463,12.0533,9542600.0],["2018-03-13",12.0533,12.0801,11.7791,11.8393,7852600.0],["2018-03-14",11.8928,11.9396,11.5182,11.5918,10273400.0],["2018-03-15",11.5784,11.6186,11.2908,11.351,9446400.0],["2018-03-16",11.4179,11.6921,11.4179,11.458,31218000.0],["2018-03-19",11.4714,11.5115,11.1035,11.157,12120900.0],["2018-03-20",11.1905,11.2641,10.8025,10.8694,10740700.0],["2018-03-21",10.8828,11.0634,10.8293,10.9363,10132700.0],["2018-03-22",11.0567,11.0835,10.555,10.5617,12141000.0],["2018-03-23",10.6219,10.6754,10.3544,10.3811,11018700.0],["2018-03-26",10.5216,10.8627,10.4815,10.8427,14766000.0],["2018-03-27",10.836,11.1102,10.7022,10.7891,14473000.0],["2018-03-28",10.7691,10.943,10.7624,10.8427,12146800.0],["2018-03-29",10.8694,11.05,10.8427,10.9898,11391500.0],["2018-04-02",10.9898,11.0634,10.8092,10.8962,15165600.0],["2018-04-03",11.0233,11.0433,10.9162,11.0433,12082300.0],["2018-04-04",10.8427,11.4915,10.8427,11.4781,16306100.0],["2018-04-05",11.5049,11.7122,11.4246,11.6119,14962800.0],["2018-04-06",11.545,11.739,11.3978,11.5115,11038600.0],["2018-04-09",11.6186,11.7657,11.5049,11.5784,11391900.0],["2018-04-10",11.7122,11.9062,11.6386,11.8326,7840100.0],["2018-04-11",11.7791,11.8393,11.6587,11.6855,5475900.0],["2018-04-12",11.7256,11.7523,11.4447,11.5383,5631700.0],["2018-04-13",11.5517,11.6052,11.3243,11.4045,5922800.0],["2018-04-16",11.5316,11.6587,11.3845,11.6119,5574900.0],["2018-04-17",11.6721,11.8527,11.6386,11.7858,6234200.0],["2018-04-18",11.8393,11.9062,11.7256,11.739,4855800.0],["2018-04-19",11.739,11.8393,11.5249,11.5851,5971400.0],["2018-04-20",11.6253,11.8059,11.5584,11.7791,9811300.0],["2018-04-23",11.8192,11.8995,11.6721,11.8594,6061700.0],["2018-04-24",11.9129,12.1002,11.8393,11.9931,9483100.0],["2018-04-25",11.953,12.3744,11.8928,12.3744,10647800.0],["2018-04-26",12.2808,12.4346,12.1938,12.3878,8815800.0],["2018-04-27",12.4145,12.6754,12.3945,12.642,7935300.0],["2018-04-30",12.7089,12.749,12.4279,12.4279,8401300.0],["2018-05-01",12.4079,12.5416,12.2005,12.3677,10440900.0],["2018-05-02",12.4413,12.5349,12.3209,12.3677,8991500.0],["2018-05-03",12.3543,12.361,11.9865,12.0868,9442700.0],["2018-05-04",12.0734,12.4079,12.0333,12.3677,7829200.0],["2018-05-07",12.4079,12.4814,12.2406,12.361,12307400.0],["2018-05-08",12.2473,12.2941,11.9597,12.1269,12365900.0],["2018-05-09",12.1002,12.2674,12.0266,12.0667,13642100.0],["2018-05-10",12.6754,13.2105,12.0266,12.9764,27892000.0],["2018-05-11",12.9831,13.2975,12.9095,13.1102,16782800.0],["2018-05-14",13.1436,13.1904,12.856,12.8694,11608000.0],["2018-05-15",12.8092,12.9697,12.6955,12.9563,8855600.0],["2018-05-16",12.943,13.0767,12.7958,12.8828,8620300.0],["2018-05-17",12.9162,13.1035,12.8694,12.8761,16489800.0],["2018-05-18",12.856,12.963,12.8092,12.9028,14691500.0],["2018-05-21",12.9497,12.9898,12.8226,12.8961,7641700.0],["2018-05-22",12.8961,13.05,12.8694,12.9028,7139900.0],["2018-05-23",12.9028,12.9229,12.662,12.7155,7810400.0],["2018-05-24",12.7423,12.7824,12.3477,12.3878,16334200.0],["2018-05-25",12.4614,12.4681,12.0132,12.1604,15565800.0],["2018-05-29",12.0801,12.254,11.9931,12.1871,11963600.0],["2018-05-30",12.2941,12.2941,12.0935,12.2473,6722200.0],["2018-05-31",12.2607,12.3075,12.1336,12.1871,13836200.0],["2018-06-01",12.3043,12.3594,12.1733,12.2285,13349000.0],["2018-06-04",12.3043,12.3801,12.1113,12.1595,8942900.0],["2018-06-05",12.1802,12.2698,11.9872,12.0148,12455200.0],["2018-06-06",12.0768,12.1251,11.9941,12.1251,11748200.0],["2018-06-07",12.0906,12.2836,12.0699,12.1458,7029600.0],["2018-06-08",12.0837,12.1664,11.9183,12.1664,9326500.0],["2018-06-11",12.2216,12.3526,12.0906,12.3043,11621000.0],["2018-06-12",12.3732,12.456,12.2492,12.3732,7700100.0],["2018-06-13",12.325,12.3732,12.0906,12.0906,7195900.0],["2018-06-14",12.1871,12.456,12.1871,12.4146,9035800.0],["2018-06-15",12.4491,12.4835,12.3663,12.4215,13092500.0],["2018-06-18",12.4284,12.6145,12.387,12.4973,8453500.0],["2018-06-19",12.4077,12.7937,12.4077,12.711,8624300.0],["2018-06-20",12.711,12.8282,12.4835,12.8006,10032300.0],["2018-06-21",12.8144,12.8627,12.6903,12.7179,5089200.0],["2018-06-22",12.8075,12.9798,12.7868,12.8351,8211800.0],["2018-06-25",12.8213,13.0557,12.6834,12.9454,8945100.0],["2018-06-26",13.0694,13.1108,12.8351,12.9247,7399700.0],["2018-06-27",12.9454,13.0901,12.8489,12.8558,5149000.0],["2018-06-28",12.904,12.9454,12.7317,12.8902,6459900.0],["2018-06-29",12.9316,13.035,12.8282,12.8489,5038700.0],["2018-07-02",12.8213,12.8626,12.5869,12.773,4865300.0],["2018-07-03",12.8627,13.2487,12.8213,13.166,4992700.0],["2018-07-05",13.2349,13.359,13.0901,13.359,7062300.0],["2018-07-06",13.359,13.5933,13.2418,13.552,5638900.0],["2018-07-09",13.5589,13.7588,13.5451,13.7105,8069400.0],["2018-07-10",13.7036,13.8897,13.6623,13.8622,8522900.0],["2018-07-11",13.7174,13.8622,13.6278,13.6485,5711400.0],["2018-07-12",13.7243,13.8415,13.614,13.7863,5998200.0],["2018-07-13",13.7519,13.8277,13.5933,13.7036,5127900.0],["2018-07-16",13.6691,13.676,13.4279,13.5175,7521700.0],["2018-07-17",13.5175,13.6485,13.4761,13.5313,4872100.0],["2018-07-18",13.5658,13.5933,13.421,13.4486,4639700.0],["2018-07-19",13.421,13.4417,13.2211,13.2556,7148700.0],["2018-07-20",13.2349,13.2349,12.9109,12.9316,6624500.0],["2018-07-23",12.9523,13.0488,12.7041,12.9729,5729900.0],["2018-07-24",13.0626,13.0626,12.8282,12.8971,5873100.0],["2018-07-25",12.8282,12.8695,12.4491,12.5869,9603100.0],["2018-07-26",12.6696,12.8695,12.5869,12.6765,8837200.0],["2018-07-27",12.773,12.8833,12.5869,12.6628,5326200.0],["2018-07-30",12.7179,12.8833,12.6765,12.8489,7602500.0],["2018-07-31",12.8902,13.0832,12.8006,12.9385,7787900.0],["2018-08-01",12.9385,13.1108,12.8006,12.8006,6646500.0],["2018-08-02",12.7524,13.0074,12.649,12.9109,5238600.0],["2018-08-03",12.9523,13.1453,12.9316,12.9798,4480100.0],["2018-08-06",12.966,13.0212,12.8489,12.8902,6680000.0],["2018-08-07",12.9247,12.9523,12.7937,12.8489,10154800.0],["2018-08-08",12.8558,12.9247,12.6834,12.7799,8297700.0],["2018-08-09",13.4141,14.5584,13.3934,14.455,32316900.0],["2018-08-10",14.3516,14.903,14.3447,14.7376,16412500.0],["2018-08-13",14.7996,15.1925,14.7376,15.0822,15205300.0],["2018-08-14",15.1098,15.5441,15.1098,15.4131,12375200.0],["2018-08-15",15.4821,15.7371,15.2201,15.4889,12892800.0],["2018-08-16",15.6406,16.13,15.6199,16.0818,15473500.0],["2018-08-17",15.9853,16.392,15.937,16.1852,10552400.0],["2018-08-20",16.2541,16.4747,16.1507,16.4471,10892700.0],["2018-08-21",16.4609,16.6815,16.3644,16.5298,12579200.0],["2018-08-22",15.9921,16.0266,15.3993,15.4545,20488000.0],["2018-08-23",15.4958,15.8543,15.4407,15.7233,10916400.0],["2018-08-24",15.7578,15.8612,15.6751,15.682,10612900.0],["2018-08-27",15.7164,15.8612,15.6544,15.7647,10006800.0],["2018-08-28",15.7785,15.8543,15.4821,15.5096,12972800.0],["2018-08-29",15.5441,15.5855,15.1925,15.3993,17479500.0],["2018-08-30",15.4205,15.4629,15.0815,15.3146,13840800.0],["2018-08-31",15.3146,15.3993,14.9967,15.0885,9931600.0],["2018-09-04",15.0885,15.2439,14.8766,15.1874,11681600.0],["2018-09-05",15.1662,15.3499,15.1309,15.2934,8412300.0],["2018-09-06",15.3852,15.583,15.3358,15.5406,11782600.0],["2018-09-07",15.4841,15.8444,15.4064,15.4982,6504000.0],["2018-09-10",15.6042,15.6183,15.3358,15.4064,6630400.0],["2018-09-11",15.4558,16.0633,15.4205,15.9009,11009900.0],["2018-09-12",15.9009,16.2753,15.8444,16.2046,8143800.0],["2018-09-13",16.247,16.247,15.9433,15.9998,6716600.0],["2018-09-14",16.0704,16.1128,15.7101,16.0633,7708000.0],["2018-09-17",16.0987,16.3176,16.021,16.0916,6583600.0],["2018-09-18",16.0916,16.4095,16.0775,16.36,7281600.0],["2018-09-19",16.3742,16.4095,16.0422,16.0633,8144600.0],["2018-09-20",16.0916,16.1128,15.6819,15.9433,11568300.0],["2018-09-21",15.9715,16.2894,15.915,16.2046,26348200.0],["2018-09-24",16.2046,16.3388,16.028,16.1764,6931100.0],["2018-09-25",15.3781,15.4558,14.7636,14.8695,29014300.0],["2018-09-26",14.8837,14.9472,14.5163,14.6435,15553700.0],["2018-09-27",14.6576,15.0532,14.6506,14.7565,9128700.0],["2018-09-28",14.7565,15.0815,14.7424,14.9755,8026200.0],["2018-10-01",15.0461,15.3146,15.0108,15.1521,10052500.0],["2018-10-02",15.1238,15.47,15.0815,15.4205,9085200.0],["2018-10-03",15.47,15.5689,15.2581,15.4629,9350800.0],["2018-10-04",15.5053,15.5335,15.2439,15.4488,9452500.0],["2018-10-05",15.4912,15.689,15.4205,15.4417,9260800.0],["2018-10-08",15.3993,15.4347,14.8625,15.0179,9766900.0],["2018-10-09",15.0603,15.0885,14.813,14.8554,9436700.0],["2018-10-10",14.8625,15.2722,14.7636,14.7777,8112800.0],["2018-10-11",14.7918,14.8766,14.1632,14.2267,11434800.0],["2018-10-12",14.4669,14.6506,14.4104,14.5941,6076300.0],["2018-10-15",14.6223,14.8201,14.5022,14.6294,8020200.0],["2018-10-16",14.6859,14.8907,14.4952,14.8342,6068500.0],["2018-10-17",14.8695,14.9896,14.7353,14.9402,6479400.0],["2018-10-18",14.9402,15.0179,14.7636,14.8625,6156000.0],["2018-10-19",14.9543,15.5971,14.9543,15.5336,11822800.0],["2018-10-22",15.5477,15.5689,15.0108,15.0391,9895200.0],["2018-10-23",14.9402,15.251,14.8625,15.1874,7619200.0],["2018-10-24",15.138,15.3499,14.7071,14.7212,8623900.0],["2018-10-25",14.8554,15.1168,14.7777,14.8837,9480200.0],["2018-10-26",14.6788,14.6788,13.5062,13.6828,17478300.0],["2018-10-29",13.9583,14.3044,13.7676,13.9583,9886300.0],["2018-10-30",13.93,14.5022,13.93,14.4528,9750100.0],["2018-10-31",14.5658,14.7989,14.4669,14.5799,8973100.0],["2018-11-01",14.6929,14.8625,14.4457,14.5375,5873200.0],["2018-11-02",14.6223,15.0249,14.587,14.813,8883400.0],["2018-11-05",14.8342,14.8695,14.5658,14.8342,7544000.0],["2018-11-06",14.8342,14.9967,14.7848,14.9402,7405000.0],["2018-11-07",14.9402,15.1733,14.8342,15.1662,9418500.0],["2018-11-08",15.1592,15.1874,14.7565,14.8907,12055100.0],["2018-11-09",13.1036,13.6545,12.7857,13.3579,28675200.0],["2018-11-12",13.3579,13.704,13.3296,13.5839,10614300.0],["2018-11-13",13.6687,13.7323,13.2236,13.2731,11873000.0],["2018-11-14",13.4002,13.591,13.1742,13.4709,13144200.0],["2018-11-15",13.4568,13.4709,13.1671,13.3932,8878800.0],["2018-11-16",13.3932,13.6192,13.3508,13.5415,10427600.0],["2018-11-19",13.5203,13.7958,13.3861,13.4426,12056700.0],["2018-11-20",13.3014,13.3508,12.9623,13.0612,13913700.0],["2018-11-21",13.0824,13.1742,12.7786,12.9552,15146600.0],["2018-11-23",12.9989,13.1081,12.846,13.0134,6138900.0],["2018-11-26",13.1081,13.4501,13.0935,13.421,17527400.0],["2018-11-27",13.3919,13.5957,13.3337,13.5156,8228500.0],["2018-11-28",13.5739,13.7122,13.3628,13.6321,9412000.0],["2018-11-29",13.5666,13.6612,13.4283,13.552,6398700.0],["2018-11-30",13.5375,13.7049,13.472,13.683,14201300.0],["2018-12-03",13.8068,13.865,13.5666,13.6758,11059200.0],["2018-12-04",13.6758,13.8286,12.9479,12.9916,19280700.0],["2018-12-06",12.9479,12.9771,12.2783,12.7223,19866500.0],["2018-12-07",12.6423,13.0062,12.5986,12.715,12155400.0],["2018-12-10",12.7369,12.7805,12.0454,12.4094,15764700.0],["2018-12-11",12.5476,12.7733,12.2929,12.3511,11191900.0],["2018-12-12",12.504,12.8169,12.4821,12.6059,15054700.0],["2018-12-13",12.5913,12.6641,12.191,12.2856,10838800.0],["2018-12-14",12.2856,12.5185,12.2783,12.373,11319300.0],["2018-12-17",12.3366,12.4312,11.798,11.8926,15270100.0],["2018-12-18",11.9363,12.1692,11.7761,11.8853,12231200.0],["2018-12-19",11.9144,12.0454,11.5869,11.7034,16545400.0],["2018-12-20",11.6524,11.7179,10.9974,11.2594,17570000.0],["2018-12-21",11.2958,11.4559,10.7718,10.8445,22330200.0],["2018-12-24",10.779,10.8081,10.4588,10.568,10915800.0],["2018-12-26",10.6262,11.1357,10.1677,11.1357,16994600.0],["2018-12-27",10.9901,11.1138,10.6407,11.0993,16166200.0],["2018-12-28",11.1066,11.3613,11.0629,11.1138,12125000.0],["2018-12-31",11.1575,11.2303,10.8809,11.0265,14358800.0],["2019-01-02",10.9392,11.3103,10.6044,11.2376,10764100.0],["2019-01-03",11.2085,11.5724,11.0629,11.2885,15131400.0],["2019-01-04",11.4996,11.7834,11.4777,11.6088,14930300.0],["2019-01-07",11.6743,12.0964,11.6306,11.8635,21000100.0],["2019-01-08",11.9799,12.1837,11.9217,12.1692,10723400.0],["2019-01-09",12.1692,12.191,11.6743,11.7689,17285800.0],["2019-01-10",11.7616,11.8198,11.5432,11.6451,13777900.0],["2019-01-11",11.6743,11.9072,11.536,11.8417,12742400.0],["2019-01-14",11.7907,12.0309,11.7907,11.8053,15267500.0],["2019-01-15",11.798,11.9654,11.7325,11.7834,11461200.0],["2019-01-16",11.798,11.9654,11.5869,11.6379,19379600.0],["2019-01-17",11.6088,11.6379,11.0774,11.1648,19253300.0],["2019-01-18",11.2667,11.6888,11.2157,11.5214,16137100.0],["2019-01-22",11.4486,11.4996,11.0993,11.2012,12759100.0],["2019-01-23",11.2667,11.3831,11.0119,11.0702,10900200.0],["2019-01-24",10.5389,10.7718,10.4588,10.7063,20353100.0],["2019-01-25",10.7645,10.9974,10.5389,10.91,17034800.0],["2019-01-28",10.8518,11.1284,10.779,10.9828,14333900.0],["2019-01-29",10.9974,11.1575,10.8809,10.9173,10048600.0],["2019-01-30",10.9246,11.0119,10.5243,10.9028,11729400.0],["2019-01-31",10.9537,11.1793,10.7936,11.1502,11275700.0],["2019-02-01",11.1575,11.3322,11.0702,11.0993,16533400.0],["2019-02-04",11.1575,11.1575,10.8809,10.9392,12371000.0],["2019-02-05",10.5461,10.91,10.5316,10.6116,28680500.0],["2019-02-06",10.6262,10.8227,10.3787,10.4442,14971900.0],["2019-02-07",10.3351,10.3496,10.1022,10.2768,17018000.0],["2019-02-08",10.2113,10.3642,10.1677,10.3423,11214700.0],["2019-02-11",10.3787,10.4297,10.1895,10.2696,15233500.0],["2019-02-12",10.4078,10.6262,10.3642,10.5898,12343200.0],["2019-02-13",10.5971,10.7281,10.5389,10.699,23909600.0],["2019-02-14",9.4398,9.993,9.2724,9.3016,86421900.0],["2019-02-15",9.3816,10.1458,9.3816,10.0003,36191500.0],["2019-02-19",10.1895,10.4879,10.073,10.2623,19618400.0],["2019-02-20",10.0803,10.3205,10.0658,10.1167,14258900.0],["2019-02-21",10.0658,10.1022,9.6509,9.7019,17023700.0],["2019-02-22",9.9056,9.9493,9.7091,9.7819,12510200.0],["2019-02-25",9.8547,9.8765,9.549,9.5854,16674800.0],["2019-02-26",9.3962,9.5272,9.3161,9.4471,23853600.0],["2019-02-27",9.4253,9.5781,9.3816,9.5345,11769900.0],["2019-02-28",9.4981,9.6,9.4107,9.6,14081200.0],["2019-03-01",9.5927,9.6072,9.3743,9.4398,15583300.0],["2019-03-04",9.2724,9.3889,8.4864,8.843,43411400.0],["2019-03-05",8.8139,8.843,8.6028,8.712,23572000.0],["2019-03-06",8.6975,8.7339,8.3845,8.4136,18259800.0],["2019-03-07",8.5665,9.0104,8.5155,8.8139,25780600.0],["2019-03-08",8.7484,8.9595,8.6756,8.9522,15539200.0],["2019-03-11",8.9151,9.2939,8.8928,9.1677,16095800.0],["2019-03-12",9.1899,9.2345,8.9894,9.0785,14372400.0],["2019-03-13",8.9893,9.1082,8.9522,8.9893,15287400.0],["2019-03-14",8.9373,9.0562,8.8408,8.8556,12602400.0],["2019-03-15",8.9299,9.0265,8.8482,8.9819,25034900.0],["2019-03-18",8.9819,9.0414,8.9002,8.9671,8572900.0],["2019-03-19",8.9819,9.0042,8.8036,8.8482,11126500.0],["2019-03-20",8.811,8.9671,8.7368,8.8408,12736200.0],["2019-03-21",8.8036,9.0414,8.7516,8.9968,14863600.0],["2019-03-22",9.0042,9.1602,8.9968,9.0414,14364300.0],["2019-03-25",9.0562,9.1528,8.9151,8.9299,12217200.0],["2019-03-26",8.9522,9.1602,8.9373,9.1379,10948900.0],["2019-03-27",9.1008,9.1751,9.0042,9.0042,8022000.0],["2019-03-28",9.0116,9.0562,8.9299,8.9522,6127200.0],["2019-03-29",9.0116,9.0562,8.8185,8.9076,9491200.0],["2019-04-01",8.9671,9.2345,8.9596,9.1899,12138300.0],["2019-04-02",9.2048,9.3162,9.0042,9.0116,13310400.0],["2019-04-03",9.1008,9.2122,9.0934,9.1899,8722700.0],["2019-04-04",9.1899,9.3014,9.1899,9.2048,6916900.0],["2019-04-05",9.2271,9.4277,9.2197,9.3237,16273700.0],["2019-04-08",9.2939,9.3385,9.1899,9.3088,8558400.0],["2019-04-09",9.2419,9.2494,9.1454,9.2048,7873100.0],["2019-04-10",9.2197,9.3385,9.1602,9.3237,8055100.0],["2019-04-11",9.3237,9.4425,9.2642,9.3534,7849600.0],["2019-04-12",9.3831,9.3831,8.9894,9.0042,11889900.0],["2019-04-15",9.0265,9.0636,8.8631,8.8928,11415200.0],["2019-04-16",8.9151,9.1008,8.8036,9.1008,15016200.0],["2019-04-17",9.0636,9.1305,8.9596,8.9968,6889100.0],["2019-04-18",8.9671,9.0414,8.8779,9.0191,9396000.0],["2019-04-22",9.0116,9.0116,8.759,8.8259,16563100.0],["2019-04-23",8.8482,8.8853,8.6476,8.8185,13112700.0],["2019-04-24",8.7665,8.8631,8.551,8.6105,12004700.0],["2019-04-25",8.5733,8.6922,8.4693,8.4916,10754400.0],["2019-04-26",8.5436,8.7962,8.5139,8.6327,12893200.0],["2019-04-29",8.6476,8.7442,8.5807,8.6625,8129600.0],["2019-04-30",8.6699,8.6773,8.4693,8.4842,10898500.0],["2019-05-01",8.4619,8.5733,8.4247,8.4396,8711200.0],["2019-05-02",8.4619,8.5436,8.3802,8.4842,10071200.0],["2019-05-03",8.5139,8.707,8.4916,8.6773,7848000.0],["2019-05-06",8.551,8.6625,8.5287,8.5585,9629500.0],["2019-05-07",8.5213,8.5436,8.3876,8.4767,16329300.0],["2019-05-08",8.5287,8.7145,8.4396,8.4916,16355800.0],["2019-05-09",8.1796,8.2093,7.6372,8.0681,27458900.0],["2019-05-10",8.0533,8.3504,7.9567,8.0904,11189700.0],["2019-05-13",7.9344,8.0013,7.7561,7.8081,19390600.0],["2019-05-14",7.9493,8.2019,7.8898,8.1721,14838700.0],["2019-05-15",8.083,8.1498,8.0013,8.135,11889700.0],["2019-05-16",8.2167,8.2167,7.8973,7.9121,14660600.0],["2019-05-17",7.8378,7.9715,7.8007,7.8675,10552700.0],["2019-05-20",7.8155,7.8527,7.4738,7.5258,18718700.0],["2019-05-21",7.5927,7.6967,7.4589,7.6001,10598900.0],["2019-05-22",7.5407,7.5778,7.3624,7.3995,12410500.0],["2019-05-23",7.3326,7.3475,7.1618,7.1766,13638900.0],["2019-05-24",7.3252,7.5704,7.2955,7.5109,15554000.0],["2019-05-28",7.5555,7.6595,7.5109,7.5258,17096900.0],["2019-05-29",7.5258,7.7635,7.5184,7.719,19413700.0],["2019-05-30",7.7561,8.0681,7.7264,7.9493,28062600.0],["2019-05-31",7.9264,8.1623,7.8428,7.9493,18338600.0],["2019-06-03",7.9188,7.9493,7.6526,7.8656,16522100.0],["2019-06-04",7.8884,7.9417,7.6222,7.8732,12599400.0],["2019-06-05",7.8732,7.8732,7.5917,7.7363,10916800.0],["2019-06-06",7.7211,7.9873,7.7058,7.9721,10865600.0],["2019-06-07",8.0101,8.0786,7.896,8.0177,8047000.0],["2019-06-10",8.0177,8.1242,7.8275,7.858,11059200.0],["2019-06-11",7.9036,8.2688,7.8732,8.1166,12742100.0],["2019-06-12",8.0786,8.2459,8.0025,8.1927,12741900.0],["2019-06-13",8.2307,8.4894,8.1927,8.4817,14498200.0],["2019-06-14",8.4894,8.5198,8.3448,8.4437,9681500.0],["2019-06-17",8.4817,8.6643,8.4437,8.5654,14432600.0],["2019-06-18",8.5654,8.71,8.5654,8.71,12370400.0],["2019-06-19",8.71,8.8012,8.5806,8.6187,11484000.0],["2019-06-20",8.7023,8.7708,8.5806,8.6339,9432800.0],["2019-06-21",8.6339,8.6795,8.5578,8.6263,29562200.0],["2019-06-24",8.6567,8.6567,8.4285,8.4589,15178300.0],["2019-06-25",8.4133,8.4361,8.1166,8.1775,16681800.0],["2019-06-26",8.2231,8.322,8.2003,8.2992,8665900.0],["2019-06-27",8.4741,8.9306,8.4361,8.8545,14638400.0],["2019-06-28",8.9001,8.999,8.8241,8.9458,18675400.0],["2019-07-01",9.0675,9.1055,8.8621,8.9001,12630000.0],["2019-07-02",8.9001,9.0066,8.8469,8.8545,9730600.0],["2019-07-03",8.9001,8.9458,8.7784,8.9382,15235900.0],["2019-07-05",8.9077,9.0218,8.8393,8.9534,5795200.0],["2019-07-08",8.9534,9.0066,8.8469,8.8849,13604300.0],["2019-07-09",8.8849,8.9762,8.8317,8.961,5848700.0],["2019-07-10",9.0218,9.1207,8.9762,9.0751,8349500.0],["2019-07-11",9.0827,9.2881,9.0751,9.1816,10760900.0],["2019-07-12",9.1968,9.2957,9.1055,9.2805,6750700.0],["2019-07-15",9.2805,9.3337,9.2044,9.3261,6854800.0],["2019-07-16",9.3185,9.387,9.2272,9.25,10890900.0],["2019-07-17",9.2577,9.2577,8.9534,8.9686,10657900.0],["2019-07-18",8.9458,8.9458,8.5578,8.6719,15470600.0],["2019-07-19",8.6795,8.7404,8.5882,8.6491,10688400.0],["2019-07-22",8.6187,8.6567,8.2611,8.4285,14410800.0],["2019-07-23",8.4437,8.535,8.322,8.497,11710900.0],["2019-07-24",8.5578,8.9001,8.5198,8.7252,9327100.0],["2019-07-25",8.7252,8.7556,8.6643,8.7176,6878900.0],["2019-07-26",8.7632,8.9534,8.6719,8.9382,6221100.0],["2019-07-29",8.961,8.9762,8.8012,8.9534,7255100.0],["2019-07-30",8.9306,9.2196,8.8088,9.212,13173200.0],["2019-07-31",9.2196,9.463,9.1435,9.1968,11572400.0],["2019-08-01",9.2805,9.3642,9.1207,9.174,11355700.0],["2019-08-02",9.1207,9.1436,8.8621,9.1436,9076500.0],["2019-08-05",8.9686,9.0294,8.8621,8.9686,10207700.0],["2019-08-06",9.0142,9.0903,8.7936,9.0903,10833800.0],["2019-08-07",8.9001,8.9382,8.71,8.8088,13692000.0],["2019-08-08",8.6719,8.8545,7.9112,8.1394,37874100.0],["2019-08-09",8.0938,8.2459,7.8275,8.2003,12820600.0],["2019-08-12",8.1927,8.5426,8.1699,8.5198,14970900.0],["2019-08-13",8.5654,8.9153,8.497,8.7328,12494800.0],["2019-08-14",8.6111,8.6871,8.5122,8.5882,13149800.0],["2019-08-15",8.6111,8.6719,7.9873,8.0329,15091800.0],["2019-08-16",8.1394,8.535,8.0558,8.5274,11492000.0],["2019-08-19",8.573,8.8241,8.535,8.7708,14485600.0],["2019-08-20",8.7176,8.9077,8.5274,8.5654,12676100.0],["2019-08-21",8.6111,8.6795,8.535,8.6339,6829900.0],["2019-08-22",8.7023,8.9001,8.6415,8.8012,8709400.0],["2019-08-23",8.748,8.8393,8.497,8.5274,11600800.0],["2019-08-26",8.6187,8.8317,8.6035,8.8241,6165200.0],["2019-08-27",8.9001,8.9382,8.6415,8.6415,11290400.0],["2019-08-28",8.6567,8.7936,8.5274,8.7936,12222400.0],["2019-08-29",8.7703,8.8869,8.7237,8.7936,8016200.0],["2019-08-30",8.8014,8.918,8.7625,8.8481,8428200.0],["2019-09-03",8.7859,8.9647,8.7159,8.9569,10688600.0],["2019-09-04",9.058,9.2368,9.0191,9.0658,9938600.0],["2019-09-05",9.1202,9.2524,9.058,9.2213,10834500.0],["2019-09-06",9.2368,9.3068,9.1668,9.1746,7122000.0],["2019-09-09",9.2679,9.5089,9.2601,9.299,10193400.0],["2019-09-10",9.3301,9.8044,9.3146,9.7966,20445700.0],["2019-09-11",9.8588,10.3875,9.851,10.3486,22745900.0],["2019-09-12",10.4186,10.5819,10.0065,10.5197,17361000.0],["2019-09-13",10.5508,10.5897,9.9443,10.0299,16283500.0],["2019-09-16",9.9132,10.1154,9.8277,10.0143,10268100.0],["2019-09-17",10.0143,10.162,9.8666,9.9599,12840600.0],["2019-09-18",9.8433,9.9599,9.7422,9.9521,11994900.0],["2019-09-19",9.9599,10.0532,9.9055,9.9599,9407000.0],["2019-09-20",10.0143,10.061,9.7033,9.7344,18167700.0],["2019-09-23",9.6878,10.061,9.6333,10.0454,10451000.0],["2019-09-24",10.0765,10.0921,9.8355,9.8977,9989300.0],["2019-09-25",9.8821,10.0998,9.8433,10.0454,7262500.0],["2019-09-26",10.0454,10.0532,9.7344,9.75,8096600.0],["2019-09-27",9.8122,9.9677,9.6333,9.6333,13681300.0],["2019-09-30",9.6644,9.8044,9.6022,9.7033,11897800.0],["2019-10-01",9.7189,9.7811,9.369,9.4312,15106100.0],["2019-10-02",9.369,9.4079,8.9491,8.9647,12858800.0],["2019-10-03",8.9647,9.0036,8.8325,8.9414,8857900.0],["2019-10-04",8.9258,9.0347,8.817,8.9725,9317600.0],["2019-10-07",8.9336,8.988,8.8247,8.9336,13190200.0],["2019-10-08",8.8869,8.9647,8.747,8.8247,12844200.0],["2019-10-09",8.9025,8.9802,8.8558,8.8792,4870300.0],["2019-10-10",8.8792,9.128,8.8792,9.0424,7019400.0],["2019-10-11",9.1513,9.2679,9.1046,9.1202,7310400.0],["2019-10-14",9.1202,9.1902,8.9958,9.1824,7411300.0],["2019-10-15",9.0969,9.5245,9.0813,9.4156,14070300.0],["2019-10-16",9.3534,9.6411,9.3534,9.4623,12312500.0],["2019-10-17",9.4856,9.4934,9.2679,9.3612,6980300.0],["2019-10-18",9.3457,9.8821,9.3223,9.6722,16496600.0],["2019-10-21",9.7189,9.9443,9.5711,9.6489,12326700.0],["2019-10-22",9.6022,9.9754,9.4934,9.9599,12276500.0],["2019-10-23",9.9288,10.1854,9.8122,10.1776,14966400.0],["2019-10-24",10.1465,10.162,9.8355,9.9288,12552800.0],["2019-10-25",9.9677,10.0532,9.921,10.0221,6673500.0],["2019-10-28",10.0687,10.302,10.0143,10.0532,12478400.0],["2019-10-29",9.9832,10.0921,9.8977,9.9832,6394100.0],["2019-10-30",9.9754,10.1465,9.8588,10.0221,9603900.0],["2019-10-31",9.9988,10.0843,9.8277,10.061,8728900.0],["2019-11-01",10.0921,10.3875,10.0221,10.3564,11165800.0],["2019-11-04",10.4186,10.6363,10.3797,10.613,15181300.0],["2019-11-05",10.613,10.7996,10.5353,10.6286,14252300.0],["2019-11-06",10.2009,10.4497,10.162,10.3875,23376700.0],["2019-11-07",10.5664,11.7015,10.5664,11.5693,44688900.0],["2019-11-08",11.5071,11.6782,11.2506,11.4994,17107000.0],["2019-11-11",11.3594,11.8259,11.305,11.7093,17048200.0],["2019-11-12",11.6626,11.686,11.1728,11.3672,18904300.0],["2019-11-13",11.2039,11.5927,11.1884,11.5771,9472500.0],["2019-11-14",11.5538,11.686,11.4527,11.5771,8293900.0],["2019-11-15",11.5771,11.6626,11.4994,11.6393,9489000.0],["2019-11-18",11.616,11.8881,11.5693,11.8337,10510900.0],["2019-11-19",11.8492,11.8492,11.616,11.7248,6753300.0],["2019-11-20",11.6704,11.7248,11.4838,11.5616,11128700.0],["2019-11-21",11.616,11.6782,11.3905,11.546,6989400.0],["2019-11-22",11.5616,11.7015,11.5227,11.6393,5648500.0],["2019-11-25",11.6393,11.6937,11.5305,11.5927,11750300.0],["2019-11-26",11.5538,11.5771,11.1028,11.1106,21428700.0],["2019-11-27",11.2272,11.3205,11.0951,11.3128,8293200.0],["2019-11-29",11.3365,11.5264,11.3128,11.4631,5159400.0],["2019-12-02",11.4235,11.4472,11.2336,11.3128,9515800.0],["2019-12-03",11.1071,11.2336,10.8223,11.2257,10681200.0],["2019-12-04",11.2732,11.4393,11.2337,11.2811,6705200.0],["2019-12-05",11.3286,11.4156,11.1704,11.1862,19762300.0],["2019-12-06",11.3128,11.3919,11.1783,11.202,8035100.0],["2019-12-09",11.2099,11.3919,11.1941,11.2099,6710900.0],["2019-12-10",11.1862,11.2811,11.0359,11.1862,10586400.0],["2019-12-11",11.1466,11.1545,11.0201,11.0833,9143300.0],["2019-12-12",11.1071,11.1229,10.8381,10.8697,9825100.0],["2019-12-13",10.9014,10.9884,10.7194,10.759,13354400.0],["2019-12-16",10.8302,11.0517,10.7194,10.7432,9478500.0],["2019-12-17",10.6008,10.672,10.3476,10.3872,17537200.0],["2019-12-18",10.3951,10.5454,10.3555,10.4742,10606400.0],["2019-12-19",10.4742,10.6087,10.4584,10.5454,10795700.0],["2019-12-20",10.5849,10.6008,10.3634,10.4584,17258000.0],["2019-12-23",10.4663,10.5849,10.3951,10.4346,10928400.0],["2019-12-24",10.4188,10.4821,10.3793,10.4109,3427200.0],["2019-12-26",10.4267,10.5296,10.3318,10.3713,8356000.0],["2019-12-27",10.403,10.7036,10.3793,10.6166,9547600.0],["2019-12-30",10.5533,10.6245,10.3397,10.3634,7441000.0],["2019-12-31",10.3476,10.4663,10.2606,10.4505,8941500.0],["2020-01-02",10.5533,10.577,10.0786,10.221,12652500.0],["2020-01-03",10.1103,10.1736,9.8967,9.96,11253000.0],["2020-01-06",9.9046,10.2527,9.865,10.1657,17276500.0],["2020-01-07",10.1736,10.1894,9.9362,10.0707,18035100.0],["2020-01-08",10.047,10.3001,10.047,10.2685,20760300.0],["2020-01-09",10.3081,10.5137,10.1973,10.3793,10801100.0],["2020-01-10",10.4109,10.4267,10.1894,10.2764,8359300.0],["2020-01-13",10.2764,10.3793,10.1894,10.3555,9128900.0],["2020-01-14",10.316,10.4584,10.316,10.4267,12508400.0],["2020-01-15",10.403,10.4346,10.3081,10.3318,8140000.0],["2020-01-16",10.5691,10.8223,10.4979,10.7273,17802200.0],["2020-01-17",10.8618,11.1704,10.7906,11.1229,15061700.0],["2020-01-21",11.115,11.6608,11.0438,11.645,21275900.0],["2020-01-22",11.645,12.0643,11.5896,11.9219,26902300.0],["2020-01-23",11.9298,11.9615,11.6846,11.7479,9107400.0],["2020-01-24",11.8032,11.8428,11.5422,11.6371,10766700.0],["2020-01-27",11.4314,11.6055,11.3523,11.5026,8533500.0],["2020-01-28",11.5817,11.5896,11.3444,11.4472,8061100.0],["2020-01-29",11.471,11.471,10.9251,10.9409,9226100.0],["2020-01-30",10.8381,11.0596,10.7985,10.9805,9594800.0],["2020-01-31",10.9568,11.0438,10.759,10.8065,9330500.0],["2020-02-03",10.8381,10.9805,10.7353,10.759,6356600.0],["2020-02-04",10.8302,11.0517,10.8065,11.0438,7784500.0],["2020-02-05",11.0992,11.4235,11.0201,11.3998,8168900.0],["2020-02-06",11.4631,11.4947,11.3128,11.471,7691600.0],["2020-02-07",11.4552,11.5422,11.4235,11.4947,6845100.0],["2020-02-10",11.4789,11.7558,11.4472,11.7162,11337700.0],["2020-02-11",11.7874,11.8191,11.6134,11.8112,7141000.0],["2020-02-12",11.8428,12.1039,11.827,11.9931,17786400.0],["2020-02-13",11.4631,11.471,10.6245,10.9805,29903600.0],["2020-02-14",10.9963,11.2257,10.8697,10.9963,8816600.0],["2020-02-18",10.7194,10.8381,10.3713,10.5533,20970400.0],["2020-02-19",10.5929,10.7036,10.5296,10.5454,9368600.0],["2020-02-20",10.3397,10.5849,10.2685,10.577,9598300.0],["2020-02-21",10.4663,10.577,10.4425,10.4584,7082600.0],["2020-02-24",10.2843,10.4584,10.2289,10.3239,7989800.0],["2020-02-25",10.3476,10.3634,9.8492,9.9362,11568100.0],["2020-02-26",9.9521,10.2606,9.9125,10.0866,10896700.0],["2020-02-27",9.8967,9.9679,9.3429,9.5565,16264300.0],["2020-02-28",9.335,9.5802,9.1293,9.5486,25300900.0],["2020-03-02",9.5961,10.0154,9.4141,9.96,16969000.0],["2020-03-03",9.9679,10.403,9.7147,9.8492,11994000.0],["2020-03-04",10.0074,10.047,9.8334,9.9916,8847600.0],["2020-03-05",9.7385,9.9995,9.6673,9.9362,12252600.0],["2020-03-06",9.6941,9.8071,9.4681,9.6618,11375200.0],["2020-03-09",8.9676,9.0322,8.2735,8.2815,20273700.0],["2020-03-10",8.6044,9.0161,8.2008,9.0161,13882200.0],["2020-03-11",8.6771,8.7497,8.112,8.3623,15016500.0],["2020-03-12",7.7327,8.2089,7.2242,7.4905,16743800.0],["2020-03-13",8.112,8.2735,7.4098,8.1685,21023000.0],["2020-03-16",7.1838,8.3542,6.8206,7.8941,20759600.0],["2020-03-17",8.0878,8.9838,7.9022,8.7658,19567300.0],["2020-03-18",8.1443,8.4672,7.5067,8.33,17499900.0],["2020-03-19",8.0959,8.7093,7.9829,8.1524,13420900.0],["2020-03-20",8.2089,8.3784,7.2726,7.3452,21130900.0],["2020-03-23",7.3129,7.3372,6.5865,7.0143,18642200.0],["2020-03-24",7.4259,8.0717,7.2242,8.0313,12836500.0],["2020-03-25",7.2645,7.9587,6.9901,7.3049,19658700.0],["2020-03-26",7.3129,7.5955,7.2645,7.4986,14728500.0],["2020-03-27",7.2887,7.4098,7.1112,7.3129,18763600.0],["2020-03-30",7.3452,8.0152,7.2807,7.9425,17308300.0],["2020-03-31",7.9425,8.0394,7.5712,7.6358,12839000.0],["2020-04-01",6.9497,7.3049,6.869,7.095,11837700.0],["2020-04-02",7.2322,7.3452,6.9659,7.1031,14273800.0],["2020-04-03",7.0708,7.4663,7.0062,7.3533,13572700.0],["2020-04-06",7.6762,7.7004,7.3049,7.6116,15558000.0],["2020-04-07",7.8699,7.9183,7.652,7.6681,11522300.0],["2020-04-08",7.7488,7.991,7.7004,7.9345,11226300.0],["2020-04-09",8.0717,8.7981,7.999,8.5963,15494700.0],["2020-04-13",8.5318,8.6125,8.0313,8.1524,10747600.0],["2020-04-14",8.3138,8.338,8.0878,8.2815,11693700.0],["2020-04-15",8.0959,8.2331,7.9264,8.1524,11442300.0],["2020-04-16",8.2008,8.2008,7.8134,7.8699,9588400.0],["2020-04-17",8.0717,8.3138,8.0636,8.2735,10458200.0],["2020-04-20",8.112,8.3219,7.991,8.1847,10635500.0],["2020-04-21",8.0475,8.0717,7.8215,7.8376,11475300.0],["2020-04-22",8.0313,8.0798,7.7892,7.8295,9982100.0],["2020-04-23",7.8618,8.1847,7.8457,8.0233,12442100.0],["2020-04-24",8.0798,8.2815,8.0475,8.2412,8291900.0],["2020-04-27",8.2815,8.4188,8.1928,8.3461,6501100.0],["2020-04-28",8.4833,8.7174,8.3703,8.5641,7205500.0],["2020-04-29",8.7255,8.9596,8.5641,8.895,11283600.0],["2020-04-30",8.8224,8.8627,8.5237,8.5721,8131200.0],["2020-05-01",8.4672,8.5398,8.1443,8.2089,8508400.0],["2020-05-04",8.1443,8.1847,8.0152,8.0959,6991400.0],["2020-05-05",8.1605,8.2654,8.0555,8.0798,10611200.0],["2020-05-06",8.104,8.1443,7.8618,7.9748,18600700.0],["2020-05-07",8.0636,8.1282,7.5874,7.6842,17719300.0],["2020-05-08",7.8215,8.1766,7.773,8.0233,12027200.0],["2020-05-11",7.8537,7.999,7.7811,7.8053,12582500.0],["2020-05-12",7.8537,8.0475,7.8295,7.8537,9064100.0],["2020-05-13",7.8618,7.9022,7.2242,7.4179,15795500.0],["2020-05-14",7.2968,7.4179,7.0547,7.4179,12561600.0],["2020-05-15",7.3372,7.5309,7.3129,7.4825,11185700.0],["2020-05-18",7.7327,7.886,7.6439,7.8215,8970100.0],["2020-05-19",7.7892,7.8457,7.6923,7.7327,9411500.0],["2020-05-20",7.8215,8.1282,7.7165,7.991,14146200.0],["2020-05-21",8.0233,8.104,7.7972,7.8376,13711300.0],["2020-05-22",7.8537,7.9345,7.7892,7.9264,6344000.0],["2020-05-26",8.2089,8.217,7.999,8.0475,12863800.0],["2020-05-27",8.2654,8.4672,8.1524,8.3058,14913800.0],["2020-05-28",8.3058,8.3058,8.104,8.2089,9415000.0],["2020-05-29",8.1924,8.1924,7.82,8.1344,23210500.0],["2020-06-01",8.1179,8.4654,8.06,8.391,12529800.0],["2020-06-02",8.4737,8.5234,8.2999,8.4737,9906100.0],["2020-06-03",8.5234,8.8792,8.5234,8.7799,12509300.0],["2020-06-04",8.7302,8.8626,8.6227,8.7716,12411100.0],["2020-06-05",9.1026,9.1936,8.8875,8.9454,14386900.0],["2020-06-08",9.0612,9.4253,9.0612,9.4088,9441500.0],["2020-06-09",9.2185,9.235,8.904,9.1109,10078400.0],["2020-06-10",9.1109,9.1274,8.6475,8.8626,13515000.0],["2020-06-11",8.3827,8.4572,7.9689,8.0682,17080100.0],["2020-06-12",8.4241,8.4654,8.1427,8.3413,10861100.0],["2020-06-15",8.0931,8.5068,8.002,8.3992,16685000.0],["2020-06-16",8.7385,8.8792,8.4075,8.6475,10097600.0],["2020-06-17",8.6061,8.6475,8.4241,8.4572,7445700.0],["2020-06-18",8.3413,8.4406,8.2668,8.3992,7783800.0],["2020-06-19",8.5482,8.5565,8.2586,8.3992,25819800.0],["2020-06-22",8.391,8.5399,8.3165,8.3992,7943500.0],["2020-06-23",8.4737,8.5399,8.3165,8.3579,8665900.0],["2020-06-24",8.2999,8.3082,7.9855,8.06,11627900.0],["2020-06-25",8.0186,8.3661,7.9855,8.3082,9189800.0],["2020-06-26",8.2668,8.2668,7.82,7.8696,16876100.0],["2020-06-29",7.9027,8.1013,7.8034,8.1013,8920300.0],["2020-06-30",8.1262,8.333,8.0931,8.2999,14155700.0],["2020-07-01",8.2503,8.4158,8.1344,8.1675,9137100.0],["2020-07-02",8.2751,8.3496,8.0848,8.1013,9556300.0],["2020-07-06",8.2503,8.3413,8.1427,8.2586,10363000.0],["2020-07-07",8.1593,8.2586,8.1593,8.1924,7672500.0],["2020-07-08",8.1675,8.1924,8.0103,8.1096,9288600.0],["2020-07-09",8.0765,8.1758,7.9441,7.9689,8715800.0],["2020-07-10",7.9855,8.2089,7.9193,8.2006,8884900.0],["2020-07-13",8.2586,8.2751,7.9772,8.0103,10834300.0],["2020-07-14",8.0103,8.242,7.9772,8.1841,9871600.0],["2020-07-15",8.1675,8.2172,8.0186,8.0351,11117700.0],["2020-07-16",7.9855,8.2503,7.9772,8.2172,9554700.0],["2020-07-17",8.2503,8.2503,8.0268,8.1096,7857900.0],["2020-07-20",8.0682,8.1013,7.9606,7.9772,7073700.0],["2020-07-21",8.0186,8.2006,7.9855,8.0517,7656300.0],["2020-07-22",8.0351,8.1675,7.9772,8.1262,6597800.0],["2020-07-23",8.1262,8.3992,8.06,8.2668,10993800.0],["2020-07-24",8.2999,8.3744,8.1593,8.3496,11647800.0],["2020-07-27",8.3082,8.3082,7.911,8.0268,16208100.0],["2020-07-28",8.0434,8.2751,8.0186,8.1841,12668100.0],["2020-07-29",8.2006,8.2337,8.06,8.1427,7818300.0],["2020-07-30",8.0765,8.1758,7.9606,8.06,9164200.0],["2020-07-31",8.0351,8.1179,7.8282,7.9855,32420300.0],["2020-08-03",8.0268,8.1262,7.8862,8.1096,8852200.0],["2020-08-04",8.0848,8.2503,8.0848,8.1758,9229500.0],["2020-08-05",8.2337,8.3082,8.0848,8.1427,12513100.0],["2020-08-06",8.4075,8.9619,8.3579,8.7385,29837200.0],["2020-08-07",8.722,8.7716,8.482,8.6806,11322200.0],["2020-08-10",8.7551,9.0033,8.7302,8.9868,13296000.0],["2020-08-11",9.1026,9.2598,9.0364,9.1357,18722700.0],["2020-08-12",9.235,9.2847,8.8709,8.9288,14064900.0],["2020-08-13",8.8792,9.0281,8.7799,8.9785,11274000.0],["2020-08-14",8.904,9.2102,8.7716,9.1605,12123600.0],["2020-08-17",9.1026,9.1688,8.9206,8.9371,11639900.0],["2020-08-18",8.9702,9.0778,8.9288,9.0199,7282700.0],["2020-08-19",9.0116,9.3591,8.9537,9.3426,17753300.0],["2020-08-20",9.2847,9.3757,9.0778,9.1026,12799600.0],["2020-08-21",9.1605,9.2102,9.0281,9.1109,10283600.0],["2020-08-24",9.1936,9.4667,9.1605,9.4502,11571800.0],["2020-08-25",9.5081,9.566,9.2598,9.2764,8957700.0],["2020-08-26",9.2929,9.3178,9.1936,9.2929,7226500.0],["2020-08-27",9.3343,9.4419,9.2681,9.384,9019400.0],["2020-08-28",9.4263,9.494,9.2486,9.2993,9333200.0],["2020-08-31",9.164,9.2993,9.0878,9.0963,14297100.0],["2020-09-01",9.1217,9.147,8.944,9.0117,10539400.0],["2020-09-02",9.0286,9.257,8.9778,9.2401,9448600.0],["2020-09-03",9.3078,9.3924,9.0455,9.1132,10803500.0],["2020-09-04",9.164,9.257,8.9693,9.1047,9485700.0],["2020-09-08",9.0793,9.1555,8.944,9.0117,8511200.0],["2020-09-09",9.1047,9.2486,9.0624,9.1893,9345600.0],["2020-09-10",9.2486,9.274,8.8763,8.927,13596700.0],["2020-09-11",8.9355,9.0878,8.9101,9.0117,10328700.0],["2020-09-14",9.0963,9.4009,9.037,9.1978,11982100.0],["2020-09-15",9.2063,9.3586,9.147,9.2993,9086700.0],["2020-09-16",9.3163,9.5024,9.2909,9.3078,8665700.0],["2020-09-17",9.1809,9.4009,9.1724,9.3078,8528600.0],["2020-09-18",9.2909,9.4263,9.0793,9.1132,9867900.0],["2020-09-21",9.037,9.054,8.6055,8.6817,11473700.0],["2020-09-22",8.6817,8.8001,8.6055,8.6817,7852500.0],["2020-09-23",8.6732,8.7747,8.504,8.504,9110700.0],["2020-09-24",8.4701,8.6816,8.394,8.5801,7261600.0],["2020-09-25",8.504,8.6647,8.4363,8.6393,4969800.0],["2020-09-28",8.724,8.834,8.6816,8.6986,5795700.0],["2020-09-29",8.7493,8.7493,8.5886,8.6478,4758000.0],["2020-09-30",8.6563,8.7324,8.4532,8.5378,10412300.0],["2020-10-01",8.4701,8.6055,8.3263,8.4193,9934900.0],["2020-10-02",8.3432,8.6563,8.2924,8.487,7684000.0],["2020-10-05",8.5293,8.6393,8.4109,8.5124,8382100.0],["2020-10-06",8.5124,8.6224,8.3686,8.3686,7018600.0],["2020-10-07",8.4109,8.597,8.3347,8.5293,9220700.0],["2020-10-08",8.5547,8.597,8.504,8.5716,5846700.0],["2020-10-09",8.614,8.6817,8.504,8.5547,4588400.0],["2020-10-12",8.5209,8.5632,8.4278,8.487,8161100.0],["2020-10-13",8.4616,8.5463,8.3093,8.3601,8922900.0],["2020-10-14",8.3516,8.394,8.284,8.2924,7557700.0],["2020-10-15",8.267,8.4278,8.1316,8.4024,7606600.0],["2020-10-16",8.3601,8.4278,8.2501,8.3432,5226300.0],["2020-10-19",8.394,8.394,8.1232,8.1316,11361000.0],["2020-10-20",8.2078,8.2332,8.0555,8.1401,8633400.0],["2020-10-21",8.0978,8.1909,8.064,8.174,8940100.0],["2020-10-22",8.174,8.2247,8.0809,8.1909,12042900.0],["2020-10-23",8.2416,8.2501,8.0809,8.1316,7411700.0],["2020-10-26",8.0724,8.0893,7.7424,7.827,13554100.0],["2020-10-27",7.8355,7.8778,7.5816,7.5816,12183000.0],["2020-10-28",7.5309,7.5478,7.2601,7.3701,12436700.0],["2020-10-29",7.3616,7.4293,7.2093,7.3362,12001600.0],["2020-10-30",7.3278,7.3786,7.2009,7.2939,11143100.0],["2020-11-02",7.387,7.5732,7.2686,7.5139,13357600.0],["2020-11-03",7.5986,7.7763,7.5309,7.7086,10728300.0],["2020-11-04",7.5563,7.7339,7.3701,7.4462,17473500.0],["2020-11-05",7.8524,8.2416,7.7847,7.8524,25046600.0],["2020-11-06",7.8863,7.9455,7.6409,7.6916,12335400.0],["2020-11-09",7.937,8.0809,7.7509,7.827,19468600.0],["2020-11-10",7.827,8.3347,7.827,8.284,17308000.0],["2020-11-11",8.3178,8.3432,8.1063,8.1824,10195100.0],["2020-11-12",8.1739,8.2078,8.0047,8.1401,8411000.0],["2020-11-13",8.1486,8.377,8.1486,8.3347,5630300.0],["2020-11-16",8.4532,8.5886,8.3516,8.5209,9663400.0],["2020-11-17",8.4616,8.6309,8.3601,8.5801,9659300.0],["2020-11-18",8.6393,8.6478,8.4024,8.4109,8031400.0],["2020-11-19",8.4109,8.4109,8.2163,8.3093,9530200.0],["2020-11-20",8.3093,8.5463,8.3009,8.4955,14069500.0],["2020-11-23",8.597,8.927,8.5547,8.8593,12037300.0],["2020-11-24",9.0032,9.3247,8.9947,9.2232,13541800.0],["2020-11-25",9.2486,9.2655,9.0201,9.1132,9089600.0],["2020-11-27",9.1825,9.1825,9.0092,9.0612,4241400.0],["2020-11-30",9.1738,9.1825,8.9746,9.0526,10618800.0],["2020-12-01",9.1132,9.2345,9.0526,9.1392,11115700.0],["2020-12-02",9.1478,9.2085,9.0526,9.0959,6176700.0],["2020-12-03",9.0959,9.1998,9.0612,9.1045,6968200.0],["2020-12-04",9.1219,9.2258,9.0959,9.1478,8411100.0],["2020-12-07",9.1478,9.3038,8.4548,8.5415,21218300.0],["2020-12-08",8.6281,8.9399,8.4548,8.9139,16039200.0],["2020-12-09",8.9919,9.2345,8.9919,9.0526,13637800.0],["2020-12-10",8.9226,9.0006,8.6281,8.6887,14166300.0],["2020-12-11",8.7407,8.888,8.6541,8.8273,11492200.0],["2020-12-14",8.9833,9.2778,8.9573,9.0266,13700300.0],["2020-12-15",9.0699,9.1565,8.9486,9.0959,10653400.0],["2020-12-16",9.1305,9.1738,8.9053,8.9659,9330200.0],["2020-12-17",8.9746,9.0092,8.7753,8.8793,11630000.0],["2020-12-18",8.888,8.9833,8.758,8.8013,22170800.0],["2020-12-21",8.6887,8.706,8.5068,8.5934,17636700.0],["2020-12-22",8.5934,8.6541,8.4028,8.4722,12141700.0],["2020-12-23",8.5068,8.6194,8.4895,8.5761,9480200.0],["2020-12-24",8.6627,8.6627,8.4895,8.5415,4775000.0],["2020-12-28",8.5848,8.706,8.4895,8.5241,9972600.0],["2020-12-29",8.5328,8.5501,8.4115,8.4808,9508500.0],["2020-12-30",8.4721,8.5328,8.4115,8.4202,8638300.0],["2020-12-31",8.4115,8.4548,8.3682,8.4462,10278000.0],["2021-01-04",8.5501,8.5934,8.3769,8.4202,13251000.0],["2021-01-05",8.4722,8.7234,8.4462,8.6021,11260600.0],["2021-01-06",8.7753,9.1565,8.732,9.1219,16735700.0],["2021-01-07",9.1738,9.2085,9.0352,9.1045,9987900.0],["2021-01-08",9.1045,9.1219,8.9919,9.1219,9418900.0],["2021-01-11",9.0959,9.1825,9.0266,9.1305,8799500.0],["2021-01-12",9.1825,9.3298,9.1219,9.2864,12304400.0],["2021-01-13",9.2864,9.3817,9.1912,9.3471,8122300.0],["2021-01-14",9.3991,9.9275,9.3731,9.8062,13279500.0],["2021-01-15",9.7889,9.9188,9.6156,9.9015,15472400.0],["2021-01-19",10.0141,10.0488,9.5723,9.581,16361600.0],["2021-01-20",9.7282,9.7369,9.4164,9.581,8519100.0],["2021-01-21",9.633,9.7456,9.581,9.607,8857500.0],["2021-01-22",9.4944,9.7196,9.4597,9.6763,7609200.0],["2021-01-25",9.633,9.9535,9.581,9.8669,13776700.0],["2021-01-26",10.0488,13.3233,9.8495,12.6389,60245800.0],["2021-01-27",12.8728,14.3801,12.2404,13.306,76790100.0],["2021-01-28",11.1489,12.6216,10.0488,10.3173,54114100.0],["2021-01-29",10.4906,10.967,10.4819,10.7245,19307900.0],["2021-02-01",10.8631,10.8631,10.196,10.196,18160100.0],["2021-02-02",10.222,10.3,9.8149,9.9535,17958200.0],["2021-02-03",10.0055,10.3606,9.9448,10.196,12384300.0],["2021-02-04",10.1007,10.326,10.0228,10.17,11149700.0],["2021-02-05",10.2134,10.6725,9.9968,10.5945,13826700.0],["2021-02-08",10.7591,10.7851,10.5079,10.7158,7025200.0],["2021-02-09",10.7071,10.9843,10.6292,10.8804,8706300.0],["2021-02-10",10.941,11.071,10.6985,10.8111,18306000.0],["2021-02-11",10.4039,10.4473,9.7282,9.9621,25197300.0],["2021-02-12",9.9968,10.3346,9.9188,10.2047,12259400.0],["2021-02-16",10.248,10.378,10.1527,10.2134,10303700.0],["2021-02-17",10.196,10.3,10.1007,10.196,8502700.0],["2021-02-18",10.1267,10.3087,10.0921,10.1354,9729400.0],["2021-02-19",10.248,10.4213,10.2307,10.3433,9449000.0],["2021-02-22",10.3606,10.5079,10.326,10.378,12000400.0],["2021-02-23",10.4126,10.6205,10.1614,10.5599,10723800.0],["2021-02-24",10.6465,10.8631,10.5772,10.7851,8127700.0],["2021-02-25",10.8717,10.941,10.4819,10.5252,13138000.0],["2021-02-26",10.4386,10.7418,10.4126,10.6465,13553500.0],["2021-03-01",10.7851,11.2096,10.6898,10.8371,19119100.0],["2021-03-02",10.8717,11.3135,10.8198,11.1316,17506800.0],["2021-03-03",11.1922,12.0845,11.1576,11.9459,25784100.0],["2021-03-04",11.9372,11.9546,11.3828,11.6254,17257700.0],["2021-03-05",11.5636,11.9608,11.5548,11.8902,13579900.0],["2021-03-08",11.899,12.7464,11.899,12.6229,21921900.0],["2021-03-09",12.5522,12.72,12.1727,12.2256,14851000.0],["2021-03-10",12.3316,12.3316,12.0579,12.2521,13059300.0],["2021-03-11",12.1903,12.2698,11.952,12.005,9727100.0],["2021-03-12",12.1197,12.464,12.005,12.3845,9141600.0],["2021-03-15",12.4728,12.6493,12.3757,12.5258,8841700.0],["2021-03-16",12.464,12.5522,12.3227,12.3845,7845400.0],["2021-03-17",12.4198,12.4904,12.2433,12.4816,9289400.0],["2021-03-18",12.358,12.6582,12.3227,12.3227,7279400.0],["2021-03-19",12.4375,12.5611,12.2874,12.3404,23227200.0],["2021-03-22",12.358,12.9142,12.3051,12.6846,12458000.0],["2021-03-23",12.464,12.5522,12.005,12.0314,13321800.0],["2021-03-24",12.208,12.2345,11.643,11.6695,10775900.0],["2021-03-25",11.5724,12.0403,11.3871,11.9785,11643400.0],["2021-03-26",12.0932,12.0932,11.3429,11.6166,13665900.0],["2021-03-29",11.493,11.8284,11.4488,11.5989,9169000.0],["2021-03-30",11.6077,11.7666,11.5106,11.6783,8539000.0],["2021-03-31",11.6872,11.8372,11.5548,11.7843,9814800.0],["2021-04-01",11.7048,11.7754,11.4312,11.5724,14166900.0],["2021-04-05",11.6519,11.7843,11.5548,11.7313,9804300.0],["2021-04-06",11.7313,12.155,11.6872,11.7931,15777800.0],["2021-04-07",11.7931,11.9961,11.7843,11.899,8532700.0],["2021-04-08",11.7931,11.8549,11.3606,11.3959,12325800.0],["2021-04-09",11.4488,11.5459,11.2282,11.3164,10795700.0],["2021-04-12",11.3164,11.4047,11.1222,11.3606,11164900.0],["2021-04-13",11.184,11.3429,11.0516,11.2988,13009000.0],["2021-04-14",11.3341,11.5018,11.237,11.2458,7755900.0],["2021-04-15",11.2546,11.3076,11.1399,11.1664,8186500.0],["2021-04-16",11.2193,11.2811,11.1222,11.2193,7553200.0],["2021-04-19",11.29,11.4135,11.1399,11.1575,8580700.0],["2021-04-20",11.1575,11.2546,11.0693,11.1929,7755400.0],["2021-04-21",11.237,11.44,11.1929,11.3871,12533100.0],["2021-04-22",11.4135,11.5195,11.3341,11.4842,7026500.0],["2021-04-23",11.493,11.5989,11.4312,11.5106,7709500.0],["2021-04-26",11.5636,11.6077,11.4665,11.5283,6800500.0],["2021-04-27",11.493,11.6166,11.3694,11.4312,5935700.0],["2021-04-28",11.3959,11.5548,11.3606,11.4047,5855100.0],["2021-04-29",11.493,11.6166,11.4488,11.6166,5902200.0],["2021-04-30",11.6166,11.6166,11.2282,11.3253,10314900.0],["2021-05-03",11.3076,11.643,11.2635,11.5459,9333100.0],["2021-05-04",11.5901,11.6783,11.44,11.5901,7331900.0],["2021-05-05",11.4842,11.6342,11.1664,11.2723,14491600.0],["2021-05-06",11.3871,12.1638,11.3871,11.8549,20193900.0],["2021-05-07",11.7843,12.358,11.749,12.3492,13323200.0],["2021-05-10",12.358,12.7729,12.358,12.614,12868000.0],["2021-05-11",12.5611,12.7288,12.2874,12.4551,8628600.0],["2021-05-12",12.464,12.4993,12.2786,12.3139,6888500.0],["2021-05-13",12.2256,12.5875,12.1727,12.4993,5755800.0],["2021-05-14",12.6052,12.8082,12.5611,12.7376,7505200.0],["2021-05-17",12.7553,13.073,12.6935,12.8435,10803500.0],["2021-05-18",12.7994,12.9583,12.72,12.87,8912600.0],["2021-05-19",12.9671,12.9936,12.5611,12.7288,10205600.0],["2021-05-20",12.4198,12.7376,12.3492,12.5346,9951000.0],["2021-05-21",12.6052,12.7553,12.5522,12.6229,6459500.0],["2021-05-24",12.7111,12.7817,12.614,12.667,5625400.0],["2021-05-25",12.7464,12.7464,12.3669,12.411,7517000.0],["2021-05-26",12.4287,12.4993,12.3227,12.4904,8839600.0],["2021-05-27",12.6052,12.7641,12.5169,12.5434,13411500.0],["2021-05-28",12.5614,12.6063,12.3278,12.4356,9444700.0],["2021-06-01",12.5254,12.7231,12.4985,12.7051,8035300.0],["2021-06-02",12.7231,13.1005,12.6872,13.0735,10268700.0],["2021-06-03",13.0286,13.4779,12.9118,13.4689,15211000.0],["2021-06-04",13.433,13.4689,13.1454,13.2532,7754300.0],["2021-06-07",13.2712,13.388,13.2173,13.2802,5560800.0],["2021-06-08",13.2982,13.6935,13.2622,13.6845,12529000.0],["2021-06-09",13.7384,13.8822,13.7025,13.7295,9509300.0],["2021-06-10",13.8103,13.8373,13.5408,13.5408,5614400.0],["2021-06-11",13.5767,13.7115,13.4419,13.5318,5857300.0],["2021-06-14",13.4869,13.5767,13.3251,13.3431,6148500.0],["2021-06-15",13.3341,13.433,13.2982,13.3431,9170500.0],["2021-06-16",13.3521,13.3521,13.1095,13.1454,4978100.0],["2021-06-17",13.1185,13.2083,12.7141,12.777,7645200.0],["2021-06-18",12.7051,12.7051,12.5165,12.5883,19758400.0],["2021-06-21",12.6872,12.7411,12.6153,12.6872,10269400.0],["2021-06-22",12.6872,12.7321,12.5344,12.6063,8379500.0],["2021-06-23",12.6512,12.6512,12.3817,12.3907,8334500.0],["2021-06-24",12.4176,12.5524,12.2379,12.5344,7310200.0],["2021-06-25",12.5165,12.6602,12.4715,12.6243,5368900.0],["2021-06-28",12.6602,12.6692,12.3817,12.3907,5448000.0],["2021-06-29",12.4625,12.5254,12.2199,12.2469,6664900.0],["2021-06-30",12.2379,12.3457,12.157,12.211,9313000.0],["2021-07-01",12.2649,12.4446,12.2469,12.3457,5463000.0],["2021-07-02",12.3907,12.4176,12.211,12.3098,3782400.0],["2021-07-06",12.2739,12.3008,12.0223,12.0402,7238200.0],["2021-07-07",12.0492,12.157,11.9684,12.1121,5900400.0],["2021-07-08",11.9414,12.0492,11.8156,11.8515,7731100.0],["2021-07-09",11.9324,12.202,11.9234,12.1391,8022200.0],["2021-07-12",12.0941,12.1481,12.0043,12.0852,6213500.0],["2021-07-13",12.1211,12.9477,11.9144,11.9504,16685300.0],["2021-07-14",12.0043,12.193,11.8605,11.8695,7396900.0],["2021-07-15",11.7797,11.9504,11.7617,11.8785,6290600.0],["2021-07-16",11.8426,11.9144,11.4382,11.4472,7807100.0],["2021-07-19",11.3034,11.4113,11.0339,11.3484,9000900.0],["2021-07-20",11.4382,11.6988,11.3574,11.546,7352600.0],["2021-07-21",11.6539,11.7258,11.5371,11.546,5603600.0],["2021-07-22",11.546,11.555,11.2945,11.3484,7352400.0],["2021-07-23",11.3663,11.3933,11.2046,11.3484,6726900.0],["2021-07-26",11.4113,11.6359,11.3214,11.6089,8235900.0],["2021-07-27",11.4562,11.6,11.3484,11.4832,10467000.0],["2021-07-28",11.4742,11.5191,11.2406,11.3663,11159600.0],["2021-07-29",11.4113,11.4113,11.1237,11.2945,13244500.0],["2021-07-30",11.2945,11.3933,11.1777,11.2046,19464900.0],["2021-08-02",11.2495,11.3574,11.1507,11.2675,9696600.0],["2021-08-03",11.3214,11.4832,11.1687,11.4562,7958200.0],["2021-08-04",11.3574,11.3663,9.9646,10.4409,35013700.0],["2021-08-05",10.5307,10.6835,10.4409,10.5846,13319800.0],["2021-08-06",10.6026,10.6565,10.4948,10.5577,9352000.0],["2021-08-09",10.4858,10.7464,10.4588,10.6296,13208400.0],["2021-08-10",10.5936,10.8632,10.5127,10.7553,11038000.0],["2021-08-11",10.7464,11.3753,10.7374,11.1417,16031700.0],["2021-08-12",11.1417,11.1777,10.8722,10.8991,13265000.0],["2021-08-13",10.8722,11.0339,10.7284,10.8632,11431900.0],["2021-08-16",10.8452,11.0968,10.7464,10.8362,16607700.0],["2021-08-17",10.7913,10.9081,10.6565,10.8452,12100000.0],["2021-08-18",10.7823,10.8182,10.4229,10.4319,9484100.0],["2021-08-19",10.378,10.4229,10.1354,10.1893,10223000.0],["2021-08-20",10.2432,10.7014,10.2432,10.6296,10429500.0],["2021-08-23",10.6475,10.8542,10.6385,10.7284,11175000.0],["2021-08-24",10.7464,11.0968,10.7194,10.944,11173300.0],["2021-08-25",11.0249,11.1687,10.8991,11.0159,15517700.0],["2021-08-26",11.0249,11.1687,10.8811,10.9261,12470800.0],["2021-08-27",10.9261,11.0912,10.9169,10.9811,10761900.0],["2021-08-30",10.9352,11.1187,10.8343,10.9719,11744600.0],["2021-08-31",10.9352,11.3114,10.9169,11.2838,17143400.0],["2021-09-01",11.238,11.3756,11.0545,11.1279,22588600.0],["2021-09-02",11.0178,11.3297,10.9903,11.3297,11330900.0],["2021-09-03",11.2563,11.3114,11.0637,11.1279,5861800.0],["2021-09-07",11.1004,11.1646,10.9077,10.9811,8169300.0],["2021-09-08",10.9995,11.3022,10.9811,11.1004,12937900.0],["2021-09-09",11.0453,11.4215,11.0362,11.3389,10804100.0],["2021-09-10",11.4398,11.4581,10.9628,10.9811,7734400.0],["2021-09-13",11.1646,11.6416,11.1371,11.5499,13923400.0],["2021-09-14",11.4123,11.504,11.2838,11.4673,9824800.0],["2021-09-15",11.4948,11.6967,11.4857,11.6691,9826000.0],["2021-09-16",11.6967,11.8251,11.5682,11.6875,11228300.0],["2021-09-17",11.6416,11.9444,11.6325,11.871,20844700.0],["2021-09-20",11.6783,11.7701,11.504,11.6783,12233300.0],["2021-09-21",11.7517,11.8985,11.5499,11.5591,9243400.0],["2021-09-22",11.6691,11.6967,11.4673,11.5132,10914000.0],["2021-09-23",11.5315,11.7976,11.5132,11.6783,12400600.0],["2021-09-24",11.6691,11.9444,11.6508,11.8618,9170200.0],["2021-09-27",11.9994,12.3297,11.9902,12.0361,10100300.0],["2021-09-28",12.0636,12.2563,11.9444,11.9719,9001300.0],["2021-09-29",11.9719,12.2012,11.9168,12.1187,6843300.0],["2021-09-30",11.9719,11.9902,11.3389,11.3664,15751300.0],["2021-10-01",11.4673,11.7609,11.3664,11.6325,14741200.0],["2021-10-04",11.6875,12.0453,11.66,11.8618,10088200.0],["2021-10-05",11.9444,11.9811,11.7058,11.8435,7028400.0],["2021-10-06",11.715,11.7792,11.4031,11.7334,8050200.0],["2021-10-07",11.7517,11.8435,11.6233,11.6508,8430600.0],["2021-10-08",11.6233,11.6783,11.4306,11.449,7921800.0],["2021-10-11",11.4857,11.504,11.1554,11.1738,7617200.0],["2021-10-12",11.1187,11.2563,11.0637,11.1371,8693900.0],["2021-10-13",11.0637,11.1921,10.8527,11.1187,8477600.0],["2021-10-14",11.1004,11.3297,11.082,11.2105,9201600.0],["2021-10-15",11.2196,11.3205,11.0912,11.0912,4564900.0],["2021-10-18",11.0453,11.1829,10.9903,11.1004,4624000.0],["2021-10-19",11.0728,11.2747,10.9628,11.2655,7763400.0],["2021-10-20",11.3297,11.7701,11.2838,11.6325,10915600.0],["2021-10-21",11.5958,11.66,11.2838,11.4673,6078400.0],["2021-10-22",11.4673,11.5315,11.3939,11.449,4524800.0],["2021-10-25",11.4123,11.4123,11.1921,11.2105,7936000.0],["2021-10-26",11.1738,11.2563,11.0545,11.1279,6111500.0],["2021-10-27",11.1462,11.1829,10.7426,10.871,16290500.0],["2021-10-28",10.9169,10.9719,10.8252,10.8802,8576300.0],["2021-10-29",10.9077,11.0086,10.8435,10.8802,7025200.0],["2021-11-01",10.9536,11.2196,10.9169,11.0728,8171900.0],["2021-11-02",11.0728,11.2655,10.8527,11.2196,9359800.0],["2021-11-03",11.0453,11.238,10.9811,11.1738,14656700.0],["2021-11-04",11.7609,13.0636,11.6049,12.5865,48321700.0],["2021-11-05",12.7975,13.3021,12.7241,12.9443,25964400.0],["2021-11-08",12.9351,12.981,12.7333,12.8618,12708800.0],["2021-11-09",12.8618,12.9718,12.6416,12.8434,10710800.0],["2021-11-10",12.8434,12.9994,12.7792,12.7975,8848400.0],["2021-11-11",12.8526,13.2287,12.8067,13.0911,8690600.0],["2021-11-12",13.1094,13.2104,12.9627,13.0452,5971500.0],["2021-11-15",13.0452,13.1094,12.8434,12.9535,7708200.0],["2021-11-16",12.9994,13.0085,12.8159,12.8251,6990300.0],["2021-11-17",12.7975,12.9076,12.5774,12.6232,9603200.0],["2021-11-18",12.6049,12.6783,12.4581,12.4764,8043300.0],["2021-11-19",12.4764,12.504,12.1737,12.2379,8756400.0],["2021-11-22",12.3388,12.6232,12.3205,12.4948,13451100.0],["2021-11-23",12.5131,12.8434,12.4764,12.6783,9186700.0],["2021-11-24",12.6232,12.7608,12.6232,12.715,7727500.0],["2021-11-26",12.3413,12.416,12.2011,12.3226,5643700.0],["2021-11-29",12.3973,12.4067,12.033,12.0984,8772000.0],["2021-11-30",11.9396,11.9956,11.3977,11.5285,17649700.0],["2021-12-01",11.7714,11.7714,11.0053,11.0147,15337100.0],["2021-12-02",11.0987,11.7247,11.0987,11.4818,17639500.0],["2021-12-03",11.5565,11.7527,11.4724,11.5565,10422000.0],["2021-12-06",11.6313,11.7527,11.2762,11.351,13740200.0],["2021-12-07",11.3323,11.5378,11.2015,11.4724,9784500.0],["2021-12-08",11.4724,11.5845,11.2669,11.2949,9102800.0],["2021-12-09",11.3323,11.3323,11.1361,11.2762,8673200.0],["2021-12-10",11.379,11.4444,11.1455,11.3323,9849300.0],["2021-12-13",11.2295,11.3603,11.0333,11.1735,9910600.0],["2021-12-14",11.1361,11.3416,10.996,11.0333,11265200.0],["2021-12-15",11.0894,11.3136,11.052,11.1735,14646300.0],["2021-12-16",11.2482,11.6032,11.2482,11.5191,14372100.0],["2021-12-17",11.5378,11.8555,11.323,11.762,34472800.0],["2021-12-20",11.6593,11.7153,11.2856,11.6593,11477600.0],["2021-12-21",11.9022,12.061,11.7714,11.8461,9116600.0],["2021-12-22",11.8181,12.033,11.6686,11.9209,7028700.0],["2021-12-23",11.9302,12.0517,11.9209,11.9956,3980000.0],["2021-12-27",11.9396,12.0143,11.7714,11.9769,4527000.0],["2021-12-28",11.9115,12.0797,11.8461,11.9209,5440100.0],["2021-12-29",11.8742,11.9302,11.7527,11.8088,6059600.0],["2021-12-30",11.7714,11.9769,11.762,11.9022,5023400.0],["2021-12-31",11.8461,12.0143,11.7153,11.7247,6001600.0],["2022-01-03",11.7807,11.9956,11.7714,11.8648,9446100.0],["2022-01-04",11.9676,12.1357,11.9209,12.0049,8680600.0],["2022-01-05",12.1357,12.3226,11.9582,11.9582,11985900.0],["2022-01-06",12.3693,12.416,11.9863,12.1731,10659600.0],["2022-01-07",12.2572,12.9018,12.1918,12.8644,14046500.0],["2022-01-10",12.8271,13.0139,12.5842,12.7523,13185700.0],["2022-01-11",12.8831,12.8925,12.3973,12.4627,9904700.0],["2022-01-12",12.4347,12.6122,12.3506,12.416,6929000.0],["2022-01-13",11.8088,11.8648,11.4164,11.4631,37725800.0],["2022-01-14",11.4444,11.5752,11.2295,11.5285,17011400.0],["2022-01-18",11.5659,11.6593,11.1455,11.3323,13098700.0],["2022-01-19",11.4164,11.5098,11.1174,11.3043,9081700.0],["2022-01-20",11.3323,11.5752,11.2576,11.2576,13399300.0],["2022-01-21",11.2295,11.3697,11.1455,11.2389,10024600.0],["2022-01-24",11.1641,11.4631,11.0333,11.4444,13710800.0],["2022-01-25",11.407,11.4537,11.1455,11.3043,10661400.0],["2022-01-26",11.4257,11.4724,11.0987,11.2295,14203800.0],["2022-01-27",11.2576,11.4351,11.0053,11.0987,10882300.0],["2022-01-28",11.1361,11.351,11.024,11.3416,10743400.0],["2022-01-31",11.2295,11.5565,11.1922,11.5472,11947900.0],["2022-02-01",11.5472,11.8835,11.5098,11.7527,16565300.0],["2022-02-02",11.7714,11.9489,11.6593,11.9489,9575500.0],["2022-02-03",11.9396,12.0797,11.7247,11.7807,8628300.0],["2022-02-04",11.7247,11.8181,11.5752,11.6873,10256900.0],["2022-02-07",11.762,11.8555,11.6873,11.7153,13154300.0],["2022-02-08",11.7901,11.8555,11.6873,11.8461,13099200.0],["2022-02-09",11.8274,12.0236,11.7994,11.9769,20512900.0],["2022-02-10",10.4354,10.5102,10.0337,10.1178,65355800.0],["2022-02-11",10.2019,10.2019,9.4171,9.4265,49941400.0],["2022-02-14",9.3424,9.4732,9.0808,9.2583,34493300.0],["2022-02-15",9.3237,9.4451,9.2303,9.3797,23953400.0],["2022-02-16",9.2863,9.3891,9.1742,9.2116,19874100.0],["2022-02-17",9.2396,9.2676,9.0808,9.1368,17434900.0],["2022-02-18",9.0714,9.305,9.0247,9.2863,17721200.0],["2022-02-22",9.2022,9.333,8.9593,9.1368,19632400.0],["2022-02-23",9.1555,9.2396,8.95,8.9874,18129100.0],["2022-02-24",8.8285,9.0995,8.6977,9.0901,20977400.0],["2022-02-25",9.0434,9.5946,9.0434,9.4265,16774400.0],["2022-02-28",9.2957,9.7161,9.277,9.6787,22138800.0],["2022-03-01",9.6694,9.8282,9.5292,9.7348,14022700.0],["2022-03-02",9.8188,9.8282,9.5853,9.66,14279100.0],["2022-03-03",9.7815,10.0711,9.7161,10.0244,15882000.0],["2022-03-04",9.9029,10.0617,9.7534,9.8562,12691600.0],["2022-03-07",9.7414,10.2294,9.7127,10.2198,17964700.0],["2022-03-08",10.2007,10.8514,10.172,10.4782,35183100.0],["2022-03-09",10.5452,10.6122,10.1146,10.1624,20667100.0],["2022-03-10",10.1241,10.306,9.9615,10.1337,15140100.0],["2022-03-11",10.1816,10.4591,10.1528,10.2198,11398100.0],["2022-03-14",10.3442,10.3825,10.0859,10.2485,9641400.0],["2022-03-15",10.2868,10.3921,10.0954,10.3155,11724100.0],["2022-03-16",10.3347,10.4303,10.1528,10.3538,10680600.0],["2022-03-17",10.3538,10.4112,10.172,10.3442,8643400.0],["2022-03-18",10.4016,10.6696,10.3155,10.6122,25454500.0],["2022-03-21",10.6217,10.7653,10.4495,10.4878,9575900.0],["2022-03-22",10.5547,10.6122,10.3442,10.4878,9577000.0],["2022-03-23",10.5069,10.66,10.3634,10.4016,7396500.0],["2022-03-24",10.4208,10.4782,10.3251,10.4208,7265700.0],["2022-03-25",10.4591,10.9567,10.4208,10.9088,10680900.0],["2022-03-28",10.7079,10.727,10.4686,10.727,10243700.0],["2022-03-29",10.7174,10.8801,10.6696,10.8418,8095000.0],["2022-03-30",10.8323,11.0428,10.7653,10.8897,9149400.0],["2022-03-31",10.8897,10.9567,10.7557,10.7844,9076800.0],["2022-04-01",10.8514,11.0236,10.6791,11.0141,9367700.0],["2022-04-04",10.9662,11.0906,10.8992,11.0332,7889600.0],["2022-04-05",11.0236,11.1767,10.794,10.794,11422000.0],["2022-04-06",10.7366,10.9088,10.593,10.8035,12045600.0],["2022-04-07",10.8227,11.0141,10.6791,10.9088,8684700.0],["2022-04-08",10.8418,10.9758,10.7461,10.8705,7882600.0],["2022-04-11",10.8801,11.1193,10.8418,10.9088,9056100.0],["2022-04-12",10.9854,11.0523,10.8418,10.9088,6967500.0],["2022-04-13",10.8897,11.0811,10.861,11.0619,6380000.0],["2022-04-14",11.0906,11.1767,10.9662,10.9758,5746900.0],["2022-04-18",10.9662,11.0428,10.7844,10.8514,7526600.0],["2022-04-19",10.8801,11.0811,10.8227,11.0332,7951700.0],["2022-04-20",11.0715,11.148,10.9567,11.0906,6447800.0],["2022-04-21",11.1385,11.2342,11.0715,11.1098,6479700.0],["2022-04-22",11.1002,11.148,10.2868,10.3442,18407700.0],["2022-04-25",10.2772,10.4973,9.9423,10.4016,13425700.0],["2022-04-26",10.3825,10.5356,10.2294,10.2485,9357000.0],["2022-04-27",10.2294,10.239,9.9136,9.9423,11366700.0],["2022-04-28",10.0093,10.0859,9.8466,10.0763,10337200.0],["2022-04-29",10.0284,10.0572,9.6074,9.6265,15372500.0],["2022-05-02",9.6648,9.8945,9.5691,9.8179,17894700.0],["2022-05-03",9.7796,10.1337,9.7509,9.9615,12713700.0],["2022-05-04",9.9423,10.3347,9.7127,10.1911,22188900.0],["2022-05-05",10.7557,10.7844,9.9806,10.2772,25967100.0],["2022-05-06",10.239,10.4878,10.038,10.4399,18468800.0],["2022-05-09",10.4399,10.7844,10.3155,10.6696,14676500.0],["2022-05-10",10.6791,11.0523,10.1146,10.239,18813100.0],["2022-05-11",10.2581,10.5547,10.1337,10.1528,14789500.0],["2022-05-12",10.239,11.0619,10.2103,10.9758,23573100.0],["2022-05-13",11.0045,11.2437,10.8897,11.0906,11661400.0],["2022-05-16",11.1193,11.282,11.0332,11.1672,7724300.0],["2022-05-17",11.148,11.4734,11.1098,11.3777,9061100.0],["2022-05-18",11.349,11.3681,10.8323,10.9088,10672300.0],["2022-05-19",10.8323,11.0523,10.7748,10.8705,12351200.0],["2022-05-20",10.8897,10.9567,10.3347,10.5835,22869600.0],["2022-05-23",10.6696,11.0236,10.5452,10.9567,11407900.0],["2022-05-24",10.9088,11.3873,10.8131,11.3681,12965900.0],["2022-05-25",11.282,11.4925,11.148,11.4447,13332200.0],["2022-05-26",11.5595,11.8179,11.5404,11.77,16833900.0],["2022-05-27",11.7993,12.2486,11.7603,12.2096,12034700.0],["2022-05-31",12.1217,12.151,11.897,11.9556,21369000.0],["2022-06-01",11.9361,11.9947,11.3793,11.6821,13520700.0],["2022-06-02",11.6821,11.8091,11.4282,11.5454,8353500.0],["2022-06-03",11.5356,11.604,11.3305,11.3696,10634100.0],["2022-06-06",11.3793,11.5161,11.3403,11.4575,6078500.0],["2022-06-07",11.4477,11.6137,11.3598,11.5747,7619600.0],["2022-06-08",11.5258,11.6137,11.35,11.3989,6643200.0],["2022-06-09",11.4086,11.4672,11.184,11.184,9015900.0],["2022-06-10",11.1254,11.3598,10.9984,11.0082,11131900.0],["2022-06-13",10.7542,10.8323,10.1779,10.256,12576300.0],["2022-06-14",10.2951,10.4612,10.1974,10.344,11170900.0],["2022-06-15",10.3635,10.4905,10.1095,10.256,12755600.0],["2022-06-16",10.0802,10.1584,9.836,9.9435,15338000.0],["2022-06-17",10.0216,10.2658,9.9435,10.1486,29382600.0],["2022-06-21",10.4709,10.6858,10.2853,10.5393,12583100.0],["2022-06-22",10.3635,10.5393,10.2951,10.344,10185100.0],["2022-06-23",10.383,10.7054,10.3635,10.6956,10940200.0],["2022-06-24",10.7444,11.1156,10.6272,11.0082,15766400.0],["2022-06-27",11.0179,11.1644,10.9398,11.1058,7823400.0],["2022-06-28",11.2328,11.3403,10.9593,10.9886,7442000.0],["2022-06-29",11.0082,11.0277,10.8226,10.9788,6462100.0],["2022-06-30",10.8226,10.8812,10.5881,10.6565,8960400.0],["2022-07-01",10.6663,10.93,10.637,10.8812,9364300.0],["2022-07-05",10.7542,10.8421,10.5881,10.8226,9438200.0],["2022-07-06",10.8128,10.8714,10.5295,10.6077,7289600.0],["2022-07-07",10.6467,10.7737,10.6272,10.6956,9608900.0],["2022-07-08",10.7151,10.8128,10.5198,10.5588,7523800.0],["2022-07-11",10.5491,10.6761,10.4319,10.4416,8068200.0],["2022-07-12",10.4319,10.7151,10.383,10.5979,6620500.0],["2022-07-13",10.5295,10.6174,10.3049,10.5198,5334800.0],["2022-07-14",10.2658,10.4026,10.217,10.383,7659600.0],["2022-07-15",10.5881,10.5881,10.3439,10.5198,6768900.0],["2022-07-18",10.5784,10.6663,10.5002,10.5295,6907900.0],["2022-07-19",10.637,10.8616,10.5491,10.7835,8407400.0],["2022-07-20",10.7542,10.8519,10.6272,10.7933,8004400.0],["2022-07-21",10.1974,10.2463,9.8165,10.2072,19527400.0],["2022-07-22",10.1095,10.3049,10.0705,10.3049,9315600.0],["2022-07-25",10.3733,10.5002,10.256,10.383,7286500.0],["2022-07-26",10.4026,10.5881,10.3049,10.4905,8821900.0],["2022-07-27",10.5686,10.7347,10.4026,10.7151,6652700.0],["2022-07-28",10.7444,10.8421,10.4514,10.6174,10510300.0],["2022-07-29",10.6467,10.7444,10.5588,10.637,9980200.0],["2022-08-01",10.6467,10.8616,10.6077,10.7737,10390800.0],["2022-08-02",10.7054,10.7737,10.4416,10.5198,9591200.0],["2022-08-03",10.8616,10.9398,10.6761,10.8909,12949900.0],["2022-08-04",10.6174,10.6565,10.217,10.5881,17851800.0],["2022-08-05",10.5198,10.5491,10.3635,10.4319,10780100.0],["2022-08-08",10.5393,10.9593,10.5295,10.7151,8948800.0],["2022-08-09",10.7151,10.7542,10.5295,10.6174,6632300.0],["2022-08-10",10.6761,10.7933,10.5686,10.637,7506200.0],["2022-08-11",10.7542,10.9788,10.7249,10.8909,8599300.0],["2022-08-12",10.9886,11.0472,10.8714,10.9691,6653600.0],["2022-08-15",10.9202,10.9202,10.6663,10.8128,7625700.0],["2022-08-16",10.8616,11.1156,10.8616,10.9984,8170300.0],["2022-08-17",10.93,10.9691,10.7249,10.803,6023800.0],["2022-08-18",10.803,10.8226,10.6761,10.7835,7518800.0],["2022-08-19",10.7249,10.8519,10.6467,10.803,8450400.0],["2022-08-22",10.6956,10.7347,10.4514,10.4612,12790500.0],["2022-08-23",10.5002,10.6956,10.5002,10.6272,8260300.0],["2022-08-24",10.6565,10.7151,10.5295,10.6565,11272300.0],["2022-08-25",10.7151,10.8128,10.6858,10.7933,8888800.0],["2022-08-26",10.8128,10.8323,10.4709,10.51,11490700.0],["2022-08-29",10.45,10.53,10.26,10.29,11451000.0],["2022-08-30",10.3,10.31,10.02,10.05,11721600.0],["2022-08-31",10.03,10.11,9.94,9.96,14557500.0],["2022-09-01",9.89,10.07,9.84,10.07,10214800.0],["2022-09-02",10.18,10.19,9.84,9.85,9023400.0],["2022-09-06",9.9,9.91,9.58,9.67,15328000.0],["2022-09-07",9.66,9.87,9.64,9.78,9417200.0],["2022-09-08",9.75,9.77,9.47,9.66,13243800.0],["2022-09-09",9.79,10.01,9.77,9.97,12749600.0],["2022-09-12",10.07,10.16,9.97,10.07,12926600.0],["2022-09-13",9.83,9.87,9.09,9.15,28883300.0],["2022-09-14",9.2,9.21,8.94,8.95,21395400.0],["2022-09-15",8.97,9.12,8.87,8.96,13481900.0],["2022-09-16",8.92,8.92,8.75,8.8,34572200.0],["2022-09-19",8.75,8.87,8.7,8.82,12833100.0],["2022-09-20",8.72,8.73,8.43,8.56,18615500.0],["2022-09-21",8.59,8.65,8.43,8.46,20804700.0],["2022-09-22",8.48,8.5,8.17,8.32,20282200.0],["2022-09-23",8.17,8.25,7.95,8.13,20119100.0],["2022-09-26",8.09,8.17,7.62,7.71,25260800.0],["2022-09-27",7.83,7.97,7.57,7.6,25084500.0],["2022-09-28",7.63,7.86,7.62,7.82,14059000.0],["2022-09-29",7.71,7.75,7.28,7.38,21254600.0],["2022-09-30",7.45,7.52,7.27,7.28,22571100.0],["2022-10-03",7.52,7.8,7.37,7.78,20666000.0],["2022-10-04",7.9,8.06,7.88,8.04,18479500.0],["2022-10-05",7.41,7.62,7.13,7.28,26629400.0],["2022-10-06",7.26,7.34,6.88,6.93,31993900.0],["2022-10-07",6.88,6.88,6.63,6.7,24952700.0],["2022-10-10",6.75,6.83,6.49,6.51,16726100.0],["2022-10-11",6.38,6.78,6.34,6.67,30725300.0],["2022-10-12",6.67,6.74,6.56,6.63,20589800.0],["2022-10-13",6.5,6.91,6.42,6.84,19427200.0],["2022-10-14",6.86,6.91,6.66,6.72,14198500.0],["2022-10-17",6.85,7.05,6.84,6.88,12284500.0],["2022-10-18",7.0,7.13,6.98,7.08,15047100.0],["2022-10-19",6.98,7.04,6.76,6.85,14734300.0],["2022-10-20",6.86,7.02,6.68,6.7,17816800.0],["2022-10-21",6.67,6.89,6.58,6.66,18457900.0],["2022-10-24",6.7,6.8,6.63,6.75,20235800.0],["2022-10-25",6.72,6.93,6.69,6.92,21634200.0],["2022-10-26",6.96,7.22,6.91,7.06,16481300.0],["2022-10-27",7.16,7.18,6.94,6.97,14797900.0],["2022-10-28",7.05,7.35,7.02,7.34,16346200.0],["2022-10-31",7.34,7.37,7.12,7.36,16448000.0],["2022-11-01",7.5,7.6,7.36,7.43,15321800.0],["2022-11-02",7.37,7.39,7.02,7.05,30985900.0],["2022-11-03",5.92,6.47,5.78,5.8,62824700.0],["2022-11-04",5.68,6.05,5.68,5.92,42815500.0],["2022-11-07",5.9,6.14,5.87,6.04,32955000.0],["2022-11-08",6.1,6.51,6.07,6.34,35014500.0],["2022-11-09",6.27,6.51,6.24,6.33,24679500.0],["2022-11-10",6.54,6.76,6.41,6.45,23297500.0],["2022-11-11",6.45,6.5,6.23,6.34,28770000.0],["2022-11-14",6.34,6.44,6.24,6.31,23288700.0],["2022-11-15",6.25,6.38,6.02,6.08,34475000.0],["2022-11-16",6.03,6.1,5.78,5.82,23046700.0],["2022-11-17",5.77,5.97,5.71,5.88,17576400.0],["2022-11-18",5.96,6.03,5.81,5.87,15626000.0],["2022-11-21",5.86,5.91,5.68,5.76,15843200.0],["2022-11-22",5.73,5.88,5.71,5.83,15621500.0],["2022-11-23",5.77,5.94,5.69,5.88,14136300.0],["2022-11-25",5.88,5.94,5.8,5.84,8111500.0],["2022-11-28",5.79,5.82,5.46,5.52,27712400.0],["2022-11-29",5.49,5.55,5.29,5.47,32327300.0],["2022-11-30",5.46,5.54,5.31,5.47,83816800.0],["2022-12-01",5.51,5.72,5.49,5.59,27937400.0],["2022-12-02",5.55,5.64,5.45,5.51,21399100.0],["2022-12-05",5.48,5.52,5.15,5.2,24997100.0],["2022-12-06",5.15,5.41,5.11,5.4,25548200.0],["2022-12-07",5.39,5.47,5.27,5.44,22533000.0],["2022-12-08",5.45,5.49,5.34,5.4,17805800.0],["2022-12-09",5.36,5.63,5.33,5.49,14702000.0],["2022-12-12",5.51,5.61,5.44,5.56,20311400.0],["2022-12-13",5.62,5.84,5.59,5.68,26156000.0],["2022-12-14",5.65,5.87,5.63,5.77,20705500.0],["2022-12-15",5.65,5.74,5.43,5.43,21244600.0],["2022-12-16",5.38,5.47,5.31,5.41,83977200.0],["2022-12-19",5.37,5.42,5.23,5.29,16501300.0],["2022-12-20",5.24,5.31,5.18,5.28,15552500.0],["2022-12-21",5.31,5.37,5.23,5.3,19721800.0],["2022-12-22",5.27,5.27,5.03,5.19,20841800.0],["2022-12-23",5.16,5.31,5.12,5.24,14821600.0],["2022-12-27",5.18,5.29,4.99,5.28,18157600.0],["2022-12-28",5.26,5.32,5.07,5.09,19537200.0],["2022-12-29",5.12,5.37,5.11,5.3,18813300.0],["2022-12-30",5.24,5.3,5.11,5.22,18550600.0],["2023-01-03",5.3,5.41,5.22,5.37,15331300.0],["2023-01-04",5.45,5.55,5.37,5.44,15739200.0],["2023-01-05",5.46,5.47,5.29,5.46,16760800.0],["2023-01-06",5.47,5.52,5.37,5.43,21110400.0],["2023-01-09",5.47,5.49,5.34,5.39,14253900.0],["2023-01-10",5.4,5.64,5.32,5.6,19835500.0],["2023-01-11",5.63,5.96,5.61,5.82,21454000.0],["2023-01-12",5.86,6.09,5.79,6.04,23303600.0],["2023-01-13",5.95,5.97,5.79,5.9,18396600.0],["2023-01-17",5.87,5.9,5.57,5.59,18726600.0],["2023-01-18",5.59,5.62,5.34,5.35,18596000.0],["2023-01-19",5.29,5.34,5.01,5.03,34519200.0],["2023-01-20",5.03,5.22,4.96,5.22,23453800.0],["2023-01-23",5.2,5.29,5.12,5.15,18940800.0],["2023-01-24",5.88,5.88,5.12,5.29,24613500.0],["2023-01-25",5.23,5.31,5.17,5.3,17419300.0],["2023-01-26",5.33,5.34,5.07,5.14,23134800.0],["2023-01-27",5.14,5.33,5.09,5.29,17454300.0],["2023-01-30",5.18,5.29,5.13,5.14,23590700.0],["2023-01-31",5.18,5.26,5.12,5.25,26209000.0],["2023-02-01",5.28,5.45,5.22,5.36,24278600.0],["2023-02-02",5.44,5.78,5.39,5.61,31236500.0],["2023-02-03",5.45,5.5,5.19,5.26,43038000.0],["2023-02-06",5.21,5.22,5.0,5.04,32957500.0],["2023-02-07",5.06,5.15,4.96,4.99,50550200.0],["2023-02-08",4.03,4.19,3.74,3.95,132390700.0],["2023-02-09",3.97,4.15,3.77,4.0,61147200.0],["2023-02-10",3.95,4.04,3.88,3.96,34668000.0],["2023-02-13",3.92,4.08,3.86,4.06,29833000.0],["2023-02-14",4.02,4.06,3.82,3.93,33251800.0],["2023-02-15",3.91,4.03,3.87,3.91,24033900.0],["2023-02-16",3.86,3.92,3.79,3.84,26454600.0],["2023-02-17",3.83,3.97,3.82,3.93,22864700.0],["2023-02-21",3.9,3.91,3.62,3.65,31077900.0],["2023-02-22",3.66,3.75,3.63,3.7,28516500.0],["2023-02-23",3.71,3.71,3.5,3.61,26118300.0],["2023-02-24",3.55,3.6,3.49,3.56,19455600.0],["2023-02-27",3.61,3.63,3.34,3.4,40770700.0],["2023-02-28",3.38,3.49,3.3,3.4,96522900.0],["2023-03-01",3.42,3.42,3.23,3.23,30742900.0],["2023-03-02",3.21,3.27,3.12,3.23,31286300.0],["2023-03-03",3.22,3.25,3.14,3.17,24676300.0],["2023-03-06",3.19,3.47,3.18,3.3,49719800.0],["2023-03-07",3.28,3.29,3.1,3.11,30937300.0],["2023-03-08",3.1,3.13,2.99,3.02,32658200.0],["2023-03-09",3.02,3.05,2.86,2.88,42294100.0],["2023-03-10",2.87,2.88,2.64,2.68,44720200.0],["2023-03-13",2.46,2.69,2.43,2.6,51806800.0],["2023-03-14",2.68,2.73,2.52,2.6,26630600.0],["2023-03-15",2.51,2.62,2.44,2.59,32180500.0],["2023-03-16",2.57,2.57,2.41,2.49,41526400.0],["2023-03-17",2.44,2.55,2.37,2.48,316011200.0],["2023-03-20",2.45,2.55,2.38,2.49,42419700.0],["2023-03-21",2.5,2.56,2.44,2.52,36266200.0],["2023-03-22",2.55,2.64,2.47,2.48,25584200.0],["2023-03-23",2.53,2.54,2.42,2.47,20543100.0],["2023-03-24",2.45,2.45,2.37,2.41,24626100.0],["2023-03-27",2.44,2.57,2.41,2.54,17881500.0],["2023-03-28",2.53,2.67,2.5,2.65,26168300.0],["2023-03-29",2.67,2.71,2.55,2.63,18703100.0],["2023-03-30",2.64,2.66,2.54,2.56,13564200.0],["2023-03-31",2.54,2.73,2.54,2.65,22308000.0],["2023-04-03",2.65,2.7,2.53,2.59,26661700.0],["2023-04-04",2.6,2.61,2.4,2.43,23038100.0],["2023-04-05",2.41,2.46,2.4,2.42,14328200.0],["2023-04-06",2.41,2.46,2.39,2.43,13810300.0],["2023-04-10",2.4,2.47,2.37,2.45,22751200.0],["2023-04-11",2.43,2.59,2.43,2.57,22897600.0],["2023-04-12",2.59,2.61,2.44,2.46,16521300.0],["2023-04-13",2.44,2.47,2.34,2.35,20354000.0],["2023-04-14",2.35,2.38,2.26,2.27,16375800.0],["2023-04-17",2.27,2.3,2.22,2.28,18107400.0],["2023-04-18",2.28,2.29,2.18,2.18,15825400.0],["2023-04-19",2.16,2.21,2.13,2.18,15154900.0],["2023-04-20",2.14,2.19,2.06,2.18,18977600.0],["2023-04-21",2.15,2.24,2.15,2.23,15928800.0],["2023-04-24",2.25,2.42,2.25,2.42,30048100.0],["2023-04-25",2.37,2.44,2.35,2.39,24095800.0],["2023-04-26",2.39,2.46,2.13,2.14,26483000.0],["2023-04-27",2.15,2.25,2.15,2.21,18986400.0],["2023-04-28",2.18,2.37,2.18,2.37,23220500.0],["2023-05-01",2.34,2.42,2.26,2.38,19066000.0],["2023-05-02",2.32,2.36,2.25,2.34,17179200.0],["2023-05-03",2.47,2.56,2.24,2.29,35854400.0],["2023-05-04",2.27,2.29,2.1,2.12,18903300.0],["2023-05-05",2.26,2.29,2.13,2.28,15816000.0],["2023-05-08",2.25,2.32,2.15,2.3,18062700.0],["2023-05-09",2.23,2.42,2.17,2.37,22492600.0],["2023-05-10",2.44,2.47,2.29,2.36,19223900.0],["2023-05-11",2.36,2.43,2.33,2.34,13283800.0],["2023-05-12",2.32,2.38,2.3,2.36,12434100.0],["2023-05-15",2.38,2.52,2.37,2.49,16709900.0],["2023-05-16",2.48,2.55,2.46,2.53,18514800.0],["2023-05-17",2.55,2.7,2.52,2.64,20346500.0],["2023-05-18",2.61,2.62,2.41,2.51,19571400.0],["2023-05-19",2.49,2.5,2.35,2.35,15058600.0],["2023-05-22",2.35,2.36,2.16,2.18,28375300.0],["2023-05-23",2.17,2.23,2.1,2.1,24180300.0],["2023-05-24",2.1,2.15,1.92,1.98,24066600.0],["2023-05-25",1.98,1.98,1.85,1.88,19133900.0],["2023-05-26",1.88,2.01,1.86,1.97,21307100.0],["2023-05-30",2.0,2.05,1.97,1.98,20679300.0],["2023-05-31",1.98,2.06,1.94,1.98,22896700.0],["2023-06-01",1.98,2.02,1.86,1.95,15567100.0],["2023-06-02",1.95,2.03,1.93,2.01,20366700.0],["2023-06-05",2.02,2.08,1.89,1.91,20875400.0],["2023-06-06",1.91,1.91,1.77,1.8,42908200.0],["2023-06-07",1.83,1.89,1.78,1.84,35718700.0],["2023-06-08",1.85,1.87,1.77,1.78,28693000.0],["2023-06-09",1.78,1.85,1.74,1.8,19981300.0],["2023-06-12",1.87,1.88,1.78,1.83,19625600.0],["2023-06-13",1.87,2.22,1.84,2.13,46884800.0],["2023-06-14",2.33,2.36,2.22,2.26,34560300.0],["2023-06-15",2.23,2.31,2.18,2.25,18081300.0],["2023-06-16",2.24,2.28,2.19,2.25,36963200.0],["2023-06-20",2.24,2.25,2.1,2.11,19866000.0],["2023-06-21",2.09,2.11,1.93,1.94,23681100.0],["2023-06-22",1.91,1.91,1.78,1.85,22934000.0],["2023-06-23",1.85,1.88,1.78,1.82,133965600.0],["2023-06-26",1.82,2.03,1.81,1.99,20292900.0],["2023-06-27",1.95,2.14,1.92,2.09,18844200.0],["2023-06-28",2.09,2.19,2.0,2.18,20745000.0],["2023-06-29",2.16,2.3,2.13,2.2,17654900.0],["2023-06-30",2.21,2.32,2.18,2.26,15955500.0],["2023-07-03",2.25,2.28,2.16,2.25,7353800.0],["2023-07-05",2.21,2.34,2.15,2.26,12774300.0],["2023-07-06",2.22,2.22,2.08,2.09,17252800.0],["2023-07-07",2.09,2.24,2.08,2.19,20129900.0],["2023-07-10",2.17,2.18,2.05,2.06,14027400.0],["2023-07-11",2.06,2.17,2.05,2.07,14285300.0],["2023-07-12",2.14,2.16,2.04,2.04,14456100.0],["2023-07-13",2.05,2.14,2.03,2.06,12943000.0],["2023-07-14",2.07,2.08,1.85,1.85,28170200.0],["2023-07-17",1.88,1.88,1.69,1.7,29969900.0],["2023-07-18",1.74,1.74,1.61,1.62,36307700.0],["2023-07-19",1.7,1.95,1.69,1.89,34903800.0],["2023-07-20",1.91,1.97,1.86,1.9,18557000.0],["2023-07-21",1.92,2.03,1.86,1.9,16951900.0],["2023-07-24",1.89,1.96,1.82,1.83,12468500.0],["2023-07-25",1.84,1.87,1.75,1.77,14338800.0],["2023-07-26",1.77,1.83,1.76,1.81,7957400.0],["2023-07-27",1.84,1.87,1.7,1.71,13899700.0],["2023-07-28",1.75,1.86,1.74,1.76,18748100.0],["2023-07-31",1.81,1.95,1.75,1.79,26021300.0],["2023-08-01",1.82,2.08,1.73,2.03,50755100.0],["2023-08-02",1.75,1.87,1.68,1.79,39992700.0],["2023-08-03",1.76,1.78,1.68,1.68,19715300.0],["2023-08-04",1.67,1.77,1.64,1.66,34070600.0],["2023-08-07",1.71,1.75,1.64,1.74,30195600.0],["2023-08-08",1.7,1.75,1.67,1.71,20832800.0],["2023-08-09",1.7,1.78,1.68,1.74,17619100.0],["2023-08-10",1.75,2.02,1.75,1.89,47410600.0],["2023-08-11",1.88,1.91,1.82,1.86,16564700.0],["2023-08-14",1.84,1.86,1.77,1.81,17572900.0],["2023-08-15",1.78,1.8,1.69,1.69,20121300.0],["2023-08-16",1.7,1.77,1.69,1.72,14832000.0],["2023-08-17",1.74,1.77,1.7,1.72,14312100.0],["2023-08-18",1.69,1.75,1.69,1.7,11551100.0],["2023-08-21",1.71,1.72,1.62,1.63,18437500.0],["2023-08-22",1.64,1.65,1.49,1.51,21565300.0],["2023-08-23",1.52,1.55,1.4,1.52,42139500.0],["2023-08-24",1.53,1.55,1.48,1.5,10736000.0],["2023-08-25",1.5,1.58,1.5,1.55,14908300.0],["2023-08-28",1.58,1.63,1.56,1.6,10103100.0],["2023-08-29",1.59,1.65,1.56,1.57,9432200.0],["2023-08-30",1.57,1.58,1.49,1.55,12302300.0],["2023-08-31",1.56,1.63,1.54,1.59,10862900.0],["2023-09-01",1.6,1.64,1.56,1.58,7235600.0],["2023-09-05",1.57,1.57,1.45,1.5,19221000.0],["2023-09-06",1.48,1.53,1.47,1.48,11609100.0],["2023-09-07",1.46,1.48,1.42,1.42,15857100.0],["2023-09-08",1.41,1.45,1.35,1.42,12770300.0],["2023-09-11",1.43,1.46,1.36,1.37,14476100.0],["2023-09-12",1.37,1.45,1.35,1.42,8673200.0],["2023-09-13",1.41,1.44,1.36,1.4,10880900.0],["2023-09-14",1.41,1.51,1.39,1.45,13899800.0],["2023-09-15",1.45,1.59,1.44,1.54,49894000.0],["2023-09-18",1.54,1.58,1.5,1.52,11718900.0],["2023-09-19",1.51,1.65,1.51,1.63,21771700.0],["2023-09-20",1.62,1.67,1.61,1.63,11834600.0],["2023-09-21",1.58,1.6,1.53,1.54,12048200.0],["2023-09-22",1.51,1.58,1.5,1.51,11028000.0],["2023-09-25",1.46,1.48,1.39,1.39,14496500.0],["2023-09-26",1.38,1.4,1.3,1.3,14132300.0],["2023-09-27",1.32,1.43,1.31,1.39,24063600.0],["2023-09-28",1.39,1.43,1.35,1.43,13138700.0],["2023-09-29",1.43,1.49,1.42,1.42,12842400.0],["2023-10-02",1.4,1.45,1.36,1.39,12641600.0],["2023-10-03",1.38,1.4,1.29,1.31,17922500.0],["2023-10-04",1.31,1.34,1.29,1.34,11389600.0],["2023-10-05",1.29,1.36,1.29,1.35,7432900.0],["2023-10-06",1.32,1.34,1.29,1.29,12361800.0],["2023-10-09",1.29,1.32,1.27,1.31,5508800.0],["2023-10-10",1.33,1.41,1.32,1.39,14758700.0],["2023-10-11",1.39,1.43,1.32,1.33,7297500.0],["2023-10-12",1.32,1.33,1.28,1.32,7586100.0],["2023-10-13",1.32,1.35,1.3,1.32,5806800.0],["2023-10-16",1.31,1.36,1.3,1.35,6019300.0],["2023-10-17",1.34,1.43,1.33,1.42,11765600.0],["2023-10-18",1.4,1.43,1.36,1.39,7053600.0],["2023-10-19",1.39,1.44,1.37,1.39,10100000.0],["2023-10-20",1.38,1.43,1.36,1.39,9403400.0],["2023-10-23",1.36,1.4,1.3,1.3,11586200.0],["2023-10-24",1.3,1.39,1.3,1.37,7815400.0],["2023-10-25",1.35,1.39,1.34,1.34,6490800.0],["2023-10-26",1.35,1.4,1.31,1.4,9891500.0],["2023-10-27",1.37,1.39,1.32,1.33,11137700.0],["2023-10-30",1.35,1.53,1.35,1.49,18749300.0],["2023-10-31",1.45,1.56,1.4,1.46,21482700.0],["2023-11-01",1.38,1.4,0.97,0.98,60632300.0],["2023-11-02",1.03,1.06,0.78,1.06,120487000.0],["2023-11-03",1.04,1.17,1.03,1.12,26719000.0],["2023-11-06",1.18,1.35,1.15,1.32,39065500.0],["2023-11-07",1.28,1.44,1.26,1.3,20849800.0],["2023-11-08",1.35,1.39,1.25,1.3,15627000.0],["2023-11-09",1.35,1.36,1.17,1.18,15149300.0],["2023-11-10",1.19,1.21,1.11,1.19,12258500.0],["2023-11-13",1.18,1.23,1.13,1.15,10620200.0],["2023-11-14",1.21,1.34,1.19,1.3,21285100.0],["2023-11-15",1.3,1.41,1.3,1.38,14369000.0],["2023-11-16",1.33,1.38,1.28,1.38,11713100.0],["2023-11-17",1.39,1.4,1.32,1.35,8318400.0],["2023-11-20",1.33,1.4,1.31,1.38,8998900.0],["2023-11-21",1.36,1.37,1.29,1.32,8766200.0],["2023-11-22",1.33,1.38,1.28,1.29,9971700.0],["2023-11-24",1.3,1.32,1.25,1.26,4947200.0],["2023-11-27",1.26,1.3,1.21,1.23,10293000.0],["2023-11-28",1.24,1.24,1.16,1.18,15176600.0],["2023-11-29",1.18,1.36,1.18,1.35,22497500.0],["2023-11-30",1.31,1.35,1.23,1.31,15668500.0],["2023-12-01",1.3,1.5,1.24,1.48,25948400.0],["2023-12-04",1.45,1.59,1.42,1.56,17009700.0],["2023-12-05",1.55,1.58,1.51,1.55,11863100.0],["2023-12-06",1.54,1.64,1.46,1.48,14936800.0],["2023-12-07",1.47,1.51,1.41,1.44,13016900.0],["2023-12-08",1.44,1.54,1.43,1.49,8348700.0],["2023-12-11",1.49,1.55,1.35,1.37,13416500.0],["2023-12-12",1.39,1.55,1.35,1.47,17474800.0],["2023-12-13",1.46,1.61,1.42,1.58,19163900.0],["2023-12-14",1.66,1.87,1.64,1.77,34827600.0],["2023-12-15",1.75,1.81,1.64,1.81,44308500.0],["2023-12-18",1.81,1.82,1.7,1.79,12420900.0],["2023-12-19",1.76,1.85,1.75,1.77,9963500.0],["2023-12-20",1.7,1.78,1.65,1.66,14597100.0],["2023-12-21",1.65,1.76,1.65,1.74,11549400.0],["2023-12-22",1.71,1.79,1.7,1.73,9564000.0],["2023-12-26",1.72,1.84,1.7,1.8,10606300.0],["2023-12-27",1.79,1.85,1.78,1.81,10877200.0],["2023-12-28",1.79,1.9,1.77,1.85,11014100.0],["2023-12-29",1.83,1.87,1.79,1.83,12222400.0],["2024-01-02",1.79,1.96,1.76,1.89,12804600.0],["2024-01-03",1.87,1.89,1.77,1.79,11375100.0],["2024-01-04",1.8,1.8,1.7,1.75,9648800.0],["2024-01-05",1.72,1.81,1.7,1.7,11029800.0],["2024-01-08",1.7,1.77,1.56,1.74,15279900.0],["2024-01-09",1.72,1.73,1.61,1.63,10142800.0],["2024-01-10",1.6,1.71,1.59,1.7,11902300.0],["2024-01-11",1.66,1.68,1.56,1.58,21276600.0],["2024-01-12",1.62,1.65,1.58,1.59,15444800.0],["2024-01-16",1.56,1.57,1.5,1.55,10351800.0],["2024-01-17",1.5,1.55,1.4,1.44,18356600.0],["2024-01-18",1.44,1.48,1.41,1.44,9558800.0],["2024-01-19",1.45,1.46,1.31,1.32,15383700.0],["2024-01-22",1.33,1.38,1.28,1.38,12330600.0],["2024-01-23",1.41,1.45,1.35,1.37,12195400.0],["2024-01-24",1.39,1.43,1.32,1.35,9677700.0],["2024-01-25",1.38,1.71,1.35,1.38,47668000.0],["2024-01-26",1.4,1.57,1.4,1.4,27215800.0],["2024-01-29",1.4,1.43,1.25,1.36,26646900.0],["2024-01-30",1.34,1.38,1.29,1.3,7237200.0],["2024-01-31",1.3,1.31,1.22,1.22,22073600.0],["2024-02-01",1.25,1.3,1.22,1.28,10007800.0],["2024-02-02",1.25,1.32,1.21,1.3,13956600.0],["2024-02-05",1.29,1.34,1.26,1.29,13152400.0],["2024-02-06",1.29,1.38,1.29,1.35,20495800.0],["2024-02-07",1.52,1.52,1.4,1.45,28659100.0],["2024-02-08",1.45,1.54,1.41,1.5,14686800.0],["2024-02-09",1.49,1.55,1.45,1.52,12144100.0],["2024-02-12",1.52,1.8,1.52,1.77,25277700.0],["2024-02-13",1.68,1.75,1.59,1.62,18136200.0],["2024-02-14",1.67,1.72,1.58,1.59,10425900.0],["2024-02-15",1.62,1.67,1.57,1.6,9194800.0],["2024-02-16",1.59,1.61,1.53,1.54,12690200.0],["2024-02-20",1.52,1.61,1.49,1.55,12076700.0],["2024-02-21",1.56,1.59,1.51,1.55,7152300.0],["2024-02-22",1.53,1.57,1.49,1.54,9428100.0],["2024-02-23",1.54,1.56,1.49,1.5,8462700.0],["2024-02-26",1.49,1.53,1.46,1.48,12289700.0],["2024-02-27",1.51,1.56,1.49,1.54,9145600.0],["2024-02-28",1.57,1.63,1.54,1.61,8192400.0],["2024-02-29",1.65,1.67,1.56,1.62,11029300.0],["2024-03-01",1.61,1.67,1.55,1.62,9022500.0],["2024-03-04",1.6,1.74,1.55,1.69,12476900.0],["2024-03-05",1.66,1.8,1.65,1.7,12148800.0],["2024-03-06",1.77,1.78,1.62,1.71,12433100.0],["2024-03-07",1.72,1.78,1.68,1.73,7764800.0],["2024-03-08",1.75,1.83,1.73,1.82,11947700.0],["2024-03-11",1.81,1.88,1.75,1.76,14143300.0],["2024-03-12",1.75,1.77,1.68,1.72,7817500.0],["2024-03-13",1.69,1.75,1.62,1.64,10233900.0],["2024-03-14",1.64,1.64,1.55,1.58,9681200.0],["2024-03-15",1.56,1.62,1.49,1.57,28536800.0],["2024-03-18",1.59,1.65,1.53,1.61,8077500.0],["2024-03-19",1.58,1.75,1.54,1.69,15812700.0],["2024-03-20",1.69,1.79,1.66,1.77,12903200.0],["2024-03-21",1.79,1.8,1.7,1.71,13691400.0],["2024-03-22",1.72,1.8,1.61,1.61,18703200.0],["2024-03-25",1.63,1.73,1.6,1.61,12399300.0],["2024-03-26",1.61,1.68,1.55,1.55,11963100.0],["2024-03-27",1.58,1.61,1.55,1.58,10530200.0],["2024-03-28",1.58,1.62,1.54,1.56,8279000.0],["2024-04-01",1.54,1.58,1.46,1.46,11168000.0],["2024-04-02",1.45,1.46,1.37,1.41,13235600.0],["2024-04-03",1.37,1.43,1.36,1.42,7353200.0],["2024-04-04",1.42,1.44,1.33,1.34,11527700.0],["2024-04-05",1.34,1.36,1.27,1.34,10113900.0],["2024-04-08",1.37,1.41,1.35,1.37,6917000.0],["2024-04-09",1.38,1.48,1.37,1.46,10165500.0],["2024-04-10",1.4,1.4,1.35,1.38,9909200.0],["2024-04-11",1.41,1.46,1.37,1.44,7700600.0],["2024-04-12",1.42,1.42,1.37,1.38,7169100.0],["2024-04-15",1.39,1.42,1.35,1.37,8368100.0],["2024-04-16",1.37,1.39,1.32,1.33,6886700.0],["2024-04-17",1.33,1.37,1.32,1.32,7848900.0],["2024-04-18",1.32,1.36,1.29,1.32,6019500.0],["2024-04-19",1.32,1.34,1.28,1.31,7988300.0],["2024-04-22",1.3,1.39,1.3,1.36,11101800.0],["2024-04-23",1.39,1.43,1.36,1.36,8672100.0],["2024-04-24",1.37,1.38,1.28,1.29,11687100.0],["2024-04-25",1.28,1.29,1.2,1.21,12247400.0],["2024-04-26",1.23,1.26,1.21,1.21,6536900.0],["2024-04-29",1.24,1.29,1.22,1.22,7119200.0],["2024-04-30",1.23,1.25,1.15,1.19,20051100.0],["2024-05-01",1.13,1.26,1.1,1.21,16413800.0],["2024-05-02",1.23,1.3,1.19,1.29,9221700.0],["2024-05-03",1.38,1.44,1.31,1.32,14134300.0],["2024-05-06",1.33,1.37,1.29,1.32,13415000.0],["2024-05-07",1.32,1.36,1.3,1.3,9963500.0],["2024-05-08",1.29,1.31,1.27,1.28,6890200.0],["2024-05-09",1.3,1.36,1.29,1.34,8411600.0],["2024-05-10",1.34,1.36,1.3,1.31,6812700.0],["2024-05-13",1.3,1.32,1.25,1.25,11383000.0],["2024-05-14",1.27,1.37,1.26,1.33,12695700.0],["2024-05-15",1.35,1.36,1.27,1.3,8246900.0],["2024-05-16",1.29,1.32,1.27,1.31,7090100.0],["2024-05-17",1.31,1.33,1.29,1.32,5174500.0],["2024-05-20",1.31,1.34,1.29,1.3,6075000.0],["2024-05-21",1.3,1.31,1.25,1.26,7522900.0],["2024-05-22",1.26,1.3,1.23,1.29,8451900.0],["2024-05-23",1.28,1.3,1.26,1.29,7567700.0],["2024-05-24",1.28,1.32,1.26,1.27,5705200.0],["2024-05-28",1.27,1.29,1.25,1.28,7843700.0],["2024-05-29",1.27,1.3,1.25,1.29,6977100.0],["2024-05-30",1.27,1.32,1.27,1.28,7267800.0],["2024-05-31",1.28,1.3,1.26,1.29,10732600.0],["2024-06-03",1.28,1.31,1.27,1.29,7083500.0],["2024-06-04",1.29,1.29,1.25,1.26,5730100.0],["2024-06-05",1.26,1.35,1.25,1.33,8147200.0],["2024-06-06",1.31,1.33,1.29,1.31,4127700.0],["2024-06-07",1.3,1.3,1.27,1.27,4157700.0],["2024-06-10",1.27,1.27,1.22,1.22,7329600.0],["2024-06-11",1.23,1.24,1.2,1.23,8192000.0],["2024-06-12",1.25,1.29,1.23,1.23,9504900.0],["2024-06-13",1.23,1.24,1.18,1.19,7346600.0],["2024-06-14",1.18,1.18,1.12,1.13,12092000.0],["2024-06-17",1.14,1.15,1.06,1.08,23526300.0],["2024-06-18",1.09,1.09,1.03,1.07,13235200.0],["2024-06-20",1.05,1.15,1.04,1.11,8135900.0],["2024-06-21",1.16,1.16,1.05,1.07,26019900.0],["2024-06-24",1.07,1.1,1.04,1.05,6596300.0],["2024-06-25",1.05,1.06,0.99,0.99,9289600.0],["2024-06-26",1.01,1.04,0.99,1.0,9976600.0],["2024-06-27",1.01,1.05,0.98,1.03,6923600.0],["2024-06-28",1.03,1.11,1.02,1.1,19231900.0],["2024-07-01",1.05,1.11,0.97,1.11,14582800.0],["2024-07-02",1.08,1.11,1.05,1.07,6500900.0],["2024-07-03",1.06,1.09,1.02,1.04,5298500.0],["2024-07-05",1.02,1.04,1.0,1.03,5504700.0],["2024-07-08",1.02,1.08,1.02,1.06,8277800.0],["2024-07-09",1.05,1.09,1.03,1.06,9409000.0],["2024-07-10",1.06,1.08,1.04,1.05,6929400.0],["2024-07-11",1.07,1.18,1.07,1.16,14646000.0],["2024-07-12",1.16,1.2,1.15,1.18,9521500.0],["2024-07-15",1.2,1.27,1.16,1.21,9483100.0],["2024-07-16",1.23,1.33,1.23,1.32,11190700.0],["2024-07-17",1.29,1.35,1.27,1.34,12738200.0],["2024-07-18",1.34,1.42,1.32,1.36,16479700.0],["2024-07-19",1.36,1.4,1.33,1.38,10593900.0],["2024-07-22",1.39,1.44,1.39,1.43,11601200.0],["2024-07-23",1.43,1.5,1.43,1.49,10012100.0],["2024-07-24",1.62,1.68,1.47,1.52,40639300.0],["2024-07-25",1.49,1.68,1.48,1.64,19088300.0],["2024-07-26",1.69,1.77,1.68,1.77,18386700.0],["2024-07-29",1.8,1.99,1.75,1.94,31081100.0],["2024-07-30",2.02,3.44,1.94,2.67,161091500.0],["2024-07-31",2.59,3.15,2.36,3.15,75980600.0],["2024-08-01",3.27,4.2,3.14,3.32,133120100.0],["2024-08-02",3.19,3.32,2.92,3.07,54226000.0],["2024-08-05",2.62,2.86,2.51,2.59,44890300.0],["2024-08-06",3.98,5.3,3.65,5.0,311863000.0],["2024-08-07",7.22,7.83,6.1,6.63,264638600.0],["2024-08-08",6.37,6.68,4.82,5.38,132850300.0],["2024-08-09",5.25,5.85,5.03,5.57,65472000.0],["2024-08-12",5.35,5.47,4.55,4.64,46232100.0],["2024-08-13",4.73,5.14,4.48,5.01,46336500.0],["2024-08-14",4.9,5.8,4.86,5.66,55563800.0],["2024-08-15",5.76,5.97,5.48,5.71,39050600.0],["2024-08-16",5.4,6.08,5.34,6.02,32542900.0],["2024-08-19",6.07,6.42,5.59,5.76,34774300.0],["2024-08-20",5.79,6.28,5.59,6.15,27024600.0],["2024-08-21",6.13,6.25,5.88,6.13,16692100.0],["2024-08-22",6.14,6.22,5.74,6.04,18675800.0],["2024-08-23",6.1,6.74,6.07,6.23,28204600.0],["2024-08-26",6.25,6.33,5.91,6.12,19148900.0],["2024-08-27",5.7,5.8,4.86,5.23,44424800.0],["2024-08-28",5.18,5.39,5.07,5.35,18980000.0],["2024-08-29",5.28,5.41,4.97,5.17,22970100.0],["2024-08-30",5.23,5.38,5.13,5.25,17208800.0],["2024-09-03",5.19,5.36,4.67,4.71,25948800.0],["2024-09-04",4.6,5.53,4.52,5.38,35957000.0],["2024-09-05",5.42,5.63,5.28,5.5,20163200.0],["2024-09-06",5.49,5.88,5.41,5.84,25622500.0],["2024-09-09",5.87,5.9,5.43,5.68,17715900.0],["2024-09-10",5.79,5.79,5.29,5.36,16201800.0],["2024-09-11",5.32,5.47,5.15,5.44,11821300.0],["2024-09-12",5.44,6.04,5.44,5.99,18014900.0],["2024-09-13",6.13,6.26,5.93,6.09,17684100.0],["2024-09-16",6.09,6.28,5.75,6.25,19827900.0],["2024-09-17",6.35,6.38,6.13,6.32,17856100.0],["2024-09-18",6.37,6.56,6.22,6.38,16400900.0],["2024-09-19",6.54,6.77,6.45,6.7,19063000.0],["2024-09-20",6.4,6.82,6.37,6.66,61124400.0],["2024-09-23",6.75,7.28,6.57,7.28,19021500.0],["2024-09-24",7.3,7.58,7.18,7.19,22749500.0],["2024-09-25",7.09,7.2,6.69,7.15,16760600.0],["2024-09-26",7.22,7.41,6.93,6.94,15341100.0],["2024-09-27",6.98,7.42,6.93,7.28,12570700.0],["2024-09-30",7.21,7.35,7.0,7.1,11541600.0],["2024-10-01",7.15,7.24,6.47,6.71,18562500.0],["2024-10-02",6.72,6.89,6.54,6.73,11665800.0],["2024-10-03",6.72,6.84,6.65,6.68,5939300.0],["2024-10-04",6.77,6.98,6.7,6.78,7943700.0],["2024-10-07",6.7,6.74,6.23,6.23,9755400.0],["2024-10-08",6.24,6.48,6.17,6.43,8766400.0],["2024-10-09",6.39,6.62,6.27,6.48,8717800.0],["2024-10-10",6.3,6.39,6.17,6.28,10173100.0],["2024-10-11",6.32,6.49,6.13,6.2,9031400.0],["2024-10-14",6.11,6.23,5.95,6.08,8833200.0],["2024-10-15",6.12,6.42,6.12,6.18,12927900.0],["2024-10-16",6.24,6.36,6.17,6.24,7339800.0],["2024-10-17",6.2,6.28,6.07,6.18,10410500.0],["2024-10-18",6.23,6.84,6.21,6.74,13460100.0],["2024-10-21",7.51,7.78,6.21,6.57,57089900.0],["2024-10-22",6.51,6.63,6.1,6.13,16764900.0],["2024-10-23",6.14,6.36,6.05,6.13,12290700.0],["2024-10-24",6.2,6.44,6.14,6.28,11213400.0],["2024-10-25",6.32,6.55,6.25,6.44,11603800.0],["2024-10-28",6.52,6.58,6.34,6.41,12629000.0],["2024-10-29",6.32,6.62,6.23,6.6,9076200.0],["2024-10-30",6.71,6.83,6.5,6.69,16285200.0],["2024-10-31",6.69,6.74,6.25,6.39,12172200.0],["2024-11-01",6.5,7.06,6.48,7.0,20335700.0],["2024-11-04",6.96,7.64,6.88,7.48,22524400.0],["2024-11-05",7.49,7.79,7.26,7.61,32507000.0],["2024-11-06",7.39,9.2,6.98,9.02,51952500.0],["2024-11-07",8.8,9.37,8.67,9.19,25441500.0],["2024-11-08",9.23,9.84,9.15,9.59,23699000.0],["2024-11-11",9.85,10.33,9.6,10.12,25890900.0],["2024-11-12",9.84,10.03,8.94,9.23,18709100.0],["2024-11-13",9.43,9.43,8.78,8.89,11978400.0],["2024-11-14",8.98,9.04,8.51,8.63,14404100.0],["2024-11-15",8.67,8.75,8.39,8.54,12081300.0],["2024-11-18",8.5,8.61,8.11,8.13,12923100.0],["2024-11-19",7.9,7.97,7.35,7.74,17431200.0],["2024-11-20",7.75,7.79,7.39,7.55,9882400.0],["2024-11-21",7.6,8.15,7.52,7.85,12711800.0],["2024-11-22",7.86,8.29,7.8,7.88,13741300.0],["2024-11-25",7.96,8.1,7.71,7.78,18036100.0],["2024-11-26",7.65,7.89,7.52,7.65,10804100.0],["2024-11-27",7.7,7.73,7.28,7.37,10030100.0],["2024-11-29",7.39,7.53,7.29,7.34,5281500.0],["2024-12-02",7.3,7.34,6.98,6.99,15166800.0],["2024-12-03",6.95,7.06,6.72,6.74,11088500.0],["2024-12-04",6.75,6.89,6.57,6.58,15554800.0],["2024-12-05",6.55,6.67,6.29,6.47,16948600.0],["2024-12-06",6.58,7.01,6.51,7.0,12324900.0],["2024-12-09",7.0,7.12,6.45,6.5,12293700.0],["2024-12-10",6.49,6.51,6.23,6.23,10106900.0],["2024-12-11",6.34,6.58,6.27,6.49,12886300.0],["2024-12-12",6.5,6.67,6.38,6.4,8790600.0],["2024-12-13",6.38,6.55,6.33,6.51,7528800.0],["2024-12-16",6.54,6.56,6.15,6.21,12660500.0],["2024-12-17",6.14,6.19,5.96,5.99,12113400.0],["2024-12-18",6.0,6.27,5.67,5.79,13311600.0],["2024-12-19",5.88,6.26,5.75,6.06,23082800.0],["2024-12-20",5.9,6.46,5.85,5.92,43535100.0],["2024-12-23",5.84,5.97,5.69,5.84,10852300.0],["2024-12-24",5.86,5.89,5.69,5.82,4495500.0],["2024-12-26",5.73,5.83,5.63,5.67,7668500.0],["2024-12-27",5.63,5.73,5.44,5.49,9107800.0],["2024-12-30",5.38,5.5,5.22,5.4,11303400.0],["2024-12-31",5.39,5.5,5.3,5.31,8397000.0],["2025-01-02",5.41,5.67,5.36,5.61,10247300.0],["2025-01-03",5.67,5.78,5.64,5.66,6767500.0],["2025-01-06",5.69,5.89,5.62,5.82,9176100.0],["2025-01-07",5.83,5.83,5.5,5.55,10827500.0],["2025-01-08",5.53,5.57,5.37,5.52,6559000.0],["2025-01-10",5.4,5.47,5.29,5.4,7569800.0],["2025-01-13",5.27,5.42,5.14,5.36,8503100.0],["2025-01-14",5.37,5.49,5.19,5.31,7086600.0],["2025-01-15",5.6,5.89,5.52,5.55,9241700.0],["2025-01-16",5.55,5.69,5.49,5.53,5621800.0],["2025-01-17",5.66,5.73,5.53,5.66,7138400.0],["2025-01-21",5.78,5.97,5.47,5.48,10021600.0],["2025-01-22",5.52,6.12,5.38,5.75,12955800.0],["2025-01-23",5.76,5.86,5.61,5.77,7050400.0],["2025-01-24",5.82,6.1,5.8,5.92,12363400.0],["2025-01-27",5.5,5.55,4.9,4.97,19199100.0],["2025-01-28",5.04,5.22,4.76,5.08,15412800.0],["2025-01-29",5.08,5.22,4.93,5.01,23908100.0],["2025-01-30",5.08,5.1,4.89,5.0,19397700.0],["2025-01-31",5.06,5.11,4.83,4.94,12737800.0],["2025-02-03",4.73,4.95,4.57,4.87,15250500.0],["2025-02-04",4.88,5.05,4.82,5.04,20711200.0],["2025-02-05",5.49,5.51,4.75,4.97,35244600.0],["2025-02-06",4.97,5.16,4.85,5.01,15275500.0],["2025-02-07",5.02,5.14,4.93,4.99,9412200.0],["2025-02-10",4.96,5.06,4.85,4.98,9154500.0],["2025-02-11",4.92,4.93,4.76,4.83,10763300.0],["2025-02-12",4.69,4.75,4.6,4.66,10440800.0],["2025-02-13",4.7,4.85,4.67,4.71,7997100.0],["2025-02-14",4.67,4.71,4.53,4.6,9201200.0],["2025-02-18",4.63,5.0,4.43,4.93,12532600.0],["2025-02-19",4.96,4.98,4.85,4.88,9499400.0],["2025-02-20",4.83,4.87,4.67,4.69,7693900.0],["2025-02-21",4.86,5.05,4.66,4.66,13131700.0],["2025-02-24",4.66,4.7,4.32,4.33,12270600.0],["2025-02-25",4.34,4.54,4.2,4.44,12376500.0],["2025-02-26",4.89,5.15,4.64,4.71,10871400.0],["2025-02-27",4.73,4.77,4.45,4.51,15035200.0],["2025-02-28",4.52,4.73,4.47,4.72,12199500.0],["2025-03-03",4.76,5.12,4.66,4.79,16544200.0],["2025-03-04",4.71,5.02,4.51,4.81,14780000.0],["2025-03-05",4.86,5.25,4.85,5.16,14283100.0],["2025-03-06",5.01,5.24,4.86,5.03,11022700.0],["2025-03-07",5.05,5.47,4.93,5.3,13930400.0],["2025-03-10",5.17,5.21,4.8,4.93,12061900.0],["2025-03-11",4.91,5.03,4.73,4.87,13263600.0],["2025-03-12",5.0,5.05,4.83,4.98,20992200.0],["2025-03-13",5.01,5.07,4.61,4.65,13101700.0],["2025-03-14",4.73,4.93,4.68,4.87,8876100.0],["2025-03-17",4.89,5.13,4.88,5.07,7638100.0],["2025-03-18",5.01,5.01,4.82,4.88,7130200.0],["2025-03-19",4.84,5.07,4.84,4.99,6968400.0],["2025-03-20",4.9,5.02,4.89,4.92,5364900.0],["2025-03-21",4.8,4.98,4.76,4.92,19783400.0],["2025-03-24",5.05,5.13,4.85,4.86,8186600.0],["2025-03-25",4.85,4.98,3.95,4.4,44633700.0],["2025-03-26",4.36,4.43,4.07,4.17,19832700.0],["2025-03-27",4.1,4.17,4.02,4.1,14275500.0],["2025-03-28",4.12,4.14,3.82,3.94,15950000.0],["2025-03-31",3.8,3.96,3.75,3.92,20127400.0],["2025-04-01",3.9,3.97,3.81,3.84,22338700.0],["2025-04-02",3.74,4.07,3.72,4.02,19390600.0],["2025-04-03",3.79,3.79,3.46,3.5,14398200.0],["2025-04-04",3.34,3.44,3.05,3.27,17386900.0],["2025-04-07",3.11,3.82,3.02,3.43,20928100.0],["2025-04-08",3.62,3.67,3.17,3.24,13763400.0],["2025-04-09",3.26,3.88,3.23,3.76,22302000.0],["2025-04-10",3.6,3.66,3.38,3.54,10161100.0],["2025-04-11",3.54,3.57,3.37,3.46,6405200.0],["2025-04-14",3.56,3.59,3.42,3.47,8909800.0],["2025-04-15",3.43,3.52,3.36,3.4,7110500.0],["2025-04-16",3.36,3.4,3.23,3.28,8218200.0],["2025-04-17",3.29,3.39,3.25,3.29,8956800.0],["2025-04-21",3.23,3.29,3.01,3.07,10302400.0],["2025-04-22",3.14,3.27,3.13,3.2,11624400.0],["2025-04-23",3.35,3.44,3.25,3.28,10423000.0],["2025-04-24",3.28,3.38,3.23,3.34,8813000.0],["2025-04-25",3.3,3.37,3.25,3.35,7320900.0],["2025-04-28",3.33,3.6,3.33,3.58,9483200.0],["2025-04-29",3.59,3.6,3.45,3.57,9177700.0],["2025-04-30",3.5,3.55,3.42,3.54,8435200.0],["2025-05-01",3.67,3.75,3.5,3.52,12993800.0],["2025-05-02",3.65,3.84,3.43,3.78,14939500.0],["2025-05-05",3.96,4.26,3.84,4.23,15994700.0],["2025-05-06",4.2,4.32,4.1,4.26,13171400.0],["2025-05-07",4.32,4.46,4.17,4.23,12043700.0],["2025-05-08",4.3,4.33,4.11,4.16,9138700.0],["2025-05-09",4.17,4.4,4.14,4.39,10441400.0],["2025-05-12",4.6,4.74,4.36,4.4,10105000.0],["2025-05-13",4.46,4.51,4.24,4.39,10591800.0],["2025-05-14",4.39,4.41,4.28,4.31,8000500.0],["2025-05-15",4.26,4.3,4.17,4.18,8219300.0],["2025-05-16",4.19,4.19,4.05,4.1,7991800.0],["2025-05-19",4.0,4.0,3.93,3.98,7619200.0],["2025-05-20",3.96,4.04,3.91,3.99,8696900.0],["2025-05-21",3.9,3.93,3.78,3.81,15151900.0],["2025-05-22",4.36,4.46,3.71,3.84,30254000.0],["2025-05-23",3.73,3.82,3.67,3.72,10281800.0],["2025-05-27",3.8,4.14,3.79,4.02,17567300.0],["2025-05-28",4.07,4.18,3.93,3.94,9501200.0],["2025-05-29",4.0,4.01,3.86,3.9,6809100.0],["2025-05-30",3.88,3.95,3.81,3.92,11420000.0],["2025-06-02",3.92,3.94,3.77,3.85,9888700.0],["2025-06-03",3.85,4.2,3.8,4.11,16962200.0],["2025-06-04",4.09,4.09,3.85,3.91,12314200.0],["2025-06-05",3.91,3.98,3.82,3.96,9169700.0],["2025-06-06",3.99,4.09,3.92,3.94,7871400.0],["2025-06-09",3.98,4.26,3.92,4.2,13569400.0],["2025-06-10",4.21,4.39,4.12,4.33,10327800.0],["2025-06-11",4.38,4.38,4.12,4.15,11539900.0],["2025-06-12",4.14,4.22,4.09,4.2,7003500.0],["2025-06-13",4.1,4.15,4.0,4.04,9226600.0],["2025-06-16",4.07,4.24,3.98,4.07,10202200.0],["2025-06-17",4.04,4.26,3.99,4.0,10623200.0],["2025-06-18",4.0,4.08,3.96,3.98,7840700.0],["2025-06-20",4.01,4.06,3.91,3.94,16321100.0],["2025-06-23",3.92,4.31,3.87,4.24,14916400.0],["2025-06-24",4.26,4.34,4.23,4.3,9626700.0],["2025-06-25",4.29,4.4,4.14,4.29,10920300.0],["2025-06-26",4.34,4.43,4.26,4.35,8063400.0],["2025-06-27",4.35,4.55,4.27,4.51,44601100.0],["2025-06-30",4.49,4.57,4.35,4.38,10866100.0],["2025-07-01",4.39,4.59,4.34,4.51,10247200.0],["2025-07-02",4.49,4.53,4.45,4.45,6312400.0],["2025-07-03",4.54,4.72,4.53,4.6,6649300.0],["2025-07-07",4.51,4.71,4.4,4.41,9923500.0],["2025-07-08",4.44,4.54,4.41,4.52,9703200.0],["2025-07-09",4.53,4.61,4.51,4.53,6104400.0],["2025-07-10",4.5,4.57,4.47,4.51,6322700.0],["2025-07-11",4.48,4.52,4.39,4.47,7691000.0],["2025-07-14",4.48,4.61,4.43,4.6,8398000.0],["2025-07-15",4.71,4.71,4.53,4.53,8745200.0],["2025-07-16",4.57,4.64,4.43,4.51,7396600.0],["2025-07-17",4.52,4.59,4.32,4.39,10451800.0],["2025-07-18",4.41,4.46,4.33,4.36,7079800.0],["2025-07-21",4.37,4.39,4.27,4.31,6547800.0],["2025-07-22",4.3,4.51,4.3,4.45,10348300.0],["2025-07-23",4.47,4.58,4.45,4.57,5952400.0],["2025-07-24",4.54,4.55,4.4,4.41,7420400.0],["2025-07-25",4.4,4.42,4.28,4.33,6484600.0],["2025-07-28",4.35,4.52,4.31,4.47,9409900.0],["2025-07-29",4.51,4.6,4.5,4.59,10352800.0],["2025-07-30",4.58,4.59,4.38,4.46,9727700.0],["2025-07-31",4.47,4.52,4.39,4.45,13756000.0],["2025-08-01",4.02,4.02,3.37,3.71,44714900.0],["2025-08-04",3.84,3.85,3.66,3.75,15716800.0],["2025-08-05",3.72,3.78,3.61,3.75,15976900.0],["2025-08-06",3.76,3.84,3.67,3.76,10429600.0],["2025-08-07",3.77,3.78,3.63,3.7,9398300.0],["2025-08-08",3.8,3.9,3.71,3.76,9733900.0],["2025-08-11",3.75,3.85,3.69,3.74,9727700.0],["2025-08-12",3.78,3.99,3.75,3.95,13335800.0],["2025-08-13",3.96,4.34,3.94,4.31,14415800.0],["2025-08-14",4.38,4.38,4.12,4.34,12464500.0],["2025-08-15",4.43,4.54,4.37,4.43,11228500.0],["2025-08-18",4.55,4.89,4.54,4.69,16175300.0],["2025-08-19",4.7,4.72,4.52,4.59,11324000.0],["2025-08-20",4.52,4.56,4.4,4.43,9313400.0],["2025-08-21",4.35,4.41,4.27,4.31,8907900.0],["2025-08-22",4.34,4.61,4.33,4.61,11165900.0],["2025-08-25",4.61,4.76,4.6,4.69,9011700.0],["2025-08-26",4.66,4.76,4.61,4.69,9893000.0],["2025-08-27",4.7,5.31,4.69,5.27,20795800.0],["2025-08-28",5.36,5.55,4.95,5.02,23694900.0],["2025-08-29",5.02,5.03,4.93,4.97,9540800.0],["2025-09-02",4.82,4.9,4.75,4.79,10499100.0],["2025-09-03",4.75,4.79,4.58,4.72,11278300.0],["2025-09-04",4.75,5.34,4.74,4.97,29510600.0],["2025-09-05",4.97,5.01,4.71,4.75,16250100.0],["2025-09-08",4.68,5.13,4.57,5.12,18572100.0],["2025-09-09",5.11,5.65,5.0,5.63,23822600.0],["2025-09-10",5.61,6.38,5.6,6.14,27169400.0],["2025-09-11",6.2,6.65,6.08,6.09,23967600.0],["2025-09-12",6.06,6.15,5.81,6.05,14522200.0],["2025-09-15",6.17,6.26,5.72,5.85,16344100.0],["2025-09-16",5.8,5.8,5.52,5.54,15547800.0],["2025-09-17",5.54,5.99,5.45,5.59,19377400.0],["2025-09-18",5.71,5.77,5.54,5.75,16372600.0],["2025-09-19",5.79,5.88,5.58,5.71,50036900.0],["2025-09-22",5.75,6.62,5.74,6.22,35425800.0],["2025-09-23",6.22,6.4,5.77,5.8,25942300.0],["2025-09-24",5.82,5.82,5.57,5.66,13976700.0],["2025-09-25",5.52,6.0,5.52,5.95,14990000.0],["2025-09-26",5.9,6.05,5.79,5.92,10868500.0],["2025-09-29",5.9,5.95,5.7,5.89,9370300.0],["2025-09-30",5.85,6.21,5.85,6.12,15513000.0],["2025-10-01",6.05,6.24,5.86,6.07,12322200.0],["2025-10-02",6.24,6.51,6.11,6.38,15601000.0],["2025-10-03",6.32,6.6,6.28,6.56,12836600.0],["2025-10-06",6.75,7.39,6.73,7.16,23047500.0],["2025-10-07",7.15,7.27,6.85,6.91,15050700.0],["2025-10-08",6.92,7.21,6.88,7.04,8755800.0],["2025-10-09",7.02,7.07,6.68,6.85,10003100.0],["2025-10-10",6.86,7.1,6.57,6.58,12475200.0],["2025-10-13",6.65,6.85,6.62,6.75,9458000.0],["2025-10-14",6.53,7.03,6.38,6.87,10958200.0],["2025-10-15",7.06,7.43,6.93,7.27,13361800.0],["2025-10-16",7.31,7.46,6.98,7.02,9501100.0],["2025-10-17",6.96,7.03,6.73,6.9,9436000.0],["2025-10-20",7.0,7.17,6.9,7.16,8464800.0],["2025-10-21",7.08,7.31,7.02,7.17,10127800.0],["2025-10-22",7.07,7.19,6.76,7.04,12525600.0],["2025-10-23",7.25,7.83,7.2,7.79,24229500.0],["2025-10-24",8.03,8.4,7.96,8.09,24351200.0],["2025-10-27",8.62,9.4,8.38,9.36,39398500.0],["2025-10-28",9.38,10.1,9.25,10.05,44352900.0],["2025-10-29",10.04,11.32,9.92,11.0,61746400.0],["2025-10-30",10.54,11.32,10.21,10.34,43047300.0],["2025-10-31",8.7,10.4,8.14,10.28,49545300.0],["2025-11-03",10.02,11.95,9.64,11.83,43336700.0],["2025-11-04",10.98,11.45,10.53,10.54,32863700.0],["2025-11-05",10.65,11.29,10.52,10.86,17833600.0],["2025-11-06",10.96,11.43,10.6,10.94,20085200.0],["2025-11-07",10.89,10.98,10.15,10.52,21183300.0],["2025-11-10",10.9,11.39,10.4,10.49,22441900.0],["2025-11-11",10.38,10.5,9.22,9.25,20068700.0],["2025-11-12",9.37,9.63,8.52,8.55,23780700.0],["2025-11-13",8.43,8.79,7.99,8.12,22365700.0],["2025-11-14",7.75,8.21,7.6,7.99,17269100.0],["2025-11-17",7.99,8.39,7.93,8.06,11937100.0],["2025-11-18",7.9,8.0,7.48,7.62,20621500.0],["2025-11-19",7.7,7.99,7.48,7.68,11867800.0],["2025-11-20",8.09,8.16,7.41,7.48,14940700.0],["2025-11-21",7.5,7.78,7.28,7.59,12644200.0],["2025-11-24",7.66,7.82,7.57,7.71,13476800.0],["2025-11-25",7.79,8.11,7.66,8.0,12786600.0],["2025-11-26",7.99,8.2,7.95,8.09,12443700.0],["2025-11-28",8.14,8.18,8.0,8.11,5916100.0],["2025-12-01",7.95,8.31,7.89,8.29,13122600.0],["2025-12-02",8.39,9.17,8.39,9.14,19904100.0],["2025-12-03",9.12,9.63,8.81,9.57,17532200.0],["2025-12-04",9.54,9.54,8.75,8.78,15364000.0],["2025-12-05",8.72,8.87,8.17,8.26,16074900.0],["2025-12-08",8.35,8.46,8.13,8.37,12010500.0],["2025-12-09",8.33,8.54,8.21,8.5,8226400.0],["2025-12-10",8.48,9.14,8.33,8.69,15271500.0],["2025-12-11",8.6,8.82,8.37,8.64,9526100.0],["2025-12-12",8.67,8.96,8.44,8.5,13572300.0],["2025-12-15",8.47,8.48,7.92,8.06,15630700.0],["2025-12-16",7.97,8.19,7.97,8.1,11361500.0],["2025-12-17",8.08,8.19,7.56,7.63,12017800.0],["2025-12-18",7.92,8.08,7.63,7.84,9902800.0],["2025-12-19",7.86,8.29,7.86,8.19,24897500.0],["2025-12-22",8.37,8.37,7.75,7.77,12721300.0],["2025-12-23",7.72,7.81,7.56,7.79,11267300.0],["2025-12-24",7.74,7.94,7.64,7.77,3719800.0],["2025-12-26",7.75,7.76,7.61,7.69,5178100.0],["2025-12-29",7.6,7.73,7.5,7.55,9623600.0],["2025-12-30",7.59,7.82,7.59,7.82,7899100.0],["2025-12-31",7.76,7.84,7.67,7.77,7488300.0],["2026-01-02",7.9,7.99,7.65,7.69,8455400.0],["2026-01-05",7.69,7.79,7.35,7.57,10139000.0],["2026-01-06",7.59,8.33,7.56,8.3,14856900.0],["2026-01-07",8.22,8.27,7.87,7.92,8923200.0],["2026-01-08",7.92,8.27,7.9,8.17,8591500.0],["2026-01-09",8.1,8.31,7.9,7.91,8944800.0],["2026-01-12",7.81,8.12,7.7,7.95,7267200.0],["2026-01-13",7.96,8.24,7.91,8.15,11006100.0],["2026-01-14",8.0,8.3,7.9,8.21,15455200.0],["2026-01-15",8.35,8.9,8.26,8.65,17456600.0],["2026-01-16",8.65,8.7,8.34,8.45,11207500.0],["2026-01-20",8.11,8.21,7.81,8.01,10793100.0],["2026-01-21",8.11,8.4,8.0,8.39,9996300.0],["2026-01-22",8.6,9.19,8.41,8.92,14508700.0],["2026-01-23",8.89,9.08,8.52,8.57,20364100.0],["2026-01-26",8.61,8.7,8.41,8.63,8465400.0],["2026-01-27",9.0,9.72,8.86,9.29,16970900.0],["2026-01-28",9.47,9.59,9.16,9.16,12671700.0],["2026-01-29",9.21,9.26,8.64,8.93,11895600.0],["2026-01-30",8.74,9.28,8.72,8.82,11609400.0],["2026-02-02",8.82,9.55,8.76,8.93,16912200.0],["2026-02-03",9.08,9.08,8.17,8.46,19984800.0],["2026-02-04",7.29,7.71,6.38,6.63,38941700.0],["2026-02-05",6.53,6.56,6.09,6.23,27407800.0],["2026-02-06",6.6,8.19,6.5,8.06,32609800.0],["2026-02-09",7.84,8.06,7.55,7.77,13462600.0],["2026-02-10",7.78,8.09,7.64,7.78,11205300.0],["2026-02-11",7.9,8.26,7.8,7.85,13943100.0],["2026-02-12",7.96,8.24,7.68,8.0,15290100.0],["2026-02-13",7.96,8.41,7.77,8.39,15190100.0],["2026-02-17",8.27,8.51,8.01,8.09,13386000.0],["2026-02-18",7.95,8.37,7.93,7.99,10658000.0],["2026-02-19",7.85,8.09,7.77,8.03,8738700.0],["2026-02-20",7.9,8.07,7.75,7.83,7960800.0],["2026-02-23",7.71,7.71,7.27,7.45,10042600.0],["2026-02-24",7.49,7.69,7.39,7.45,11000200.0],["2026-02-25",7.83,8.04,6.94,7.1,21948400.0],["2026-02-26",7.12,7.31,6.97,7.04,14952400.0],["2026-02-27",6.86,7.12,6.76,7.11,20735100.0],["2026-03-02",6.92,7.26,6.78,6.8,11876400.0],["2026-03-03",6.6,7.17,6.5,6.93,13047000.0],["2026-03-04",7.03,7.16,6.89,6.96,8535200.0],["2026-03-05",6.81,6.92,6.68,6.83,8578200.0],["2026-03-06",6.62,6.79,6.55,6.62,9246600.0],["2026-03-09",6.5,6.75,6.27,6.63,12035900.0],["2026-03-10",6.61,6.91,6.53,6.7,10643100.0],["2026-03-11",6.68,6.81,6.55,6.65,7622700.0],["2026-03-12",6.51,6.53,6.37,6.44,8683900.0],["2026-03-13",6.55,6.82,6.5,6.64,9421900.0],["2026-03-16",6.8,6.97,6.68,6.69,8766100.0],["2026-03-17",6.69,6.95,6.69,6.81,8648600.0],["2026-03-18",6.77,6.85,6.53,6.56,14144800.0],["2026-03-19",6.41,6.85,6.41,6.76,10485000.0],["2026-03-20",6.83,6.9,6.46,6.49,24841300.0],["2026-03-23",6.61,6.88,6.52,6.77,10247700.0],["2026-03-24",6.7,7.0,6.67,6.79,9491500.0],["2026-03-25",6.95,7.08,6.8,6.97,7928500.0],["2026-03-26",6.87,6.96,6.72,6.76,7613900.0],["2026-03-27",6.68,6.76,6.54,6.67,8337600.0],["2026-03-30",6.76,6.81,6.36,6.39,9617700.0],["2026-03-31",6.55,7.0,6.54,6.95,24862600.0],["2026-04-01",7.08,7.37,6.88,7.07,23107600.0],["2026-04-02",6.75,7.11,6.7,6.99,9041300.0],["2026-04-06",7.09,7.11,6.6,6.63,9370300.0],["2026-04-07",6.53,6.86,6.32,6.81,15475600.0],["2026-04-08",7.16,7.35,6.95,7.09,12798100.0],["2026-04-09",7.03,7.58,6.87,7.48,21236600.0],["2026-04-10",7.55,7.65,7.35,7.44,14202700.0],["2026-04-13",7.35,7.94,7.35,7.79,16128700.0],["2026-04-14",7.92,7.97,7.71,7.8,11792700.0],["2026-04-15",8.22,8.7,7.99,8.59,23135400.0],["2026-04-16",8.56,8.73,8.4,8.51,14064300.0],["2026-04-17",8.6,8.84,8.42,8.57,11980700.0],["2026-04-20",8.47,8.75,8.27,8.67,12324700.0],["2026-04-21",8.7,8.83,8.55,8.73,8195500.0],["2026-04-22",8.9,9.41,8.66,9.26,17337400.0],["2026-04-23",9.21,9.5,8.81,9.01,16287400.0],["2026-04-24",9.2,9.28,8.76,8.84,9633800.0],["2026-04-27",8.88,9.06,8.81,8.94,9385100.0],["2026-04-28",8.81,8.99,8.71,8.72,7117600.0],["2026-04-29",8.63,8.82,8.55,8.69,8328800.0],["2026-04-30",8.79,8.95,8.68,8.84,10133600.0],["2026-05-01",8.89,9.45,8.74,9.32,12042500.0],["2026-05-04",9.11,9.38,8.95,9.33,12613400.0],["2026-05-05",9.4,9.46,9.16,9.23,14232600.0],["2026-05-06",8.85,9.94,8.38,9.81,28531300.0],["2026-05-07",9.88,10.03,8.4,8.46,20863400.0],["2026-05-08",8.55,8.63,8.33,8.48,12074800.0],["2026-05-11",8.51,8.6,8.16,8.34,14933800.0],["2026-05-12",8.2,8.68,8.15,8.67,9830100.0],["2026-05-13",8.76,9.48,8.72,9.4,18255600.0],["2026-05-14",9.5,11.29,9.46,10.34,30146800.0],["2026-05-15",10.04,10.6,9.71,10.05,18261000.0],["2026-05-18",10.1,10.18,9.64,9.67,10690300.0],["2026-05-19",9.68,9.68,9.03,9.19,10301700.0],["2026-05-20",9.21,9.39,9.07,9.31,10480400.0],["2026-05-21",9.14,9.7,8.94,9.44,10867900.0],["2026-05-22",9.58,9.68,9.29,9.41,8051600.0],["2026-05-26",9.58,10.19,9.5,10.17,19960600.0],["2026-05-27",10.16,10.96,9.76,10.87,17719700.0],["2026-05-28",10.78,10.86,10.5,10.7,12524800.0],["2026-05-29",10.63,11.0,10.37,10.99,17990000.0],["2026-06-01",10.9,11.3,10.59,10.6,17878000.0],["2026-06-02",10.51,10.72,10.14,10.56,13360200.0],["2026-06-03",10.55,10.7,9.88,9.98,17635500.0],["2026-06-04",9.95,10.12,9.68,9.9,13172600.0],["2026-06-05",9.65,9.7,8.75,8.91,12709700.0],["2026-06-08",9.07,9.33,9.0,9.01,9001700.0],["2026-06-09",9.06,9.14,8.11,8.47,13713700.0],["2026-06-10",8.25,8.49,8.16,8.26,8646200.0],["2026-06-11",8.32,8.62,8.19,8.49,11364400.0],["2026-06-12",8.52,8.89,8.43,8.49,8446200.0],["2026-06-15",8.84,8.87,8.25,8.53,14542800.0],["2026-06-16",8.58,8.71,8.27,8.43,12935600.0],["2026-06-17",8.41,8.48,8.05,8.1,11152800.0],["2026-06-18",8.27,8.33,8.05,8.2,19541000.0],["2026-06-22",8.27,8.37,8.06,8.09,13233200.0],["2026-06-23",7.84,8.23,7.82,7.84,14462200.0],["2026-06-24",7.77,8.21,7.59,8.06,16763200.0],["2026-06-25",8.1,8.46,8.1,8.32,13298800.0],["2026-06-26",8.18,8.5,8.05,8.08,47001700.0],["2026-06-29",8.07,8.25,7.72,7.96,14668200.0],["2026-06-30",7.85,7.94,7.65,7.68,11350300.0],["2026-07-01",7.55,7.66,7.13,7.15,13703700.0],["2026-07-02",7.2,7.35,6.37,6.43,21956000.0],["2026-07-06",6.54,6.73,6.47,6.48,14210732.626785],["2026-07-07",6.44,6.54,6.245,6.44,12929527.895637],["2026-07-08",6.35,6.66,6.32,6.62,13648042.777214],["2026-07-09",6.68,6.795,6.56,6.75,7918685.590648],["2026-07-10",6.72,6.855,6.66,6.73,6357779.405256],["2026-07-13",6.64,6.74,6.41,6.45,7788868.044293],["2026-07-14",6.59,6.63,6.3548,6.37,9491202.580028],["2026-07-15",6.415,6.59,6.315,6.45,9988521.790719],["2026-07-16",6.37,6.4629,6.25,6.31,9257724.657461],["2026-07-17",6.21,6.39,6.16,6.28,10566010.677208],["2026-07-20",6.28,6.39,6.175,6.38,6983637.622784],["2026-07-21",6.57,6.855,6.49,6.76,13196214.364805],["2026-07-22",6.64,6.85,6.61,6.7,8628671.091534],["2026-07-23",6.53,6.65,6.38,6.53,10533530.19096],["2026-07-24",6.61,6.61,6.32,6.34,7152551.355253],["2026-07-27",6.4,6.425,6.11,6.26,11626895.408876],["2026-07-28",6.19,6.2,5.92,6.19,11594937.775646],["2026-07-29",6.21,6.4,6.02,6.24,14847350.235342],["2026-07-30",6.49,6.605,6.38,6.56,13707044.050257],["2026-07-31",6.66,6.71,6.35,6.38,10486932.850516],["2026-08-03",6.39,6.51,6.285,6.45,12054963.413576],["2026-08-04",6.63,6.87,6.545,6.71,18042415.35365],["2026-08-05",6.55,6.74,5.95,6.08,29814917.255851],["2026-08-06",6.06,6.27,5.76,5.9,17159593.135343],["2026-08-07",6.21,6.39,6.1,6.24,20998466.608292],["2026-08-10",6.23,6.55,6.2,6.485,5218685.38225],["2026-08-11",6.65,6.74,6.32,6.38,12467772.784068],["2026-08-12",6.5,6.515,6.28,6.29,10675151.957361],["2026-08-13",6.28,6.5,6.18,6.4,12762218.494765],["2026-08-14",6.43,6.8,6.37,6.72,19798650.782207]]}