{"t":"MRTN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-09-25",0.5152,0.5556,0.5152,0.5253,9570023.0],["1986-09-26",0.5253,0.5354,0.5253,0.5253,1302328.0],["1986-09-29",0.5253,0.5354,0.5253,0.5253,2914102.0],["1986-09-30",0.5253,0.5455,0.5253,0.5455,1137164.0],["1986-10-01",0.5455,0.5455,0.5354,0.5354,322734.0],["1986-10-02",0.5354,0.5455,0.5253,0.5253,580922.0],["1986-10-03",0.5253,0.5405,0.5253,0.5304,506883.0],["1986-10-06",0.5304,0.5405,0.5253,0.5354,328430.0],["1986-10-07",0.5354,0.5455,0.5253,0.5354,1714289.0],["1986-10-08",0.5354,0.5455,0.5354,0.5455,1057430.0],["1986-10-09",0.5455,0.5556,0.5354,0.5506,653063.0],["1986-10-10",0.5506,0.5758,0.5455,0.5657,579023.0],["1986-10-13",0.5657,0.5859,0.5657,0.5758,265781.0],["1986-10-14",0.5758,0.596,0.5758,0.5758,419555.0],["1986-10-15",0.5758,0.596,0.5758,0.5758,531563.0],["1986-10-16",0.5859,0.6061,0.5859,0.5859,140484.0],["1986-10-17",0.5859,0.6162,0.5859,0.6061,660656.0],["1986-10-20",0.6061,0.6263,0.596,0.6061,548648.0],["1986-10-21",0.6162,0.6364,0.6162,0.6263,932133.0],["1986-10-22",0.6263,0.6465,0.6263,0.6263,1543430.0],["1986-10-23",0.6263,0.6465,0.6263,0.6263,493594.0],["1986-10-24",0.6263,0.6364,0.6162,0.6263,1196016.0],["1986-10-27",0.6263,0.6364,0.6162,0.6162,611297.0],["1986-10-28",0.6162,0.6162,0.6162,0.6162,102516.0],["1986-10-29",0.6162,0.6364,0.6162,0.6364,1687711.0],["1986-10-30",0.6364,0.6667,0.6263,0.6566,1778836.0],["1986-10-31",0.6566,0.697,0.6566,0.6869,1513055.0],["1986-11-03",0.6869,0.7071,0.6768,0.697,601805.0],["1986-11-04",0.697,0.7172,0.697,0.697,1342195.0],["1986-11-05",0.697,0.7172,0.697,0.7071,2608453.0],["1986-11-06",0.7071,0.7071,0.697,0.697,113906.0],["1986-11-07",0.697,0.7071,0.6869,0.6869,1530141.0],["1986-11-10",0.697,0.7071,0.697,0.697,220219.0],["1986-11-11",0.697,0.7071,0.697,0.7071,142383.0],["1986-11-12",0.7071,0.7172,0.7071,0.7172,155672.0],["1986-11-13",0.7172,0.7172,0.7071,0.7071,83531.0],["1986-11-14",0.7071,0.7374,0.7071,0.7374,440438.0],["1986-11-17",0.7374,0.7374,0.7172,0.7172,170859.0],["1986-11-18",0.7172,0.7374,0.7172,0.7324,168961.0],["1986-11-19",0.7324,0.7374,0.7071,0.7172,664453.0],["1986-11-20",0.7172,0.7273,0.7122,0.7172,723305.0],["1986-11-21",0.7172,0.7374,0.7071,0.7374,36070.0],["1986-11-24",0.7374,0.7374,0.7273,0.7273,20883.0],["1986-11-25",0.7273,0.7374,0.7273,0.7273,1102992.0],["1986-11-26",0.7273,0.7374,0.7273,0.7374,334125.0],["1986-11-28",0.7374,0.7374,0.7273,0.7374,218320.0],["1986-12-01",0.7324,0.7324,0.7273,0.7324,100617.0],["1986-12-02",0.7324,0.7475,0.7273,0.7475,195539.0],["1986-12-03",0.7475,0.7678,0.7475,0.7678,548648.0],["1986-12-04",0.7678,0.8082,0.7678,0.788,1110586.0],["1986-12-05",0.788,0.788,0.7678,0.7678,77836.0],["1986-12-08",0.7678,0.788,0.7678,0.7829,250594.0],["1986-12-09",0.7829,0.788,0.7678,0.7678,68344.0],["1986-12-10",0.7678,0.7678,0.7475,0.7475,102516.0],["1986-12-11",0.7475,0.7678,0.7475,0.7475,279070.0],["1986-12-12",0.7475,0.7576,0.7374,0.7374,721406.0],["1986-12-15",0.7374,0.7576,0.7273,0.7273,503086.0],["1986-12-16",0.7273,0.7374,0.7273,0.7374,167063.0],["1986-12-17",0.7374,0.7374,0.7273,0.7273,218320.0],["1986-12-18",0.7273,0.7374,0.7273,0.7273,527766.0],["1986-12-19",0.7273,0.7374,0.692,0.697,2788805.0],["1986-12-22",0.697,0.7071,0.6869,0.7071,187945.0],["1986-12-23",0.7071,0.7071,0.6869,0.6869,43664.0],["1986-12-24",0.6869,0.7071,0.6869,0.6869,22781.0],["1986-12-26",0.7071,0.7071,0.7071,0.7071,17086.0],["1986-12-29",0.7071,0.7071,0.7071,0.7071,3797.0],["1986-12-30",0.7071,0.7071,0.6869,0.692,108211.0],["1986-12-31",0.692,0.7071,0.6869,0.7071,26578.0],["1987-01-02",0.7071,0.7071,0.6869,0.6869,70242.0],["1987-01-05",0.6869,0.7172,0.6869,0.7071,224016.0],["1987-01-06",0.7071,0.7374,0.7071,0.7172,343617.0],["1987-01-07",0.7273,0.7981,0.7273,0.7981,947320.0],["1987-01-08",0.7981,0.8385,0.7678,0.8385,890367.0],["1987-01-09",0.8385,0.8385,0.8183,0.8183,653063.0],["1987-01-12",0.8183,0.8385,0.8183,0.8385,104414.0],["1987-01-13",0.8385,0.8587,0.8183,0.8486,596109.0],["1987-01-14",0.8486,0.8688,0.8486,0.8688,125297.0],["1987-01-15",0.8688,0.8688,0.8486,0.8486,186047.0],["1987-01-16",0.8486,0.8587,0.8284,0.8385,155672.0],["1987-01-19",0.8385,0.8486,0.8183,0.8385,112008.0],["1987-01-20",0.8385,0.8688,0.8385,0.8587,159469.0],["1987-01-21",0.8486,0.8486,0.8385,0.8486,43664.0],["1987-01-22",0.8486,0.8486,0.8183,0.8284,368297.0],["1987-01-23",0.8385,0.8587,0.8385,0.8385,569531.0],["1987-01-26",0.8385,0.8587,0.8385,0.8385,208828.0],["1987-01-27",0.8486,0.8536,0.8486,0.8486,115805.0],["1987-01-28",0.8486,0.8789,0.8486,0.8789,216422.0],["1987-01-29",0.8789,0.8789,0.8587,0.8587,161367.0],["1987-01-30",0.8587,0.8789,0.8587,0.8789,34172.0],["1987-02-02",0.8789,0.889,0.8587,0.8688,110109.0],["1987-02-03",0.8688,0.889,0.8688,0.889,60750.0],["1987-02-04",0.889,0.9092,0.889,0.889,829617.0],["1987-02-05",0.8991,0.9193,0.8991,0.9193,34172.0],["1987-02-06",0.9193,0.9193,0.8991,0.8991,49359.0],["1987-02-09",0.8991,0.9193,0.8991,0.9193,18984.0],["1987-02-10",0.9193,0.9193,0.889,0.889,28477.0],["1987-02-11",0.8991,0.9092,0.8991,0.8991,168961.0],["1987-02-12",0.8991,0.9193,0.8991,0.9193,13289.0],["1987-02-13",0.9193,0.9193,0.9193,0.9193,3797.0],["1987-02-17",0.9193,0.9193,0.9092,0.9092,93023.0],["1987-02-18",0.9193,0.9193,0.9193,0.9193,113906.0],["1987-02-19",0.9193,0.9294,0.9193,0.9294,11391.0],["1987-02-20",0.9294,0.9294,0.9193,0.9294,7594.0],["1987-02-23",0.9092,0.9092,0.9092,0.9092,18984.0],["1987-02-24",0.9092,0.9294,0.9092,0.9193,45563.0],["1987-02-25",0.9193,0.9294,0.9092,0.9092,11391.0],["1987-02-26",0.9092,0.9294,0.9092,0.9294,15188.0],["1987-02-27",0.9294,0.9294,0.9092,0.9092,15188.0],["1987-03-02",0.9092,0.9294,0.9092,0.9294,20883.0],["1987-03-03",0.9294,0.9294,0.9294,0.9294,0.0],["1987-03-04",0.9193,0.9193,0.9092,0.9092,53156.0],["1987-03-05",0.9092,0.9193,0.9092,0.9193,1382063.0],["1987-03-06",0.9294,0.9294,0.9294,0.9294,1898.0],["1987-03-09",0.9395,0.9395,0.9395,0.9395,1898.0],["1987-03-10",0.9395,0.9597,0.9344,0.9597,220219.0],["1987-03-11",0.9597,0.9597,0.9395,0.9395,64547.0],["1987-03-12",0.9395,0.9395,0.9395,0.9395,13289.0],["1987-03-13",0.9395,0.9496,0.9395,0.9496,170859.0],["1987-03-16",0.9395,0.9395,0.9395,0.9395,94922.0],["1987-03-17",0.9395,0.9496,0.9395,0.9496,15188.0],["1987-03-18",0.9496,0.9496,0.9395,0.9496,60750.0],["1987-03-19",0.9395,0.9395,0.9395,0.9395,24680.0],["1987-03-20",0.9395,0.9395,0.9395,0.9395,5695.0],["1987-03-23",0.9395,0.9496,0.9395,0.9395,296156.0],["1987-03-24",0.9395,0.9496,0.9395,0.9395,47461.0],["1987-03-25",0.8284,0.8284,0.7273,0.7576,5558625.0],["1987-03-26",0.7576,0.7576,0.7172,0.7172,2135742.0],["1987-03-27",0.7172,0.7576,0.697,0.7374,1461797.0],["1987-03-30",0.7374,0.7374,0.7071,0.7071,112008.0],["1987-03-31",0.7071,0.7273,0.7071,0.7071,9492.0],["1987-04-01",0.7071,0.7273,0.7071,0.7273,102516.0],["1987-04-02",0.7273,0.7273,0.697,0.7172,1883250.0],["1987-04-03",0.7172,0.7273,0.7172,0.7172,43664.0],["1987-04-06",0.7172,0.7273,0.7172,0.7273,110109.0],["1987-04-07",0.7273,0.7273,0.697,0.7273,2306602.0],["1987-04-08",0.7273,0.7273,0.7071,0.7273,197438.0],["1987-04-09",0.7273,0.7273,0.7071,0.7273,60750.0],["1987-04-10",0.7273,0.7273,0.7071,0.7273,51258.0],["1987-04-13",0.7273,0.7273,0.7071,0.7071,22781.0],["1987-04-14",0.7071,0.7172,0.697,0.7172,70242.0],["1987-04-15",0.7172,0.7172,0.7071,0.7071,24680.0],["1987-04-16",0.7071,0.7273,0.7071,0.7273,121500.0],["1987-04-20",0.7273,0.7273,0.7273,0.7273,9492.0],["1987-04-21",0.7273,0.7273,0.7273,0.7273,0.0],["1987-04-22",0.7273,0.7273,0.7071,0.7071,28477.0],["1987-04-23",0.7071,0.7223,0.697,0.697,174656.0],["1987-04-24",0.697,0.697,0.697,0.697,93023.0],["1987-04-27",0.6869,0.6869,0.6768,0.6768,62648.0],["1987-04-28",0.6768,0.7071,0.6768,0.6768,277172.0],["1987-04-29",0.6768,0.6869,0.6768,0.6869,58852.0],["1987-04-30",0.6869,0.6869,0.6869,0.6869,0.0],["1987-05-01",0.6667,0.6667,0.596,0.596,1042242.0],["1987-05-04",0.596,0.6162,0.596,0.596,165164.0],["1987-05-05",0.6162,0.6162,0.6162,0.6162,18984.0],["1987-05-06",0.6061,0.6061,0.5859,0.591,161367.0],["1987-05-07",0.591,0.596,0.5657,0.5859,751781.0],["1987-05-08",0.596,0.6061,0.596,0.596,87328.0],["1987-05-11",0.596,0.6061,0.596,0.596,7594.0],["1987-05-12",0.596,0.596,0.596,0.596,5695.0],["1987-05-13",0.596,0.6162,0.596,0.6162,112008.0],["1987-05-14",0.6162,0.6162,0.6162,0.6162,9492.0],["1987-05-15",0.6162,0.6162,0.6162,0.6162,0.0],["1987-05-18",0.6061,0.6061,0.5859,0.5859,11391.0],["1987-05-19",0.5859,0.5859,0.5859,0.5859,9492.0],["1987-05-20",0.5859,0.5859,0.5859,0.5859,106313.0],["1987-05-21",0.6162,0.6162,0.6162,0.6162,1898.0],["1987-05-22",0.5859,0.5859,0.5859,0.5859,5695.0],["1987-05-26",0.5859,0.5859,0.5859,0.5859,7594.0],["1987-05-27",0.5859,0.5859,0.5859,0.5859,0.0],["1987-05-28",0.5859,0.5859,0.5758,0.5758,66445.0],["1987-05-29",0.5758,0.5758,0.5758,0.5758,0.0],["1987-06-01",0.5758,0.5758,0.5758,0.5758,0.0],["1987-06-02",0.5758,0.6061,0.5758,0.5758,24680.0],["1987-06-03",0.5657,0.5657,0.5657,0.5657,5695.0],["1987-06-04",0.5657,0.5657,0.5657,0.5657,1898.0],["1987-06-05",0.5657,0.5657,0.5203,0.5657,3103945.0],["1987-06-08",0.5657,0.5657,0.5657,0.5657,3797.0],["1987-06-09",0.5657,0.5657,0.5657,0.5657,0.0],["1987-06-10",0.5657,0.5859,0.5657,0.5859,658758.0],["1987-06-11",0.5859,0.5859,0.5657,0.5859,303750.0],["1987-06-12",0.5859,0.596,0.5657,0.5657,1139063.0],["1987-06-15",0.5657,0.6061,0.5657,0.6061,495492.0],["1987-06-16",0.6061,0.6061,0.5758,0.5758,5695.0],["1987-06-17",0.5859,0.6061,0.5859,0.6061,15188.0],["1987-06-18",0.6061,0.6061,0.596,0.6061,189844.0],["1987-06-19",0.6061,0.6061,0.6061,0.6061,0.0],["1987-06-22",0.6061,0.6061,0.596,0.6061,55055.0],["1987-06-23",0.6061,0.6061,0.596,0.6061,626484.0],["1987-06-24",0.596,0.596,0.596,0.596,28477.0],["1987-06-25",0.596,0.596,0.596,0.596,0.0],["1987-06-26",0.596,0.6061,0.596,0.596,666352.0],["1987-06-29",0.596,0.596,0.596,0.596,1898.0],["1987-06-30",0.6011,0.6011,0.6011,0.6011,30375.0],["1987-07-01",0.6011,0.6011,0.6011,0.6011,0.0],["1987-07-02",0.6061,0.6061,0.6061,0.6061,13289.0],["1987-07-06",0.6011,0.6011,0.596,0.596,45563.0],["1987-07-07",0.6263,0.6263,0.6263,0.6263,13289.0],["1987-07-08",0.6263,0.6263,0.6263,0.6263,1898.0],["1987-07-09",0.6263,0.6263,0.6263,0.6263,1898.0],["1987-07-10",0.6263,0.6263,0.6263,0.6263,9492.0],["1987-07-13",0.596,0.596,0.596,0.596,11391.0],["1987-07-14",0.596,0.596,0.596,0.596,70242.0],["1987-07-15",0.596,0.596,0.596,0.596,0.0],["1987-07-16",0.596,0.6061,0.596,0.6061,303750.0],["1987-07-17",0.596,0.596,0.596,0.596,3797.0],["1987-07-20",0.596,0.596,0.596,0.596,0.0],["1987-07-21",0.596,0.596,0.5859,0.5859,15188.0],["1987-07-22",0.5859,0.5859,0.5859,0.5859,0.0],["1987-07-23",0.6061,0.6061,0.6061,0.6061,5695.0],["1987-07-24",0.6061,0.6061,0.596,0.6061,248695.0],["1987-07-27",0.6061,0.6061,0.6061,0.6061,0.0],["1987-07-28",0.6061,0.6061,0.5859,0.591,370195.0],["1987-07-29",0.5859,0.5859,0.5859,0.5859,47461.0],["1987-07-30",0.5859,0.5859,0.5859,0.5859,222117.0],["1987-07-31",0.5859,0.5859,0.5859,0.5859,22781.0],["1987-08-03",0.5859,0.596,0.5657,0.5758,149977.0],["1987-08-04",0.5607,0.5607,0.5506,0.5607,713813.0],["1987-08-05",0.5607,0.5758,0.5556,0.5556,32273.0],["1987-08-06",0.5556,0.5657,0.5556,0.5657,11391.0],["1987-08-07",0.5657,0.5758,0.5556,0.5556,94922.0],["1987-08-10",0.5556,0.5556,0.5556,0.5556,1898.0],["1987-08-11",0.5556,0.5708,0.5556,0.5657,396773.0],["1987-08-12",0.5657,0.5708,0.5556,0.5556,725203.0],["1987-08-13",0.5556,0.5758,0.5556,0.5556,641672.0],["1987-08-14",0.5556,0.5657,0.5556,0.5657,28477.0],["1987-08-17",0.5657,0.5657,0.5556,0.5657,17086.0],["1987-08-18",0.5758,0.5758,0.5758,0.5758,5695.0],["1987-08-19",0.5657,0.5657,0.5657,0.5657,102516.0],["1987-08-20",0.5657,0.5758,0.5607,0.5657,541055.0],["1987-08-21",0.5657,0.5657,0.5657,0.5657,28477.0],["1987-08-24",0.5556,0.5556,0.5455,0.5455,664453.0],["1987-08-25",0.5556,0.5556,0.5556,0.5556,3797.0],["1987-08-26",0.5758,0.5758,0.5758,0.5758,1898.0],["1987-08-27",0.5758,0.5758,0.5758,0.5758,0.0],["1987-08-28",0.5758,0.5758,0.5758,0.5758,0.0],["1987-08-31",0.5556,0.5556,0.5556,0.5556,11391.0],["1987-09-01",0.5556,0.5657,0.5455,0.5455,370195.0],["1987-09-02",0.5455,0.5455,0.5455,0.5455,0.0],["1987-09-03",0.5455,0.5455,0.5455,0.5455,0.0],["1987-09-04",0.5556,0.5556,0.5556,0.5556,113906.0],["1987-09-08",0.5556,0.5657,0.5556,0.5657,41766.0],["1987-09-09",0.5657,0.5657,0.5556,0.5556,383484.0],["1987-09-10",0.5657,0.5657,0.5657,0.5657,1898.0],["1987-09-11",0.5657,0.5657,0.5556,0.5657,360703.0],["1987-09-14",0.5657,0.5657,0.5657,0.5657,1898.0],["1987-09-15",0.5556,0.5556,0.5556,0.5556,75938.0],["1987-09-16",0.5657,0.5657,0.5657,0.5657,24680.0],["1987-09-17",0.5657,0.5657,0.5556,0.5657,108211.0],["1987-09-18",0.5657,0.5657,0.5506,0.5556,848602.0],["1987-09-21",0.5556,0.5657,0.5556,0.5657,41766.0],["1987-09-22",0.5657,0.5657,0.5455,0.5657,22781.0],["1987-09-23",0.5657,0.5657,0.5455,0.5556,96820.0],["1987-09-24",0.5556,0.5556,0.5455,0.5455,11391.0],["1987-09-25",0.5455,0.5556,0.5455,0.5455,22781.0],["1987-09-28",0.5455,0.5455,0.5455,0.5455,0.0],["1987-09-29",0.5455,0.5556,0.5304,0.5556,518273.0],["1987-09-30",0.5455,0.5455,0.5253,0.5253,51258.0],["1987-10-01",0.5253,0.5455,0.5253,0.5253,149977.0],["1987-10-02",0.5253,0.5455,0.5253,0.5253,727102.0],["1987-10-05",0.5253,0.5455,0.5253,0.5455,26578.0],["1987-10-06",0.5455,0.5455,0.5455,0.5455,0.0],["1987-10-07",0.5455,0.5455,0.5253,0.5253,174656.0],["1987-10-08",0.5253,0.5455,0.5253,0.5354,527766.0],["1987-10-09",0.5354,0.5354,0.5354,0.5354,0.0],["1987-10-12",0.5354,0.5455,0.5253,0.5455,7594.0],["1987-10-13",0.5253,0.5253,0.5203,0.5203,383484.0],["1987-10-14",0.5203,0.5455,0.5152,0.5152,112008.0],["1987-10-15",0.5152,0.5253,0.5051,0.5051,26578.0],["1987-10-16",0.5051,0.5051,0.5051,0.5051,9492.0],["1987-10-19",0.5051,0.5152,0.4647,0.4647,106313.0],["1987-10-20",0.4445,0.4445,0.3637,0.3637,222117.0],["1987-10-21",0.3738,0.4142,0.3738,0.4142,60750.0],["1987-10-22",0.4041,0.4041,0.3738,0.3738,53156.0],["1987-10-23",0.3738,0.3839,0.3536,0.3738,66445.0],["1987-10-26",0.3637,0.3637,0.3132,0.3132,106313.0],["1987-10-27",0.3132,0.3334,0.3031,0.3031,149977.0],["1987-10-28",0.3031,0.3233,0.2829,0.3233,212625.0],["1987-10-29",0.3132,0.3132,0.2829,0.3031,45563.0],["1987-10-30",0.3031,0.3031,0.2829,0.3031,11391.0],["1987-11-02",0.3031,0.3031,0.2829,0.3031,79734.0],["1987-11-03",0.3031,0.3233,0.2829,0.2829,26578.0],["1987-11-04",0.2829,0.3132,0.2829,0.293,856195.0],["1987-11-05",0.293,0.3031,0.293,0.3031,607500.0],["1987-11-06",0.3031,0.3031,0.2829,0.2829,317039.0],["1987-11-09",0.2728,0.2728,0.2526,0.2526,56953.0],["1987-11-10",0.2525,0.2728,0.2424,0.2424,112008.0],["1987-11-11",0.2424,0.2728,0.2424,0.2424,110109.0],["1987-11-12",0.2424,0.2424,0.2424,0.2424,0.0],["1987-11-13",0.2424,0.2627,0.2424,0.2627,17086.0],["1987-11-16",0.2627,0.2627,0.2627,0.2627,1898.0],["1987-11-17",0.2525,0.2525,0.2121,0.2424,723305.0],["1987-11-18",0.2424,0.2526,0.2222,0.2526,201234.0],["1987-11-19",0.2526,0.2526,0.2222,0.2526,13289.0],["1987-11-20",0.2323,0.2323,0.2323,0.2323,56953.0],["1987-11-23",0.2323,0.2525,0.2323,0.2323,280969.0],["1987-11-24",0.2424,0.2525,0.2424,0.2424,60750.0],["1987-11-25",0.2424,0.2627,0.2424,0.2424,41766.0],["1987-11-27",0.2424,0.2424,0.2424,0.2424,0.0],["1987-11-30",0.2424,0.2424,0.2121,0.2222,220219.0],["1987-12-01",0.2222,0.2424,0.2121,0.2323,60750.0],["1987-12-02",0.2323,0.2323,0.2222,0.2323,41766.0],["1987-12-03",0.2424,0.2424,0.2424,0.2424,1898.0],["1987-12-04",0.2121,0.2121,0.202,0.2121,203133.0],["1987-12-07",0.2121,0.2323,0.202,0.202,43664.0],["1987-12-08",0.202,0.202,0.202,0.202,3797.0],["1987-12-09",0.202,0.2222,0.202,0.2222,261984.0],["1987-12-10",0.202,0.202,0.202,0.202,9492.0],["1987-12-11",0.2222,0.2222,0.2222,0.2222,56953.0],["1987-12-14",0.2222,0.2222,0.202,0.2222,146180.0],["1987-12-15",0.2172,0.2172,0.202,0.202,174656.0],["1987-12-16",0.202,0.2323,0.202,0.2323,43664.0],["1987-12-17",0.2323,0.2525,0.2121,0.2121,55055.0],["1987-12-18",0.2121,0.2121,0.2121,0.2121,0.0],["1987-12-21",0.2323,0.2424,0.2323,0.2323,972000.0],["1987-12-22",0.2323,0.2525,0.2323,0.2424,64547.0],["1987-12-23",0.2424,0.2424,0.2222,0.2424,83531.0],["1987-12-24",0.2424,0.2424,0.2222,0.2222,26578.0],["1987-12-28",0.2323,0.2627,0.2323,0.2475,487898.0],["1987-12-29",0.2475,0.2627,0.2323,0.2424,1395352.0],["1987-12-30",0.2424,0.2728,0.2424,0.2728,64547.0],["1987-12-31",0.2728,0.2829,0.2627,0.2627,328430.0],["1988-01-04",0.2829,0.293,0.2829,0.293,81633.0],["1988-01-05",0.293,0.3031,0.293,0.3031,37969.0],["1988-01-06",0.3031,0.3081,0.2829,0.3031,400570.0],["1988-01-07",0.3031,0.3031,0.293,0.293,41766.0],["1988-01-08",0.293,0.3031,0.293,0.293,123398.0],["1988-01-11",0.2829,0.2829,0.2728,0.2829,39867.0],["1988-01-12",0.2829,0.2829,0.2829,0.2829,0.0],["1988-01-13",0.2829,0.2829,0.2627,0.2627,24680.0],["1988-01-14",0.2627,0.2829,0.2627,0.2829,28477.0],["1988-01-15",0.2829,0.2829,0.2627,0.2627,28477.0],["1988-01-18",0.293,0.293,0.293,0.293,3797.0],["1988-01-19",0.293,0.293,0.293,0.293,3797.0],["1988-01-20",0.2829,0.2829,0.2627,0.2728,53156.0],["1988-01-21",0.2728,0.2728,0.2424,0.2424,26578.0],["1988-01-22",0.2424,0.2728,0.2424,0.2627,146180.0],["1988-01-25",0.2627,0.2728,0.2424,0.2728,77836.0],["1988-01-26",0.2627,0.2627,0.2627,0.2627,9492.0],["1988-01-27",0.2627,0.2728,0.2627,0.2627,11391.0],["1988-01-28",0.2627,0.2627,0.2627,0.2627,0.0],["1988-01-29",0.2627,0.2627,0.2627,0.2627,9492.0],["1988-02-01",0.2728,0.2728,0.2728,0.2728,17086.0],["1988-02-02",0.2627,0.2627,0.2627,0.2627,5695.0],["1988-02-03",0.2627,0.2677,0.2627,0.2627,115805.0],["1988-02-04",0.2627,0.2627,0.2627,0.2627,0.0],["1988-02-05",0.2627,0.2627,0.2627,0.2627,0.0],["1988-02-08",0.2627,0.2677,0.2627,0.2627,560039.0],["1988-02-09",0.2627,0.2627,0.2627,0.2627,17086.0],["1988-02-10",0.2829,0.2829,0.2829,0.2829,64547.0],["1988-02-11",0.2778,0.2778,0.2526,0.2526,3797.0],["1988-02-12",0.2526,0.2829,0.2526,0.2526,134789.0],["1988-02-16",0.2525,0.2525,0.2424,0.2424,104414.0],["1988-02-17",0.2424,0.2424,0.2424,0.2424,0.0],["1988-02-18",0.2627,0.2627,0.2627,0.2627,18984.0],["1988-02-19",0.2475,0.2475,0.2424,0.2424,39867.0],["1988-02-22",0.2424,0.2424,0.2424,0.2424,0.0],["1988-02-23",0.2424,0.2424,0.2424,0.2424,0.0],["1988-02-24",0.2424,0.2424,0.2424,0.2424,0.0],["1988-02-25",0.2627,0.2627,0.2627,0.2627,3797.0],["1988-02-26",0.2627,0.2627,0.2424,0.2627,45563.0],["1988-02-29",0.2627,0.2728,0.2424,0.2728,24680.0],["1988-03-01",0.2829,0.2829,0.2829,0.2829,24680.0],["1988-03-02",0.2829,0.2829,0.2829,0.2829,7594.0],["1988-03-03",0.2829,0.2829,0.2829,0.2829,0.0],["1988-03-04",0.2526,0.2526,0.2475,0.2526,569531.0],["1988-03-07",0.2525,0.2728,0.2525,0.2728,30375.0],["1988-03-08",0.2677,0.2677,0.2475,0.2475,56953.0],["1988-03-09",0.2475,0.2728,0.2323,0.2424,5925023.0],["1988-03-10",0.2424,0.2424,0.2222,0.2424,98719.0],["1988-03-11",0.2424,0.2424,0.2424,0.2424,22781.0],["1988-03-14",0.2424,0.2424,0.2222,0.2222,161367.0],["1988-03-15",0.2424,0.2424,0.2424,0.2424,7594.0],["1988-03-16",0.2222,0.2222,0.2222,0.2222,37969.0],["1988-03-17",0.2222,0.2323,0.202,0.2222,3223547.0],["1988-03-18",0.2222,0.2323,0.2121,0.2323,859992.0],["1988-03-21",0.2323,0.2323,0.2121,0.2323,246797.0],["1988-03-22",0.2222,0.2222,0.202,0.2222,142383.0],["1988-03-23",0.2222,0.2222,0.2172,0.2222,32273.0],["1988-03-24",0.2121,0.2121,0.202,0.202,510680.0],["1988-03-25",0.202,0.2121,0.202,0.2121,98719.0],["1988-03-28",0.2121,0.2121,0.1919,0.202,39867.0],["1988-03-29",0.202,0.2222,0.202,0.2071,381586.0],["1988-03-30",0.2071,0.2222,0.2071,0.2121,408164.0],["1988-03-31",0.2121,0.2121,0.2121,0.2121,0.0],["1988-04-04",0.2222,0.2222,0.2222,0.2222,5695.0],["1988-04-05",0.2222,0.2222,0.2222,0.2222,0.0],["1988-04-06",0.2121,0.2121,0.2121,0.2121,18984.0],["1988-04-07",0.2121,0.2222,0.202,0.2222,102516.0],["1988-04-08",0.2222,0.2222,0.202,0.2222,1085906.0],["1988-04-11",0.2222,0.2222,0.202,0.2222,692930.0],["1988-04-12",0.2222,0.2222,0.2222,0.2222,0.0],["1988-04-13",0.2222,0.2222,0.202,0.202,24680.0],["1988-04-14",0.202,0.202,0.202,0.202,9492.0],["1988-04-15",0.202,0.202,0.202,0.202,9492.0],["1988-04-18",0.202,0.202,0.202,0.202,32273.0],["1988-04-19",0.2121,0.2121,0.2121,0.2121,60750.0],["1988-04-20",0.202,0.202,0.202,0.202,18984.0],["1988-04-21",0.202,0.202,0.202,0.202,0.0],["1988-04-22",0.202,0.202,0.202,0.202,0.0],["1988-04-25",0.202,0.202,0.202,0.202,0.0],["1988-04-26",0.202,0.2121,0.202,0.2121,11391.0],["1988-04-27",0.2121,0.2121,0.2121,0.2121,0.0],["1988-04-28",0.202,0.202,0.1919,0.202,11391.0],["1988-04-29",0.202,0.202,0.1919,0.1919,5695.0],["1988-05-02",0.1919,0.202,0.1919,0.202,39867.0],["1988-05-03",0.202,0.202,0.1919,0.197,254391.0],["1988-05-04",0.1919,0.1919,0.1818,0.1818,22781.0],["1988-05-05",0.1818,0.1818,0.1818,0.1818,0.0],["1988-05-06",0.1818,0.1919,0.1818,0.1919,189844.0],["1988-05-09",0.202,0.202,0.202,0.202,3797.0],["1988-05-10",0.202,0.202,0.202,0.202,3797.0],["1988-05-11",0.202,0.202,0.1869,0.202,799242.0],["1988-05-12",0.202,0.202,0.202,0.202,1898.0],["1988-05-13",0.202,0.202,0.202,0.202,9492.0],["1988-05-16",0.202,0.202,0.1818,0.202,18984.0],["1988-05-17",0.202,0.202,0.1919,0.197,1260563.0],["1988-05-18",0.197,0.197,0.197,0.197,0.0],["1988-05-19",0.197,0.202,0.1919,0.202,341719.0],["1988-05-20",0.202,0.202,0.202,0.202,0.0],["1988-05-23",0.2121,0.2121,0.2121,0.2121,3797.0],["1988-05-24",0.2121,0.2121,0.2121,0.2121,18984.0],["1988-05-25",0.2121,0.2121,0.2121,0.2121,0.0],["1988-05-26",0.2121,0.2121,0.2121,0.2121,0.0],["1988-05-27",0.1919,0.1919,0.1919,0.1919,9492.0],["1988-05-31",0.1919,0.1919,0.1919,0.1919,0.0],["1988-06-01",0.1919,0.2121,0.1919,0.1919,43664.0],["1988-06-02",0.1919,0.2121,0.1919,0.1919,20883.0],["1988-06-03",0.1919,0.1919,0.1919,0.1919,0.0],["1988-06-06",0.202,0.2121,0.202,0.2121,22781.0],["1988-06-07",0.2121,0.2121,0.2121,0.2121,28477.0],["1988-06-08",0.2121,0.2121,0.202,0.2121,66445.0],["1988-06-09",0.2121,0.2222,0.202,0.2222,55055.0],["1988-06-10",0.2121,0.2121,0.202,0.202,174656.0],["1988-06-13",0.2222,0.2222,0.2222,0.2222,1898.0],["1988-06-14",0.2121,0.2121,0.202,0.202,30375.0],["1988-06-15",0.202,0.202,0.202,0.202,3797.0],["1988-06-16",0.202,0.2222,0.202,0.202,11391.0],["1988-06-17",0.202,0.202,0.202,0.202,0.0],["1988-06-20",0.2121,0.2222,0.2121,0.2121,104414.0],["1988-06-21",0.2121,0.2323,0.2121,0.2323,7594.0],["1988-06-22",0.2323,0.2424,0.2121,0.2121,39867.0],["1988-06-23",0.2222,0.2222,0.2222,0.2222,3797.0],["1988-06-24",0.2222,0.2222,0.2222,0.2222,0.0],["1988-06-27",0.2222,0.2222,0.2222,0.2222,0.0],["1988-06-28",0.2222,0.2374,0.2222,0.2222,174656.0],["1988-06-29",0.2222,0.2424,0.2172,0.2222,410063.0],["1988-06-30",0.2222,0.2222,0.2222,0.2222,0.0],["1988-07-01",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-07-05",0.2424,0.2424,0.2424,0.2424,20883.0],["1988-07-06",0.2121,0.2121,0.2121,0.2121,9492.0],["1988-07-07",0.2121,0.2121,0.2121,0.2121,0.0],["1988-07-08",0.2121,0.2323,0.2121,0.2121,58852.0],["1988-07-11",0.2121,0.2121,0.2121,0.2121,0.0],["1988-07-12",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-07-13",0.2424,0.2424,0.2424,0.2424,0.0],["1988-07-14",0.2424,0.2526,0.2323,0.2526,206930.0],["1988-07-15",0.2526,0.2526,0.2526,0.2526,0.0],["1988-07-18",0.2525,0.2627,0.2424,0.2424,39867.0],["1988-07-19",0.2424,0.2627,0.2424,0.2627,41766.0],["1988-07-20",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-07-21",0.2627,0.2627,0.2627,0.2627,1898.0],["1988-07-22",0.2424,0.2424,0.2424,0.2424,17086.0],["1988-07-25",0.2424,0.2424,0.2424,0.2424,0.0],["1988-07-26",0.2424,0.2424,0.2424,0.2424,0.0],["1988-07-27",0.2627,0.2627,0.2627,0.2627,18984.0],["1988-07-28",0.2525,0.2525,0.2424,0.2424,91125.0],["1988-07-29",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-01",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-02",0.2424,0.2627,0.2424,0.2424,5695.0],["1988-08-03",0.2424,0.2424,0.2424,0.2424,5695.0],["1988-08-04",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-08-05",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-08-08",0.2424,0.2424,0.2424,0.2424,9492.0],["1988-08-09",0.2627,0.2627,0.2627,0.2627,1898.0],["1988-08-10",0.2424,0.2424,0.2424,0.2424,189844.0],["1988-08-11",0.2424,0.2627,0.2424,0.2424,5695.0],["1988-08-12",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-15",0.2424,0.2525,0.2424,0.2424,62648.0],["1988-08-16",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-08-17",0.2323,0.2323,0.2323,0.2323,22781.0],["1988-08-18",0.2323,0.2323,0.2323,0.2323,0.0],["1988-08-19",0.2323,0.2424,0.2323,0.2323,74039.0],["1988-08-22",0.2323,0.2424,0.2222,0.2222,68344.0],["1988-08-23",0.2222,0.2424,0.2222,0.2424,125297.0],["1988-08-24",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-08-25",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-26",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-29",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-30",0.2424,0.2424,0.2424,0.2424,0.0],["1988-08-31",0.2222,0.2222,0.2222,0.2222,47461.0],["1988-09-01",0.2323,0.2323,0.2323,0.2323,3797.0],["1988-09-02",0.2222,0.2222,0.2222,0.2222,15188.0],["1988-09-06",0.2222,0.2424,0.2121,0.2121,161367.0],["1988-09-07",0.2323,0.2323,0.2323,0.2323,3797.0],["1988-09-08",0.2222,0.2222,0.2222,0.2222,5695.0],["1988-09-09",0.2222,0.2323,0.2222,0.2323,47461.0],["1988-09-12",0.2273,0.2273,0.2273,0.2273,151875.0],["1988-09-13",0.2273,0.2273,0.2273,0.2273,0.0],["1988-09-14",0.2273,0.2374,0.2222,0.2374,75938.0],["1988-09-15",0.2374,0.2374,0.2222,0.2374,34172.0],["1988-09-16",0.2374,0.2374,0.2374,0.2374,0.0],["1988-09-19",0.2374,0.2424,0.2222,0.2424,18984.0],["1988-09-20",0.2222,0.2222,0.2222,0.2222,3797.0],["1988-09-21",0.2222,0.2273,0.2222,0.2273,68344.0],["1988-09-22",0.2222,0.2222,0.2222,0.2222,15188.0],["1988-09-23",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-09-26",0.2424,0.2424,0.2222,0.2424,34172.0],["1988-09-27",0.2424,0.2424,0.2424,0.2424,0.0],["1988-09-28",0.2424,0.2424,0.2424,0.2424,0.0],["1988-09-29",0.2424,0.2424,0.2424,0.2424,0.0],["1988-09-30",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-10-03",0.2424,0.2424,0.2424,0.2424,0.0],["1988-10-04",0.2222,0.2222,0.2222,0.2222,5695.0],["1988-10-05",0.2222,0.2323,0.2222,0.2323,56953.0],["1988-10-06",0.2323,0.2323,0.2323,0.2323,0.0],["1988-10-07",0.2323,0.2323,0.2323,0.2323,22781.0],["1988-10-10",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-10-11",0.2424,0.2424,0.2222,0.2222,5695.0],["1988-10-12",0.2222,0.2424,0.2222,0.2424,7594.0],["1988-10-13",0.2323,0.2323,0.2323,0.2323,37969.0],["1988-10-14",0.2323,0.2323,0.2323,0.2323,18984.0],["1988-10-17",0.2323,0.2323,0.2323,0.2323,3797.0],["1988-10-18",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-10-19",0.2323,0.2323,0.2323,0.2323,18984.0],["1988-10-20",0.2424,0.2424,0.2424,0.2424,9492.0],["1988-10-21",0.2424,0.2424,0.2424,0.2424,18984.0],["1988-10-24",0.2424,0.2475,0.2323,0.2424,75938.0],["1988-10-25",0.2424,0.2526,0.2424,0.2526,15188.0],["1988-10-26",0.2526,0.2627,0.2526,0.2526,34172.0],["1988-10-27",0.2525,0.2525,0.2424,0.2424,83531.0],["1988-10-28",0.2424,0.2424,0.2424,0.2424,0.0],["1988-10-31",0.2424,0.2627,0.2424,0.2424,47461.0],["1988-11-01",0.2424,0.2627,0.2424,0.2627,134789.0],["1988-11-02",0.2424,0.2424,0.2424,0.2424,5695.0],["1988-11-03",0.2627,0.2627,0.2627,0.2627,7594.0],["1988-11-04",0.2627,0.2627,0.2627,0.2627,0.0],["1988-11-07",0.2627,0.2627,0.2627,0.2627,0.0],["1988-11-08",0.2627,0.2627,0.2424,0.2424,26578.0],["1988-11-09",0.2424,0.2424,0.2424,0.2424,15188.0],["1988-11-10",0.2424,0.2627,0.2424,0.2627,13289.0],["1988-11-11",0.2627,0.2627,0.2627,0.2627,0.0],["1988-11-14",0.2526,0.2526,0.2424,0.2526,22781.0],["1988-11-15",0.2526,0.2526,0.2526,0.2526,15188.0],["1988-11-16",0.2525,0.2627,0.2525,0.2627,149977.0],["1988-11-17",0.2526,0.2526,0.2424,0.2526,32273.0],["1988-11-18",0.2526,0.2526,0.2526,0.2526,66445.0],["1988-11-21",0.2424,0.2424,0.2424,0.2424,11391.0],["1988-11-22",0.2424,0.2424,0.2424,0.2424,53156.0],["1988-11-23",0.2424,0.2424,0.2424,0.2424,0.0],["1988-11-25",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-11-28",0.2424,0.2526,0.2424,0.2526,66445.0],["1988-11-29",0.2424,0.2424,0.2424,0.2424,28477.0],["1988-11-30",0.2424,0.2525,0.2424,0.2424,5695.0],["1988-12-01",0.2424,0.2526,0.2424,0.2526,7594.0],["1988-12-02",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-12-05",0.2424,0.2424,0.2424,0.2424,0.0],["1988-12-06",0.2424,0.2526,0.2424,0.2526,119602.0],["1988-12-07",0.2526,0.2526,0.2424,0.2526,81633.0],["1988-12-08",0.2424,0.2424,0.2424,0.2424,5695.0],["1988-12-09",0.2424,0.2424,0.2424,0.2424,0.0],["1988-12-12",0.2424,0.2424,0.2424,0.2424,22781.0],["1988-12-13",0.2424,0.2424,0.2424,0.2424,0.0],["1988-12-14",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-12-15",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-12-16",0.2475,0.2475,0.2475,0.2475,3797.0],["1988-12-19",0.2424,0.2424,0.2424,0.2424,3797.0],["1988-12-20",0.2424,0.2424,0.2424,0.2424,1898.0],["1988-12-21",0.2323,0.2323,0.2323,0.2323,37969.0],["1988-12-22",0.2323,0.2424,0.2323,0.2323,1197914.0],["1988-12-23",0.2323,0.2323,0.2323,0.2323,0.0],["1988-12-27",0.2323,0.2323,0.2323,0.2323,0.0],["1988-12-28",0.2323,0.2323,0.2323,0.2323,0.0],["1988-12-29",0.2323,0.2323,0.2323,0.2323,0.0],["1988-12-30",0.2323,0.2526,0.2323,0.2526,315141.0],["1989-01-03",0.2526,0.2526,0.2526,0.2526,56953.0],["1989-01-04",0.2526,0.2576,0.2526,0.2576,64547.0],["1989-01-05",0.2526,0.2526,0.2526,0.2526,5695.0],["1989-01-06",0.2728,0.2728,0.2728,0.2728,1898.0],["1989-01-09",0.2526,0.2526,0.2526,0.2526,1898.0],["1989-01-10",0.2526,0.2526,0.2526,0.2526,9492.0],["1989-01-11",0.2526,0.2526,0.2526,0.2526,0.0],["1989-01-12",0.2526,0.2526,0.2526,0.2526,32273.0],["1989-01-13",0.2526,0.2526,0.2526,0.2526,0.0],["1989-01-16",0.2526,0.2526,0.2526,0.2526,0.0],["1989-01-17",0.2526,0.2526,0.2526,0.2526,22781.0],["1989-01-18",0.2525,0.2728,0.2525,0.2728,9492.0],["1989-01-19",0.2728,0.2728,0.2728,0.2728,0.0],["1989-01-20",0.2728,0.2728,0.2728,0.2728,0.0],["1989-01-23",0.2728,0.2728,0.2728,0.2728,0.0],["1989-01-24",0.2576,0.2576,0.2526,0.2526,182250.0],["1989-01-25",0.2627,0.2627,0.2627,0.2627,13289.0],["1989-01-26",0.2526,0.2526,0.2526,0.2526,77836.0],["1989-01-27",0.2525,0.2525,0.2424,0.2424,94922.0],["1989-01-30",0.2424,0.2424,0.2424,0.2424,0.0],["1989-01-31",0.2424,0.2424,0.2424,0.2424,0.0],["1989-02-01",0.2424,0.2424,0.2424,0.2424,0.0],["1989-02-02",0.2424,0.2424,0.2424,0.2424,0.0],["1989-02-03",0.2424,0.2424,0.2424,0.2424,0.0],["1989-02-06",0.2424,0.2424,0.2424,0.2424,5695.0],["1989-02-07",0.2424,0.2424,0.2424,0.2424,3797.0],["1989-02-08",0.2424,0.2424,0.2424,0.2424,11391.0],["1989-02-09",0.2424,0.2424,0.2424,0.2424,1898.0],["1989-02-10",0.2424,0.2424,0.2424,0.2424,11391.0],["1989-02-13",0.2424,0.2424,0.2424,0.2424,117703.0],["1989-02-14",0.2323,0.2323,0.2323,0.2323,5695.0],["1989-02-15",0.2323,0.2323,0.2323,0.2323,9492.0],["1989-02-16",0.2526,0.2526,0.2526,0.2526,47461.0],["1989-02-17",0.2526,0.2526,0.2526,0.2526,0.0],["1989-02-21",0.2526,0.2526,0.2526,0.2526,0.0],["1989-02-22",0.2526,0.2526,0.2526,0.2526,0.0],["1989-02-23",0.2323,0.2323,0.2323,0.2323,9492.0],["1989-02-24",0.2323,0.2526,0.2273,0.2526,4909359.0],["1989-02-27",0.2526,0.2526,0.2526,0.2526,0.0],["1989-02-28",0.2526,0.2526,0.2526,0.2526,7594.0],["1989-03-01",0.2323,0.2323,0.2323,0.2323,7594.0],["1989-03-02",0.2323,0.2323,0.2323,0.2323,0.0],["1989-03-03",0.2323,0.2323,0.2323,0.2323,1898.0],["1989-03-06",0.2323,0.2323,0.2323,0.2323,18984.0],["1989-03-07",0.2323,0.2323,0.2323,0.2323,1898.0],["1989-03-08",0.2323,0.2323,0.2323,0.2323,0.0],["1989-03-09",0.2323,0.2374,0.2323,0.2374,32273.0],["1989-03-10",0.2323,0.2323,0.2273,0.2323,1936406.0],["1989-03-13",0.2323,0.2323,0.2323,0.2323,11391.0],["1989-03-14",0.2323,0.2323,0.2323,0.2323,5695.0],["1989-03-15",0.2323,0.2323,0.2323,0.2323,0.0],["1989-03-16",0.2323,0.2323,0.2323,0.2323,0.0],["1989-03-17",0.2323,0.2323,0.2323,0.2323,22781.0],["1989-03-20",0.2323,0.2323,0.2323,0.2323,3797.0],["1989-03-21",0.2323,0.2525,0.2323,0.2323,51258.0],["1989-03-22",0.2424,0.2525,0.2424,0.2424,410063.0],["1989-03-23",0.2526,0.2526,0.2526,0.2526,3797.0],["1989-03-27",0.2526,0.2526,0.2526,0.2526,0.0],["1989-03-28",0.2526,0.2526,0.2526,0.2526,15188.0],["1989-03-29",0.2526,0.2526,0.2526,0.2526,3797.0],["1989-03-30",0.2526,0.2526,0.2526,0.2526,15188.0],["1989-03-31",0.2424,0.2424,0.2424,0.2424,22781.0],["1989-04-03",0.2424,0.2525,0.2424,0.2475,32273.0],["1989-04-04",0.2526,0.2526,0.2526,0.2526,5695.0],["1989-04-05",0.2526,0.2526,0.2526,0.2526,0.0],["1989-04-06",0.2424,0.2424,0.2424,0.2424,45563.0],["1989-04-07",0.2424,0.2424,0.2424,0.2424,15188.0],["1989-04-10",0.2424,0.2424,0.2424,0.2424,5695.0],["1989-04-11",0.2526,0.2526,0.2526,0.2526,18984.0],["1989-04-12",0.2526,0.2526,0.2424,0.2526,89227.0],["1989-04-13",0.2525,0.2525,0.2424,0.2424,37969.0],["1989-04-14",0.2424,0.2424,0.2424,0.2424,3797.0],["1989-04-17",0.2475,0.2526,0.2475,0.2526,28477.0],["1989-04-18",0.2526,0.2526,0.2424,0.2526,60750.0],["1989-04-19",0.2424,0.2424,0.2424,0.2424,75938.0],["1989-04-20",0.2424,0.2424,0.2424,0.2424,7594.0],["1989-04-21",0.2424,0.2526,0.2424,0.2526,113906.0],["1989-04-24",0.2424,0.2424,0.2374,0.2424,865688.0],["1989-04-25",0.2424,0.2525,0.2323,0.2323,20883.0],["1989-04-26",0.2323,0.2323,0.2323,0.2323,203133.0],["1989-04-27",0.2273,0.2273,0.2222,0.2222,341719.0],["1989-04-28",0.2222,0.2222,0.2222,0.2222,18984.0],["1989-05-01",0.2222,0.2222,0.2222,0.2222,3797.0],["1989-05-02",0.2222,0.2222,0.2222,0.2222,75938.0],["1989-05-03",0.2323,0.2374,0.2323,0.2374,41766.0],["1989-05-04",0.2323,0.2323,0.2222,0.2222,53156.0],["1989-05-05",0.2222,0.2222,0.2222,0.2222,0.0],["1989-05-08",0.2222,0.2222,0.2121,0.2121,56953.0],["1989-05-09",0.2121,0.2121,0.2121,0.2121,39867.0],["1989-05-10",0.2323,0.2323,0.2323,0.2323,3797.0],["1989-05-11",0.2121,0.2121,0.202,0.2121,56953.0],["1989-05-12",0.2121,0.2121,0.2121,0.2121,0.0],["1989-05-15",0.2121,0.2121,0.1919,0.1919,132891.0],["1989-05-16",0.202,0.2121,0.202,0.202,77836.0],["1989-05-17",0.2071,0.2071,0.2071,0.2071,18984.0],["1989-05-18",0.2071,0.2121,0.2071,0.2121,30375.0],["1989-05-19",0.2071,0.2071,0.2071,0.2071,18984.0],["1989-05-22",0.2071,0.2121,0.2071,0.2121,15188.0],["1989-05-23",0.197,0.197,0.1919,0.197,56953.0],["1989-05-24",0.197,0.2121,0.1919,0.202,24680.0],["1989-05-25",0.202,0.2071,0.202,0.202,132891.0],["1989-05-26",0.202,0.2121,0.202,0.2121,32273.0],["1989-05-30",0.202,0.202,0.202,0.202,5695.0],["1989-05-31",0.202,0.2121,0.202,0.2121,20883.0],["1989-06-01",0.2121,0.2121,0.2071,0.2071,20883.0],["1989-06-02",0.2071,0.2071,0.2071,0.2071,18984.0],["1989-06-05",0.2071,0.2121,0.202,0.2071,725203.0],["1989-06-06",0.2121,0.2121,0.2121,0.2121,24680.0],["1989-06-07",0.2121,0.2121,0.2121,0.2121,32273.0],["1989-06-08",0.2121,0.2121,0.202,0.2121,590414.0],["1989-06-09",0.2071,0.2071,0.202,0.202,60750.0],["1989-06-12",0.202,0.2121,0.202,0.202,17086.0],["1989-06-13",0.2071,0.2071,0.2071,0.2071,100617.0],["1989-06-14",0.2071,0.2121,0.2071,0.2071,569531.0],["1989-06-15",0.202,0.202,0.202,0.202,13289.0],["1989-06-16",0.202,0.202,0.202,0.202,0.0],["1989-06-19",0.202,0.202,0.202,0.202,28477.0],["1989-06-20",0.202,0.202,0.202,0.202,0.0],["1989-06-21",0.202,0.202,0.202,0.202,1898.0],["1989-06-22",0.202,0.2222,0.202,0.2222,60750.0],["1989-06-23",0.2222,0.2222,0.2222,0.2222,0.0],["1989-06-26",0.202,0.202,0.202,0.202,37969.0],["1989-06-27",0.2222,0.2222,0.2222,0.2222,1898.0],["1989-06-28",0.2222,0.2222,0.2222,0.2222,0.0],["1989-06-29",0.2222,0.2222,0.2222,0.2222,0.0],["1989-06-30",0.2121,0.2121,0.2121,0.2121,5695.0],["1989-07-03",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-05",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-06",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-07",0.2121,0.2121,0.2121,0.2121,1898.0],["1989-07-10",0.202,0.202,0.202,0.202,1898.0],["1989-07-11",0.202,0.202,0.202,0.202,1898.0],["1989-07-12",0.202,0.202,0.202,0.202,0.0],["1989-07-13",0.202,0.2121,0.1919,0.2121,43664.0],["1989-07-14",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-17",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-18",0.2121,0.2121,0.2121,0.2121,3797.0],["1989-07-19",0.2121,0.2121,0.2121,0.2121,0.0],["1989-07-20",0.1919,0.1919,0.1919,0.1919,37969.0],["1989-07-21",0.1919,0.1919,0.1919,0.1919,51258.0],["1989-07-24",0.1919,0.1919,0.1919,0.1919,104414.0],["1989-07-25",0.202,0.202,0.202,0.202,28477.0],["1989-07-26",0.202,0.202,0.202,0.202,0.0],["1989-07-27",0.202,0.202,0.202,0.202,0.0],["1989-07-28",0.197,0.197,0.197,0.197,3797.0],["1989-07-31",0.1818,0.1818,0.1818,0.1818,56953.0],["1989-08-01",0.1818,0.1818,0.1818,0.1818,0.0],["1989-08-02",0.1818,0.1818,0.1818,0.1818,0.0],["1989-08-03",0.1818,0.202,0.1717,0.202,5695.0],["1989-08-04",0.1919,0.1919,0.1919,0.1919,47461.0],["1989-08-07",0.1818,0.1818,0.1818,0.1818,30375.0],["1989-08-08",0.1919,0.1919,0.1919,0.1919,28477.0],["1989-08-09",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-10",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-11",0.1919,0.1919,0.1919,0.1919,18984.0],["1989-08-14",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-15",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-16",0.1919,0.1919,0.1818,0.1818,87328.0],["1989-08-17",0.1818,0.1818,0.1818,0.1818,0.0],["1989-08-18",0.1818,0.1818,0.1818,0.1818,0.0],["1989-08-21",0.1818,0.1818,0.1818,0.1818,11391.0],["1989-08-22",0.1818,0.1919,0.1818,0.1919,43664.0],["1989-08-23",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-24",0.1919,0.1919,0.1919,0.1919,18984.0],["1989-08-25",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-28",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-29",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-30",0.1919,0.1919,0.1919,0.1919,0.0],["1989-08-31",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-01",0.1919,0.1919,0.1919,0.1919,37969.0],["1989-09-05",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-06",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-07",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-08",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-11",0.1818,0.1818,0.1818,0.1818,11391.0],["1989-09-12",0.1818,0.1818,0.1818,0.1818,1898.0],["1989-09-13",0.1818,0.1919,0.1818,0.1919,56953.0],["1989-09-14",0.1919,0.1919,0.1919,0.1919,0.0],["1989-09-15",0.1919,0.1919,0.1818,0.1818,66445.0],["1989-09-18",0.1919,0.1919,0.1919,0.1919,37969.0],["1989-09-19",0.1818,0.1818,0.1818,0.1818,94922.0],["1989-09-20",0.1818,0.1919,0.1818,0.1919,77836.0],["1989-09-21",0.1818,0.1818,0.1818,0.1818,94922.0],["1989-09-22",0.1818,0.1818,0.1818,0.1818,0.0],["1989-09-25",0.202,0.202,0.202,0.202,37969.0],["1989-09-26",0.202,0.202,0.202,0.202,0.0],["1989-09-27",0.1919,0.1919,0.1818,0.1818,189844.0],["1989-09-28",0.1818,0.1818,0.1818,0.1818,7594.0],["1989-09-29",0.202,0.202,0.202,0.202,3797.0],["1989-10-02",0.202,0.202,0.202,0.202,0.0],["1989-10-03",0.202,0.202,0.202,0.202,0.0],["1989-10-04",0.1919,0.1919,0.1919,0.1919,9492.0],["1989-10-05",0.1919,0.1919,0.1919,0.1919,37969.0],["1989-10-06",0.1919,0.202,0.1919,0.1919,113906.0],["1989-10-09",0.2121,0.2121,0.2121,0.2121,13289.0],["1989-10-10",0.202,0.202,0.1919,0.202,161367.0],["1989-10-11",0.202,0.202,0.197,0.197,250594.0],["1989-10-12",0.197,0.197,0.197,0.197,0.0],["1989-10-13",0.197,0.197,0.1919,0.197,75938.0],["1989-10-16",0.1818,0.1818,0.1616,0.1818,94922.0],["1989-10-17",0.1818,0.1818,0.1818,0.1818,0.0],["1989-10-18",0.1768,0.1768,0.1768,0.1768,18984.0],["1989-10-19",0.1818,0.1818,0.1818,0.1818,75938.0],["1989-10-20",0.1818,0.1818,0.1818,0.1818,0.0],["1989-10-23",0.1818,0.1818,0.1818,0.1818,0.0],["1989-10-24",0.1818,0.1818,0.1818,0.1818,0.0],["1989-10-25",0.1818,0.1818,0.1818,0.1818,0.0],["1989-10-26",0.1919,0.1919,0.1919,0.1919,94922.0],["1989-10-27",0.1919,0.1919,0.1919,0.1919,0.0],["1989-10-30",0.1919,0.1919,0.1919,0.1919,0.0],["1989-10-31",0.1869,0.1869,0.1818,0.1818,170859.0],["1989-11-01",0.1818,0.1818,0.1818,0.1818,43664.0],["1989-11-02",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-03",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-06",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-07",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-08",0.1818,0.1818,0.1818,0.1818,37969.0],["1989-11-09",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-10",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-13",0.1818,0.1818,0.1818,0.1818,265781.0],["1989-11-14",0.1818,0.1818,0.1818,0.1818,0.0],["1989-11-15",0.1818,0.1818,0.1717,0.1717,83531.0],["1989-11-16",0.1717,0.1717,0.1717,0.1717,0.0],["1989-11-17",0.1616,0.1616,0.1616,0.1616,113906.0],["1989-11-20",0.1616,0.1667,0.1616,0.1667,113906.0],["1989-11-21",0.1717,0.1818,0.1717,0.1717,47461.0],["1989-11-22",0.1616,0.1616,0.1616,0.1616,15188.0],["1989-11-24",0.1616,0.1616,0.1616,0.1616,0.0],["1989-11-27",0.1616,0.1616,0.1616,0.1616,5695.0],["1989-11-28",0.1717,0.1717,0.1717,0.1717,9492.0],["1989-11-29",0.1717,0.1717,0.1717,0.1717,0.0],["1989-11-30",0.1667,0.1667,0.1616,0.1667,37969.0],["1989-12-01",0.1667,0.1667,0.1667,0.1667,0.0],["1989-12-04",0.1667,0.1768,0.1616,0.1768,32273.0],["1989-12-05",0.1768,0.1768,0.1616,0.1667,108211.0],["1989-12-06",0.1667,0.1667,0.1667,0.1667,0.0],["1989-12-07",0.1667,0.1768,0.1616,0.1717,30375.0],["1989-12-08",0.1717,0.1717,0.1717,0.1717,0.0],["1989-12-11",0.1717,0.1717,0.1717,0.1717,0.0],["1989-12-12",0.1717,0.1717,0.1717,0.1717,0.0],["1989-12-13",0.1667,0.1667,0.1616,0.1616,13289.0],["1989-12-14",0.1616,0.1616,0.1616,0.1616,0.0],["1989-12-15",0.1717,0.1717,0.1717,0.1717,18984.0],["1989-12-18",0.1667,0.1667,0.1616,0.1616,45563.0],["1989-12-19",0.1616,0.1616,0.1616,0.1616,3797.0],["1989-12-20",0.1616,0.1667,0.1616,0.1616,113906.0],["1989-12-21",0.1667,0.1717,0.1667,0.1717,75938.0],["1989-12-22",0.1616,0.1616,0.1616,0.1616,1898.0],["1989-12-26",0.1616,0.1616,0.1616,0.1616,0.0],["1989-12-27",0.1616,0.1616,0.1616,0.1616,53156.0],["1989-12-28",0.1616,0.1616,0.1616,0.1616,39867.0],["1989-12-29",0.1667,0.1717,0.1667,0.1717,208828.0],["1990-01-02",0.1717,0.1717,0.1717,0.1717,0.0],["1990-01-03",0.1717,0.1717,0.1717,0.1717,0.0],["1990-01-04",0.1616,0.1616,0.1616,0.1616,24680.0],["1990-01-05",0.1616,0.1616,0.1515,0.1616,282867.0],["1990-01-08",0.1616,0.1616,0.1515,0.1616,20883.0],["1990-01-09",0.1667,0.1667,0.1667,0.1667,1898.0],["1990-01-10",0.1515,0.1515,0.1515,0.1515,5695.0],["1990-01-11",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-12",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-15",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-16",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-17",0.1616,0.1616,0.1616,0.1616,1898.0],["1990-01-18",0.1616,0.1616,0.1616,0.1616,0.0],["1990-01-19",0.1667,0.1667,0.1667,0.1667,1898.0],["1990-01-22",0.1667,0.1667,0.1667,0.1667,0.0],["1990-01-23",0.1566,0.1566,0.1566,0.1566,18984.0],["1990-01-24",0.1515,0.1515,0.1515,0.1515,18984.0],["1990-01-25",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-26",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-29",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-30",0.1515,0.1515,0.1515,0.1515,0.0],["1990-01-31",0.1515,0.1515,0.1515,0.1515,18984.0],["1990-02-01",0.1515,0.1566,0.1515,0.1566,75938.0],["1990-02-02",0.1515,0.1515,0.1515,0.1515,18984.0],["1990-02-05",0.1515,0.1515,0.1515,0.1515,0.0],["1990-02-06",0.1515,0.1515,0.1515,0.1515,0.0],["1990-02-07",0.1465,0.1465,0.1465,0.1465,151875.0],["1990-02-08",0.1465,0.1465,0.1465,0.1465,0.0],["1990-02-09",0.1414,0.1414,0.1364,0.1414,37969.0],["1990-02-12",0.1414,0.1515,0.1414,0.1414,3797.0],["1990-02-13",0.1364,0.1364,0.1364,0.1364,5695.0],["1990-02-14",0.1515,0.1515,0.1515,0.1515,9492.0],["1990-02-15",0.1515,0.1515,0.1515,0.1515,0.0],["1990-02-16",0.1414,0.1414,0.1313,0.1313,7594.0],["1990-02-20",0.1313,0.1313,0.1313,0.1313,0.0],["1990-02-21",0.1313,0.1313,0.1313,0.1313,1898.0],["1990-02-22",0.1313,0.1313,0.1313,0.1313,37969.0],["1990-02-23",0.1313,0.1414,0.1313,0.1414,22781.0],["1990-02-26",0.1414,0.1414,0.1414,0.1414,18984.0],["1990-02-27",0.1414,0.1414,0.1414,0.1414,0.0],["1990-02-28",0.1414,0.1414,0.1414,0.1414,0.0],["1990-03-01",0.1414,0.1414,0.1414,0.1414,5695.0],["1990-03-02",0.1414,0.1414,0.1364,0.1414,85430.0],["1990-03-05",0.1414,0.1414,0.1414,0.1414,0.0],["1990-03-06",0.1414,0.1465,0.1313,0.1465,58852.0],["1990-03-07",0.1465,0.1465,0.1465,0.1465,0.0],["1990-03-08",0.1465,0.1465,0.1313,0.1313,106313.0],["1990-03-09",0.1465,0.1465,0.1465,0.1465,37969.0],["1990-03-12",0.1414,0.1414,0.1414,0.1414,34172.0],["1990-03-13",0.1414,0.1414,0.1414,0.1414,0.0],["1990-03-14",0.1414,0.1414,0.1414,0.1414,0.0],["1990-03-15",0.1414,0.1414,0.1364,0.1364,170859.0],["1990-03-16",0.1364,0.1515,0.1364,0.1465,1347891.0],["1990-03-19",0.1566,0.1566,0.1566,0.1566,47461.0],["1990-03-20",0.1566,0.1566,0.1566,0.1566,9492.0],["1990-03-21",0.1566,0.1566,0.1566,0.1566,15188.0],["1990-03-22",0.1566,0.1566,0.1515,0.1515,104414.0],["1990-03-23",0.1515,0.1566,0.1515,0.1515,83531.0],["1990-03-26",0.1465,0.1465,0.1414,0.1465,77836.0],["1990-03-27",0.1566,0.1566,0.1566,0.1566,47461.0],["1990-03-28",0.1566,0.1566,0.1566,0.1566,0.0],["1990-03-29",0.1566,0.1566,0.1566,0.1566,0.0],["1990-03-30",0.1667,0.1667,0.1667,0.1667,3797.0],["1990-04-02",0.1515,0.1515,0.1515,0.1515,3797.0],["1990-04-03",0.1515,0.1667,0.1515,0.1616,55055.0],["1990-04-04",0.1667,0.1667,0.1667,0.1667,7594.0],["1990-04-05",0.1515,0.1515,0.1515,0.1515,1898.0],["1990-04-06",0.1515,0.1515,0.1515,0.1515,0.0],["1990-04-09",0.1515,0.1616,0.1515,0.1616,62648.0],["1990-04-10",0.1616,0.1616,0.1616,0.1616,0.0],["1990-04-11",0.1616,0.1616,0.1616,0.1616,0.0],["1990-04-12",0.1616,0.1616,0.1616,0.1616,18984.0],["1990-04-16",0.1717,0.1717,0.1717,0.1717,3797.0],["1990-04-17",0.1616,0.1616,0.1515,0.1515,28477.0],["1990-04-18",0.1515,0.1515,0.1515,0.1515,0.0],["1990-04-19",0.1515,0.1515,0.1515,0.1515,0.0],["1990-04-20",0.1515,0.1515,0.1515,0.1515,0.0],["1990-04-23",0.1667,0.1667,0.1667,0.1667,1898.0],["1990-04-24",0.1667,0.1717,0.1616,0.1616,334125.0],["1990-04-25",0.1616,0.1616,0.1616,0.1616,0.0],["1990-04-26",0.1616,0.1616,0.1616,0.1616,0.0],["1990-04-27",0.1616,0.1616,0.1616,0.1616,0.0],["1990-04-30",0.1667,0.1667,0.1667,0.1667,104414.0],["1990-05-01",0.1667,0.1818,0.1616,0.1818,504984.0],["1990-05-02",0.1818,0.1818,0.1818,0.1818,0.0],["1990-05-03",0.1818,0.1818,0.1818,0.1818,0.0],["1990-05-04",0.1667,0.1667,0.1667,0.1667,94922.0],["1990-05-07",0.1667,0.1667,0.1667,0.1667,0.0],["1990-05-08",0.1869,0.1869,0.1869,0.1869,9492.0],["1990-05-09",0.1818,0.1818,0.1667,0.1818,37969.0],["1990-05-10",0.1768,0.1768,0.1768,0.1768,5695.0],["1990-05-11",0.1768,0.1869,0.1717,0.1768,146180.0],["1990-05-14",0.1768,0.1869,0.1768,0.1818,106313.0],["1990-05-15",0.1818,0.1818,0.1818,0.1818,18984.0],["1990-05-16",0.1768,0.1768,0.1768,0.1768,18984.0],["1990-05-17",0.1768,0.197,0.1768,0.197,85430.0],["1990-05-18",0.1919,0.1919,0.1919,0.1919,37969.0],["1990-05-21",0.1768,0.1768,0.1768,0.1768,104414.0],["1990-05-22",0.1768,0.1768,0.1768,0.1768,0.0],["1990-05-23",0.1768,0.1768,0.1768,0.1768,0.0],["1990-05-24",0.1768,0.1768,0.1768,0.1768,0.0],["1990-05-25",0.1768,0.1768,0.1768,0.1768,9492.0],["1990-05-29",0.1768,0.1768,0.1768,0.1768,3797.0],["1990-05-30",0.1768,0.1768,0.1768,0.1768,0.0],["1990-05-31",0.1818,0.1919,0.1818,0.1919,41766.0],["1990-06-01",0.1919,0.2172,0.1919,0.1919,75938.0],["1990-06-04",0.2172,0.2172,0.2172,0.2172,15188.0],["1990-06-05",0.197,0.197,0.1869,0.1869,53156.0],["1990-06-06",0.1869,0.1869,0.1869,0.1869,0.0],["1990-06-07",0.1869,0.1869,0.1869,0.1869,26578.0],["1990-06-08",0.1869,0.1869,0.1869,0.1869,0.0],["1990-06-11",0.1869,0.1869,0.1869,0.1869,0.0],["1990-06-12",0.1818,0.1818,0.1768,0.1768,159469.0],["1990-06-13",0.1818,0.1869,0.1818,0.1869,94922.0],["1990-06-14",0.1869,0.1869,0.1869,0.1869,0.0],["1990-06-15",0.1869,0.1869,0.1768,0.1768,37969.0],["1990-06-18",0.1768,0.1768,0.1768,0.1768,94922.0],["1990-06-19",0.1768,0.1768,0.1768,0.1768,37969.0],["1990-06-20",0.1768,0.1818,0.1768,0.1768,113906.0],["1990-06-21",0.1768,0.1818,0.1768,0.1768,218320.0],["1990-06-22",0.1818,0.1818,0.1818,0.1818,123398.0],["1990-06-25",0.1818,0.1869,0.1818,0.1869,37969.0],["1990-06-26",0.1869,0.197,0.1818,0.1818,227813.0],["1990-06-27",0.1818,0.1818,0.1818,0.1818,0.0],["1990-06-28",0.1818,0.197,0.1818,0.197,839109.0],["1990-06-29",0.197,0.197,0.1919,0.1919,77836.0],["1990-07-02",0.197,0.197,0.197,0.197,1898.0],["1990-07-03",0.197,0.197,0.1919,0.197,37969.0],["1990-07-05",0.197,0.197,0.197,0.197,189844.0],["1990-07-06",0.197,0.197,0.197,0.197,0.0],["1990-07-09",0.197,0.197,0.197,0.197,0.0],["1990-07-10",0.197,0.202,0.1919,0.202,189844.0],["1990-07-11",0.202,0.2071,0.197,0.2071,130992.0],["1990-07-12",0.2071,0.2222,0.202,0.2222,206930.0],["1990-07-13",0.2222,0.2222,0.2121,0.2121,13289.0],["1990-07-16",0.2222,0.2222,0.2222,0.2222,3797.0],["1990-07-17",0.2222,0.2222,0.2121,0.2222,132891.0],["1990-07-18",0.2222,0.2323,0.2222,0.2323,389180.0],["1990-07-19",0.2323,0.2323,0.2222,0.2222,577125.0],["1990-07-20",0.2222,0.2222,0.2222,0.2222,0.0],["1990-07-23",0.2222,0.2273,0.2222,0.2273,106313.0],["1990-07-24",0.2273,0.2273,0.2222,0.2222,123398.0],["1990-07-25",0.2222,0.2273,0.2222,0.2222,34172.0],["1990-07-26",0.2222,0.2323,0.2222,0.2222,3797.0],["1990-07-27",0.2222,0.2323,0.2222,0.2323,208828.0],["1990-07-30",0.2323,0.2526,0.2273,0.2526,235406.0],["1990-07-31",0.2526,0.2526,0.2273,0.2273,13289.0],["1990-08-01",0.2526,0.2526,0.2526,0.2526,37969.0],["1990-08-02",0.2526,0.2526,0.2526,0.2526,0.0],["1990-08-03",0.2273,0.2273,0.2273,0.2273,170859.0],["1990-08-06",0.2222,0.2222,0.2222,0.2222,81633.0],["1990-08-07",0.2222,0.2222,0.2121,0.2121,100617.0],["1990-08-08",0.2121,0.2323,0.2121,0.2121,28477.0],["1990-08-09",0.2121,0.2121,0.2121,0.2121,0.0],["1990-08-10",0.2121,0.2121,0.2121,0.2121,3797.0],["1990-08-13",0.2121,0.2121,0.2121,0.2121,18984.0],["1990-08-14",0.2121,0.2121,0.2121,0.2121,0.0],["1990-08-15",0.2121,0.2121,0.2121,0.2121,1898.0],["1990-08-16",0.2323,0.2323,0.2323,0.2323,9492.0],["1990-08-17",0.2323,0.2323,0.2323,0.2323,0.0],["1990-08-20",0.2121,0.2121,0.2121,0.2121,18984.0],["1990-08-21",0.2121,0.2121,0.2121,0.2121,9492.0],["1990-08-22",0.202,0.202,0.202,0.202,18984.0],["1990-08-23",0.202,0.202,0.1919,0.1919,66445.0],["1990-08-24",0.197,0.2121,0.197,0.197,94922.0],["1990-08-27",0.1818,0.1818,0.1818,0.1818,37969.0],["1990-08-28",0.1818,0.1818,0.1818,0.1818,0.0],["1990-08-29",0.1919,0.1919,0.1919,0.1919,94922.0],["1990-08-30",0.1919,0.1919,0.1919,0.1919,0.0],["1990-08-31",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-04",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-05",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-06",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-07",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-10",0.1919,0.1919,0.1919,0.1919,0.0],["1990-09-11",0.1869,0.1869,0.1869,0.1869,455625.0],["1990-09-12",0.1818,0.1818,0.1818,0.1818,1898.0],["1990-09-13",0.1818,0.1818,0.1818,0.1818,0.0],["1990-09-14",0.1818,0.1818,0.1818,0.1818,18984.0],["1990-09-17",0.1818,0.1818,0.1818,0.1818,0.0],["1990-09-18",0.1818,0.1818,0.1818,0.1818,303750.0],["1990-09-19",0.1869,0.1869,0.1869,0.1869,18984.0],["1990-09-20",0.1869,0.1869,0.1869,0.1869,0.0],["1990-09-21",0.1869,0.1869,0.1869,0.1869,0.0],["1990-09-24",0.1869,0.1869,0.1818,0.1869,47461.0],["1990-09-25",0.1717,0.1717,0.1717,0.1717,5695.0],["1990-09-26",0.1717,0.1717,0.1717,0.1717,0.0],["1990-09-27",0.1717,0.1717,0.1717,0.1717,0.0],["1990-09-28",0.1717,0.1717,0.1717,0.1717,18984.0],["1990-10-01",0.1717,0.1717,0.1717,0.1717,0.0],["1990-10-02",0.1717,0.1717,0.1717,0.1717,0.0],["1990-10-03",0.1616,0.1616,0.1616,0.1616,3797.0],["1990-10-04",0.1616,0.1616,0.1616,0.1616,53156.0],["1990-10-05",0.1616,0.1616,0.1616,0.1616,0.0],["1990-10-08",0.1616,0.1616,0.1414,0.1616,292359.0],["1990-10-09",0.1616,0.1616,0.1616,0.1616,0.0],["1990-10-10",0.1616,0.1616,0.1616,0.1616,0.0],["1990-10-11",0.1616,0.1616,0.1616,0.1616,0.0],["1990-10-12",0.1414,0.1414,0.1414,0.1414,37969.0],["1990-10-15",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-16",0.1414,0.1414,0.1414,0.1414,15188.0],["1990-10-17",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-18",0.1414,0.1414,0.1414,0.1414,13289.0],["1990-10-19",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-22",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-23",0.1414,0.1414,0.1414,0.1414,18984.0],["1990-10-24",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-25",0.1414,0.1414,0.1414,0.1414,9492.0],["1990-10-26",0.1414,0.1414,0.1414,0.1414,28477.0],["1990-10-29",0.1414,0.1414,0.1313,0.1414,75938.0],["1990-10-30",0.1414,0.1414,0.1414,0.1414,0.0],["1990-10-31",0.1515,0.1616,0.1515,0.1515,132891.0],["1990-11-01",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-02",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-05",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-06",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-07",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-08",0.1515,0.1515,0.1515,0.1515,37969.0],["1990-11-09",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-12",0.1515,0.1515,0.1515,0.1515,0.0],["1990-11-13",0.1515,0.1515,0.1515,0.1515,9492.0],["1990-11-14",0.1414,0.1414,0.1414,0.1414,94922.0],["1990-11-15",0.1465,0.1465,0.1465,0.1465,9492.0],["1990-11-16",0.1465,0.1465,0.1465,0.1465,0.0],["1990-11-19",0.1465,0.1465,0.1465,0.1465,0.0],["1990-11-20",0.1465,0.1465,0.1364,0.1465,77836.0],["1990-11-21",0.1465,0.1616,0.1364,0.1616,96820.0],["1990-11-23",0.1616,0.1616,0.1616,0.1616,3797.0],["1990-11-26",0.1616,0.1616,0.1616,0.1616,20883.0],["1990-11-27",0.1616,0.1616,0.1616,0.1616,3797.0],["1990-11-28",0.1616,0.1616,0.1616,0.1616,9492.0],["1990-11-29",0.1616,0.1616,0.1616,0.1616,0.0],["1990-11-30",0.1616,0.1717,0.1616,0.1717,72141.0],["1990-12-03",0.1818,0.1818,0.1818,0.1818,18984.0],["1990-12-04",0.1919,0.1919,0.1919,0.1919,9492.0],["1990-12-05",0.1818,0.1818,0.1818,0.1818,18984.0],["1990-12-06",0.1818,0.1818,0.1818,0.1818,0.0],["1990-12-07",0.1818,0.1818,0.1818,0.1818,0.0],["1990-12-10",0.1818,0.202,0.1818,0.202,157570.0],["1990-12-11",0.202,0.202,0.202,0.202,0.0],["1990-12-12",0.2121,0.2121,0.2121,0.2121,7594.0],["1990-12-13",0.2121,0.2121,0.2121,0.2121,41766.0],["1990-12-14",0.2121,0.2121,0.1919,0.2121,7594.0],["1990-12-17",0.2121,0.2121,0.1919,0.1919,62648.0],["1990-12-18",0.1919,0.1919,0.1919,0.1919,0.0],["1990-12-19",0.1919,0.1919,0.1919,0.1919,0.0],["1990-12-20",0.1919,0.202,0.1818,0.1818,45563.0],["1990-12-21",0.1818,0.1818,0.1818,0.1818,0.0],["1990-12-24",0.1818,0.1818,0.1818,0.1818,0.0],["1990-12-26",0.1818,0.1818,0.1818,0.1818,0.0],["1990-12-27",0.1818,0.1919,0.1818,0.1818,53156.0],["1990-12-28",0.1818,0.1818,0.1818,0.1818,3797.0],["1990-12-31",0.1818,0.1869,0.1818,0.1818,24680.0],["1991-01-02",0.1818,0.202,0.1818,0.197,45563.0],["1991-01-03",0.197,0.197,0.197,0.197,0.0],["1991-01-04",0.1818,0.1818,0.1818,0.1818,9492.0],["1991-01-07",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-08",0.202,0.202,0.202,0.202,3797.0],["1991-01-09",0.202,0.202,0.202,0.202,0.0],["1991-01-10",0.1818,0.1818,0.1818,0.1818,3797.0],["1991-01-11",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-14",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-15",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-16",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-17",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-18",0.1818,0.1818,0.1818,0.1818,0.0],["1991-01-21",0.1818,0.1818,0.1818,0.1818,11391.0],["1991-01-22",0.1818,0.202,0.1818,0.202,579023.0],["1991-01-23",0.202,0.202,0.202,0.202,0.0],["1991-01-24",0.202,0.202,0.202,0.202,1898.0],["1991-01-25",0.202,0.202,0.1919,0.1919,239203.0],["1991-01-28",0.1919,0.1919,0.1919,0.1919,0.0],["1991-01-29",0.1919,0.1919,0.1919,0.1919,0.0],["1991-01-30",0.202,0.202,0.202,0.202,94922.0],["1991-01-31",0.202,0.202,0.197,0.197,144281.0],["1991-02-01",0.197,0.197,0.197,0.197,0.0],["1991-02-04",0.202,0.2121,0.202,0.2121,351211.0],["1991-02-05",0.2121,0.2121,0.202,0.202,55055.0],["1991-02-06",0.2222,0.2222,0.2222,0.2222,18984.0],["1991-02-07",0.2222,0.2222,0.2222,0.2222,0.0],["1991-02-08",0.2222,0.2222,0.2121,0.2121,56953.0],["1991-02-11",0.2121,0.2121,0.2121,0.2121,0.0],["1991-02-12",0.2323,0.2323,0.2323,0.2323,9492.0],["1991-02-13",0.2323,0.2323,0.2121,0.2121,28477.0],["1991-02-14",0.2121,0.2121,0.2121,0.2121,0.0],["1991-02-15",0.2121,0.2121,0.2121,0.2121,0.0],["1991-02-19",0.2121,0.2323,0.2121,0.2121,1898.0],["1991-02-20",0.2121,0.2222,0.2121,0.2121,13289.0],["1991-02-21",0.2121,0.2121,0.2121,0.2121,0.0],["1991-02-22",0.2121,0.2222,0.2121,0.2222,32273.0],["1991-02-25",0.2222,0.2222,0.2222,0.2222,0.0],["1991-02-26",0.2222,0.2222,0.2222,0.2222,0.0],["1991-02-27",0.2323,0.2323,0.2323,0.2323,18984.0],["1991-02-28",0.2323,0.2424,0.2121,0.2121,18984.0],["1991-03-01",0.2222,0.2424,0.2222,0.2323,123398.0],["1991-03-04",0.2526,0.2526,0.2526,0.2526,5695.0],["1991-03-05",0.2526,0.2526,0.2526,0.2526,0.0],["1991-03-06",0.2525,0.2525,0.2374,0.2374,170859.0],["1991-03-07",0.2424,0.2728,0.2424,0.2526,318938.0],["1991-03-08",0.2627,0.2728,0.2627,0.2627,98719.0],["1991-03-11",0.2627,0.2829,0.2525,0.2627,96820.0],["1991-03-12",0.2627,0.2728,0.2526,0.2526,237305.0],["1991-03-13",0.2526,0.2627,0.2526,0.2526,26578.0],["1991-03-14",0.2526,0.2627,0.2526,0.2526,53156.0],["1991-03-15",0.2525,0.2627,0.2525,0.2627,75938.0],["1991-03-18",0.2627,0.2728,0.2576,0.2576,41766.0],["1991-03-19",0.2576,0.2576,0.2576,0.2576,0.0],["1991-03-20",0.2576,0.2576,0.2576,0.2576,0.0],["1991-03-21",0.2829,0.2829,0.2829,0.2829,5695.0],["1991-03-22",0.2829,0.2829,0.2829,0.2829,0.0],["1991-03-25",0.2829,0.2829,0.2829,0.2829,0.0],["1991-03-26",0.2829,0.293,0.2627,0.2829,41766.0],["1991-03-27",0.2829,0.2829,0.2627,0.2728,43664.0],["1991-03-28",0.2728,0.2728,0.2728,0.2728,9492.0],["1991-04-01",0.2728,0.293,0.2728,0.2728,17086.0],["1991-04-02",0.2728,0.2728,0.2728,0.2728,0.0],["1991-04-03",0.2829,0.2829,0.2829,0.2829,13289.0],["1991-04-04",0.2728,0.2728,0.2728,0.2728,7594.0],["1991-04-05",0.2728,0.2778,0.2728,0.2728,47461.0],["1991-04-08",0.2728,0.2728,0.2728,0.2728,22781.0],["1991-04-09",0.2728,0.2728,0.2728,0.2728,20883.0],["1991-04-10",0.2728,0.2728,0.2627,0.2627,117703.0],["1991-04-11",0.2627,0.2627,0.2627,0.2627,1898.0],["1991-04-12",0.2627,0.2627,0.2627,0.2627,0.0],["1991-04-15",0.2728,0.2728,0.2728,0.2728,9492.0],["1991-04-16",0.2728,0.2728,0.2728,0.2728,0.0],["1991-04-17",0.2728,0.2829,0.2627,0.2627,49359.0],["1991-04-18",0.2627,0.2829,0.2627,0.2829,125297.0],["1991-04-19",0.2829,0.2829,0.2829,0.2829,0.0],["1991-04-22",0.2627,0.2627,0.2627,0.2627,1898.0],["1991-04-23",0.2728,0.2829,0.2728,0.2728,24680.0],["1991-04-24",0.2728,0.2728,0.2728,0.2728,0.0],["1991-04-25",0.2728,0.2728,0.2728,0.2728,0.0],["1991-04-26",0.2728,0.2728,0.2728,0.2728,0.0],["1991-04-29",0.2627,0.2627,0.2627,0.2627,55055.0],["1991-04-30",0.2627,0.2627,0.2627,0.2627,26578.0],["1991-05-01",0.2627,0.2627,0.2627,0.2627,0.0],["1991-05-02",0.2627,0.2627,0.2627,0.2627,0.0],["1991-05-03",0.2627,0.2627,0.2627,0.2627,1898.0],["1991-05-06",0.2627,0.2627,0.2526,0.2526,231609.0],["1991-05-07",0.2525,0.2525,0.2374,0.2374,417656.0],["1991-05-08",0.2374,0.2525,0.2323,0.2424,208828.0],["1991-05-09",0.2323,0.2323,0.2323,0.2323,1898.0],["1991-05-10",0.2323,0.2424,0.2222,0.2222,218320.0],["1991-05-13",0.2222,0.2222,0.2222,0.2222,0.0],["1991-05-14",0.2172,0.2172,0.2172,0.2172,142383.0],["1991-05-15",0.2121,0.2121,0.2121,0.2121,1898.0],["1991-05-16",0.2121,0.2121,0.2121,0.2121,0.0],["1991-05-17",0.2121,0.2121,0.2121,0.2121,0.0],["1991-05-20",0.2121,0.2121,0.2121,0.2121,3797.0],["1991-05-21",0.2323,0.2323,0.2323,0.2323,18984.0],["1991-05-22",0.2424,0.2424,0.2424,0.2424,37969.0],["1991-05-23",0.2424,0.2424,0.2424,0.2424,0.0],["1991-05-24",0.2424,0.2424,0.2424,0.2424,0.0],["1991-05-28",0.2424,0.2424,0.2424,0.2424,9492.0],["1991-05-29",0.2323,0.2323,0.2323,0.2323,18984.0],["1991-05-30",0.2222,0.2222,0.2222,0.2222,9492.0],["1991-05-31",0.2222,0.2222,0.2222,0.2222,0.0],["1991-06-03",0.2323,0.2424,0.2323,0.2323,53156.0],["1991-06-04",0.2323,0.2424,0.2222,0.2222,18984.0],["1991-06-05",0.2323,0.2424,0.2323,0.2424,184148.0],["1991-06-06",0.2424,0.2424,0.2424,0.2424,56953.0],["1991-06-07",0.2424,0.2424,0.2424,0.2424,1898.0],["1991-06-10",0.2424,0.2424,0.2424,0.2424,0.0],["1991-06-11",0.2424,0.2424,0.2424,0.2424,0.0],["1991-06-12",0.2424,0.2424,0.2424,0.2424,0.0],["1991-06-13",0.2526,0.2526,0.2526,0.2526,132891.0],["1991-06-14",0.2627,0.2627,0.2627,0.2627,9492.0],["1991-06-17",0.2627,0.2627,0.2627,0.2627,0.0],["1991-06-18",0.2627,0.2627,0.2627,0.2627,0.0],["1991-06-19",0.2627,0.2627,0.2627,0.2627,0.0],["1991-06-20",0.2526,0.2526,0.2526,0.2526,7594.0],["1991-06-21",0.2526,0.2526,0.2526,0.2526,0.0],["1991-06-24",0.2526,0.2526,0.2526,0.2526,0.0],["1991-06-25",0.2526,0.2526,0.2526,0.2526,18984.0],["1991-06-26",0.2526,0.2526,0.2526,0.2526,1898.0],["1991-06-27",0.2526,0.2526,0.2526,0.2526,3797.0],["1991-06-28",0.2526,0.2526,0.2526,0.2526,22781.0],["1991-07-01",0.2526,0.2526,0.2526,0.2526,127195.0],["1991-07-02",0.2526,0.2526,0.2526,0.2526,56953.0],["1991-07-03",0.2627,0.2627,0.2627,0.2627,28477.0],["1991-07-05",0.2627,0.2627,0.2627,0.2627,0.0],["1991-07-08",0.2526,0.2526,0.2526,0.2526,11391.0],["1991-07-09",0.2526,0.2526,0.2526,0.2526,0.0],["1991-07-10",0.2728,0.2728,0.2728,0.2728,1898.0],["1991-07-11",0.2728,0.2728,0.2526,0.2526,301852.0],["1991-07-12",0.2526,0.2526,0.2526,0.2526,5695.0],["1991-07-15",0.2526,0.2728,0.2526,0.2526,56953.0],["1991-07-16",0.2526,0.2526,0.2526,0.2526,37969.0],["1991-07-17",0.2576,0.2576,0.2576,0.2576,37969.0],["1991-07-18",0.2576,0.2677,0.2526,0.2526,43664.0],["1991-07-19",0.2576,0.2677,0.2576,0.2576,778359.0],["1991-07-22",0.2576,0.2576,0.2576,0.2576,0.0],["1991-07-23",0.2576,0.2576,0.2576,0.2576,0.0],["1991-07-24",0.2576,0.2576,0.2576,0.2576,0.0],["1991-07-25",0.2576,0.2576,0.2576,0.2576,0.0],["1991-07-26",0.2627,0.2778,0.2627,0.2778,87328.0],["1991-07-29",0.2778,0.293,0.2627,0.293,45563.0],["1991-07-30",0.293,0.293,0.2829,0.2829,74039.0],["1991-07-31",0.2627,0.2627,0.2627,0.2627,43664.0],["1991-08-01",0.2627,0.2627,0.2627,0.2627,3797.0],["1991-08-02",0.2627,0.2627,0.2627,0.2627,18984.0],["1991-08-05",0.2677,0.2778,0.2677,0.2677,51258.0],["1991-08-06",0.2728,0.293,0.2728,0.2829,394875.0],["1991-08-07",0.2829,0.2829,0.2829,0.2829,0.0],["1991-08-08",0.2829,0.3031,0.2829,0.293,113906.0],["1991-08-09",0.3031,0.3031,0.3031,0.3031,56953.0],["1991-08-12",0.2829,0.2829,0.2829,0.2829,11391.0],["1991-08-13",0.293,0.3283,0.293,0.3233,375891.0],["1991-08-14",0.3233,0.3334,0.3132,0.3132,132891.0],["1991-08-15",0.3132,0.3233,0.3132,0.3233,151875.0],["1991-08-16",0.3233,0.3233,0.3233,0.3233,3797.0],["1991-08-19",0.3233,0.3233,0.3233,0.3233,0.0],["1991-08-20",0.3233,0.3233,0.3132,0.3132,75938.0],["1991-08-21",0.3132,0.3132,0.3132,0.3132,1898.0],["1991-08-22",0.3132,0.3132,0.3132,0.3132,0.0],["1991-08-23",0.3132,0.3132,0.3132,0.3132,0.0],["1991-08-26",0.3233,0.3334,0.3233,0.3334,37969.0],["1991-08-27",0.3334,0.3334,0.3334,0.3334,0.0],["1991-08-28",0.3334,0.3334,0.3334,0.3334,0.0],["1991-08-29",0.3233,0.3233,0.3132,0.3132,37969.0],["1991-08-30",0.3132,0.3132,0.3132,0.3132,36070.0],["1991-09-03",0.3132,0.3233,0.3132,0.3233,535359.0],["1991-09-04",0.3233,0.3233,0.3233,0.3233,0.0],["1991-09-05",0.3233,0.3233,0.3233,0.3233,0.0],["1991-09-06",0.3132,0.3132,0.3132,0.3132,3797.0],["1991-09-09",0.3132,0.3132,0.3132,0.3132,9492.0],["1991-09-10",0.3132,0.3132,0.3132,0.3132,22781.0],["1991-09-11",0.3132,0.3132,0.3132,0.3132,53156.0],["1991-09-12",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-13",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-16",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-17",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-18",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-19",0.3132,0.3132,0.3132,0.3132,0.0],["1991-09-20",0.2829,0.2829,0.2829,0.2829,1898.0],["1991-09-23",0.2829,0.2829,0.2829,0.2829,0.0],["1991-09-24",0.2829,0.2829,0.2829,0.2829,0.0],["1991-09-25",0.2829,0.2829,0.2829,0.2829,0.0],["1991-09-26",0.2829,0.2829,0.2829,0.2829,0.0],["1991-09-27",0.2829,0.2829,0.2829,0.2829,1898.0],["1991-09-30",0.2829,0.2829,0.2829,0.2829,9492.0],["1991-10-01",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-02",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-03",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-04",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-07",0.2829,0.3132,0.2829,0.2829,18984.0],["1991-10-08",0.2829,0.293,0.2829,0.2829,115805.0],["1991-10-09",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-10",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-11",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-14",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-15",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-16",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-17",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-18",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-21",0.2829,0.2829,0.2829,0.2829,0.0],["1991-10-22",0.2526,0.2526,0.2526,0.2526,7594.0],["1991-10-23",0.2526,0.2526,0.2526,0.2526,0.0],["1991-10-24",0.2526,0.2526,0.2526,0.2526,0.0],["1991-10-25",0.2526,0.2526,0.2526,0.2526,0.0],["1991-10-28",0.2526,0.2526,0.2526,0.2526,3797.0],["1991-10-29",0.2526,0.2526,0.2526,0.2526,0.0],["1991-10-30",0.2526,0.2526,0.2526,0.2526,0.0],["1991-10-31",0.2829,0.2829,0.2829,0.2829,47461.0],["1991-11-01",0.2829,0.293,0.2829,0.2829,98719.0],["1991-11-04",0.3031,0.3031,0.3031,0.3031,3797.0],["1991-11-05",0.3031,0.3031,0.3031,0.3031,0.0],["1991-11-06",0.2728,0.2728,0.2728,0.2728,1898.0],["1991-11-07",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-08",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-11",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-12",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-13",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-14",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-15",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-18",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-19",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-20",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-21",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-22",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-25",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-26",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-27",0.2728,0.2728,0.2728,0.2728,0.0],["1991-11-29",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-02",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-03",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-04",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-05",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-06",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-09",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-10",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-11",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-12",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-13",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-16",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-17",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-18",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-19",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-20",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-23",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-24",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-26",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-27",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-30",0.2728,0.2728,0.2728,0.2728,0.0],["1991-12-31",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-02",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-03",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-06",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-07",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-08",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-09",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-10",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-13",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-14",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-15",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-16",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-17",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-20",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-21",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-22",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-23",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-24",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-27",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-28",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-29",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-30",0.2728,0.2728,0.2728,0.2728,0.0],["1992-01-31",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-03",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-04",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-05",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-06",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-07",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-10",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-11",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-12",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-13",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-14",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-18",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-19",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-20",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-21",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-24",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-25",0.2728,0.2728,0.2728,0.2728,0.0],["1992-02-26",0.3536,0.3536,0.3536,0.3536,0.0],["1992-02-27",0.3435,0.3435,0.3435,0.3435,18984.0],["1992-02-28",0.3435,0.3435,0.3435,0.3435,3797.0],["1992-03-02",0.3435,0.3435,0.3435,0.3435,11391.0],["1992-03-03",0.3637,0.3738,0.3637,0.3738,81633.0],["1992-03-04",0.3738,0.3738,0.3738,0.3738,0.0],["1992-03-05",0.3738,0.3738,0.3738,0.3738,0.0],["1992-03-06",0.3637,0.3738,0.3637,0.3637,449930.0],["1992-03-09",0.3637,0.3839,0.3637,0.3637,389180.0],["1992-03-10",0.3738,0.3839,0.3738,0.3839,237305.0],["1992-03-11",0.3788,0.3788,0.3637,0.3637,132891.0],["1992-03-12",0.3435,0.3738,0.3435,0.3435,79734.0],["1992-03-13",0.3435,0.3435,0.3435,0.3435,0.0],["1992-03-16",0.3435,0.3637,0.3435,0.3637,113906.0],["1992-03-17",0.3637,0.3637,0.3637,0.3637,0.0],["1992-03-18",0.3536,0.3536,0.3536,0.3536,5695.0],["1992-03-19",0.3536,0.3536,0.3536,0.3536,0.0],["1992-03-20",0.3233,0.3233,0.3233,0.3233,1898.0],["1992-03-23",0.3233,0.3233,0.3233,0.3233,0.0],["1992-03-24",0.3435,0.3435,0.3435,0.3435,5695.0],["1992-03-25",0.3637,0.3637,0.3637,0.3637,5695.0],["1992-03-26",0.3637,0.3637,0.3637,0.3637,0.0],["1992-03-27",0.3637,0.3637,0.3637,0.3637,0.0],["1992-03-30",0.3637,0.3637,0.3637,0.3637,0.0],["1992-03-31",0.3637,0.3637,0.3637,0.3637,0.0],["1992-04-01",0.3233,0.3233,0.3233,0.3233,1898.0],["1992-04-02",0.3233,0.3233,0.3233,0.3233,3797.0],["1992-04-03",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-06",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-07",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-08",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-09",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-10",0.3233,0.3637,0.3233,0.3637,18984.0],["1992-04-13",0.3233,0.3233,0.3233,0.3233,13289.0],["1992-04-14",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-15",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-16",0.3233,0.3233,0.3233,0.3233,9492.0],["1992-04-20",0.3233,0.3233,0.3233,0.3233,79734.0],["1992-04-21",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-22",0.3233,0.3233,0.3233,0.3233,0.0],["1992-04-23",0.3233,0.3233,0.293,0.293,56953.0],["1992-04-24",0.293,0.293,0.293,0.293,0.0],["1992-04-27",0.3334,0.3334,0.3334,0.3334,37969.0],["1992-04-28",0.3334,0.3334,0.3334,0.3334,7594.0],["1992-04-29",0.3182,0.3233,0.3182,0.3233,75938.0],["1992-04-30",0.3334,0.3334,0.3334,0.3334,9492.0],["1992-05-01",0.3334,0.3334,0.3334,0.3334,0.0],["1992-05-04",0.293,0.293,0.293,0.293,17086.0],["1992-05-05",0.293,0.293,0.293,0.293,0.0],["1992-05-06",0.3132,0.3132,0.3132,0.3132,3797.0],["1992-05-07",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-08",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-11",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-12",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-13",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-14",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-15",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-18",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-19",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-20",0.293,0.3132,0.293,0.3132,5695.0],["1992-05-21",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-22",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-26",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-27",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-28",0.3132,0.3132,0.3132,0.3132,0.0],["1992-05-29",0.3132,0.3132,0.3132,0.3132,0.0],["1992-06-01",0.293,0.3283,0.293,0.3031,163266.0],["1992-06-02",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-03",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-04",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-05",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-08",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-09",0.3334,0.3384,0.3334,0.3384,37969.0],["1992-06-10",0.3233,0.3435,0.3233,0.3233,83531.0],["1992-06-11",0.3233,0.3233,0.3233,0.3233,37969.0],["1992-06-12",0.3334,0.3334,0.3334,0.3334,3797.0],["1992-06-15",0.3334,0.3334,0.3334,0.3334,0.0],["1992-06-16",0.3334,0.3334,0.3334,0.3334,0.0],["1992-06-17",0.3334,0.3334,0.3334,0.3334,5695.0],["1992-06-18",0.3334,0.3334,0.3182,0.3182,5695.0],["1992-06-19",0.3182,0.3182,0.3182,0.3182,0.0],["1992-06-22",0.3182,0.3182,0.3182,0.3182,0.0],["1992-06-23",0.3182,0.3182,0.3182,0.3182,0.0],["1992-06-24",0.3031,0.3233,0.3031,0.3233,9492.0],["1992-06-25",0.3031,0.3031,0.3031,0.3031,1898.0],["1992-06-26",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-29",0.3031,0.3031,0.3031,0.3031,0.0],["1992-06-30",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-01",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-02",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-06",0.3031,0.3031,0.3031,0.3031,1898.0],["1992-07-07",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-08",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-09",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-10",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-13",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-14",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-15",0.3132,0.3132,0.3132,0.3132,18984.0],["1992-07-16",0.3132,0.3132,0.3132,0.3132,0.0],["1992-07-17",0.3132,0.3132,0.3132,0.3132,0.0],["1992-07-20",0.3031,0.3031,0.3031,0.3031,5695.0],["1992-07-21",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-22",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-23",0.3031,0.3031,0.3031,0.3031,13289.0],["1992-07-24",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-27",0.3031,0.3031,0.3031,0.3031,0.0],["1992-07-28",0.3031,0.3031,0.3031,0.3031,1898.0],["1992-07-29",0.3233,0.3233,0.3233,0.3233,13289.0],["1992-07-30",0.3233,0.3233,0.3233,0.3233,0.0],["1992-07-31",0.3334,0.3334,0.3334,0.3334,75938.0],["1992-08-03",0.3334,0.3334,0.3031,0.3031,151875.0],["1992-08-04",0.3334,0.3334,0.3031,0.3283,20883.0],["1992-08-05",0.3283,0.3283,0.3283,0.3283,0.0],["1992-08-06",0.3182,0.3283,0.3182,0.3283,94922.0],["1992-08-07",0.3334,0.3637,0.3233,0.3637,478406.0],["1992-08-10",0.3637,0.3637,0.3435,0.3435,75938.0],["1992-08-11",0.3435,0.3435,0.3435,0.3435,0.0],["1992-08-12",0.3435,0.3435,0.3435,0.3435,0.0],["1992-08-13",0.3435,0.3637,0.3435,0.3485,77836.0],["1992-08-14",0.3334,0.3485,0.3334,0.3485,172758.0],["1992-08-17",0.3334,0.3334,0.3233,0.3233,70242.0],["1992-08-18",0.3233,0.3233,0.3233,0.3233,0.0],["1992-08-19",0.3233,0.3233,0.3233,0.3233,0.0],["1992-08-20",0.3233,0.3485,0.3233,0.3485,20883.0],["1992-08-21",0.3283,0.3283,0.3283,0.3283,18984.0],["1992-08-24",0.3283,0.3283,0.3283,0.3283,0.0],["1992-08-25",0.3283,0.3283,0.3283,0.3283,0.0],["1992-08-26",0.3283,0.3283,0.3283,0.3283,0.0],["1992-08-27",0.3334,0.3334,0.3334,0.3334,28477.0],["1992-08-28",0.3637,0.3637,0.3334,0.3334,70242.0],["1992-08-31",0.3334,0.3334,0.3334,0.3334,0.0],["1992-09-01",0.3334,0.3334,0.3334,0.3334,0.0],["1992-09-02",0.3637,0.3637,0.3637,0.3637,3797.0],["1992-09-03",0.3536,0.3536,0.3334,0.3485,406266.0],["1992-09-04",0.3485,0.3485,0.3485,0.3485,0.0],["1992-09-08",0.3485,0.3485,0.3485,0.3485,0.0],["1992-09-09",0.3485,0.3485,0.3485,0.3485,0.0],["1992-09-10",0.3485,0.3485,0.3485,0.3485,0.0],["1992-09-11",0.3485,0.3485,0.3485,0.3485,0.0],["1992-09-14",0.3233,0.3637,0.3233,0.3435,43664.0],["1992-09-15",0.3435,0.3435,0.3435,0.3435,0.0],["1992-09-16",0.3435,0.3435,0.3435,0.3435,0.0],["1992-09-17",0.3435,0.3435,0.3435,0.3435,0.0],["1992-09-18",0.3435,0.3435,0.3435,0.3435,0.0],["1992-09-21",0.3233,0.3233,0.3233,0.3233,1898.0],["1992-09-22",0.3233,0.3233,0.3233,0.3233,0.0],["1992-09-23",0.3233,0.3233,0.3233,0.3233,0.0],["1992-09-24",0.3233,0.3233,0.3233,0.3233,0.0],["1992-09-25",0.3637,0.3637,0.3637,0.3637,3797.0],["1992-09-28",0.3233,0.3233,0.3233,0.3233,20883.0],["1992-09-29",0.3435,0.3435,0.3233,0.3233,170859.0],["1992-09-30",0.3384,0.3435,0.3384,0.3384,37969.0],["1992-10-01",0.3233,0.3233,0.3233,0.3233,9492.0],["1992-10-02",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-05",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-06",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-07",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-08",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-09",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-12",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-13",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-14",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-15",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-16",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-19",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-20",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-21",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-22",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-23",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-26",0.3233,0.3233,0.3233,0.3233,0.0],["1992-10-27",0.3334,0.3435,0.3334,0.3435,51258.0],["1992-10-28",0.3435,0.3435,0.3435,0.3435,0.0],["1992-10-29",0.3637,0.3637,0.3435,0.3637,30375.0],["1992-10-30",0.3536,0.3687,0.3334,0.3334,51258.0],["1992-11-02",0.3738,0.3738,0.3637,0.3637,11391.0],["1992-11-03",0.3637,0.3637,0.3637,0.3637,0.0],["1992-11-04",0.3334,0.3738,0.3334,0.3738,5695.0],["1992-11-05",0.3435,0.3839,0.3435,0.3839,83531.0],["1992-11-06",0.3839,0.4142,0.3637,0.4142,113906.0],["1992-11-09",0.4142,0.4445,0.394,0.4445,41766.0],["1992-11-10",0.4445,0.4445,0.4041,0.4445,37969.0],["1992-11-11",0.4041,0.4445,0.4041,0.4041,83531.0],["1992-11-12",0.4445,0.4445,0.4445,0.4445,20883.0],["1992-11-13",0.4041,0.4041,0.4041,0.4041,1898.0],["1992-11-16",0.4041,0.4445,0.4041,0.4445,5695.0],["1992-11-17",0.4445,0.4445,0.4445,0.4445,1898.0],["1992-11-18",0.4041,0.4445,0.4041,0.4445,3797.0],["1992-11-19",0.4445,0.4445,0.4445,0.4445,18984.0],["1992-11-20",0.4142,0.4142,0.4142,0.4142,41766.0],["1992-11-23",0.4243,0.4243,0.4243,0.4243,18984.0],["1992-11-24",0.4142,0.4546,0.4142,0.4546,37969.0],["1992-11-25",0.4344,0.4344,0.4344,0.4344,7594.0],["1992-11-27",0.4142,0.4142,0.4142,0.4142,1898.0],["1992-11-30",0.4142,0.4546,0.4142,0.4546,11391.0],["1992-12-01",0.4243,0.4243,0.4243,0.4243,13289.0],["1992-12-02",0.4243,0.4243,0.4243,0.4243,0.0],["1992-12-03",0.4243,0.4243,0.4243,0.4243,0.0],["1992-12-04",0.4495,0.4495,0.4243,0.4243,32273.0],["1992-12-07",0.4243,0.4243,0.4243,0.4243,0.0],["1992-12-08",0.4546,0.4546,0.4344,0.4344,43664.0],["1992-12-09",0.4647,0.4647,0.4647,0.4647,5695.0],["1992-12-10",0.4647,0.4647,0.4647,0.4647,0.0],["1992-12-11",0.4344,0.4546,0.4344,0.4546,22781.0],["1992-12-14",0.4344,0.4344,0.4344,0.4344,5695.0],["1992-12-15",0.4344,0.4344,0.4344,0.4344,0.0],["1992-12-16",0.4344,0.4344,0.4344,0.4344,1898.0],["1992-12-17",0.4546,0.4546,0.4546,0.4546,9492.0],["1992-12-18",0.4344,0.4344,0.4344,0.4344,56953.0],["1992-12-21",0.4344,0.4344,0.4344,0.4344,0.0],["1992-12-22",0.4344,0.4344,0.4344,0.4344,5695.0],["1992-12-23",0.4344,0.4495,0.4344,0.4495,36070.0],["1992-12-24",0.4344,0.4344,0.4344,0.4344,3797.0],["1992-12-28",0.4344,0.4344,0.4344,0.4344,0.0],["1992-12-29",0.4445,0.4445,0.4445,0.4445,3797.0],["1992-12-30",0.4445,0.4445,0.4445,0.4445,0.0],["1992-12-31",0.4445,0.4445,0.4445,0.4445,0.0],["1993-01-04",0.4546,0.4647,0.4546,0.4647,11391.0],["1993-01-05",0.4647,0.4647,0.4647,0.4647,7594.0],["1993-01-06",0.4647,0.4647,0.4344,0.4344,3797.0],["1993-01-07",0.4344,0.4344,0.4344,0.4344,0.0],["1993-01-08",0.4344,0.4344,0.4344,0.4344,3797.0],["1993-01-11",0.4495,0.4495,0.4495,0.4495,3797.0],["1993-01-12",0.4647,0.4647,0.4647,0.4647,37969.0],["1993-01-13",0.4445,0.4445,0.4445,0.4445,5695.0],["1993-01-14",0.4647,0.4647,0.4647,0.4647,94922.0],["1993-01-15",0.4445,0.4647,0.4445,0.4647,22781.0],["1993-01-18",0.4849,0.4849,0.4546,0.4546,77836.0],["1993-01-19",0.495,0.495,0.4647,0.4647,24680.0],["1993-01-20",0.495,0.495,0.495,0.495,5695.0],["1993-01-21",0.495,0.495,0.495,0.495,5695.0],["1993-01-22",0.495,0.495,0.495,0.495,0.0],["1993-01-25",0.495,0.495,0.495,0.495,0.0],["1993-01-26",0.495,0.495,0.4647,0.4647,11391.0],["1993-01-27",0.495,0.495,0.495,0.495,1898.0],["1993-01-28",0.4647,0.495,0.4647,0.495,98719.0],["1993-01-29",0.4647,0.4647,0.4647,0.4647,9492.0],["1993-02-01",0.4647,0.4647,0.4647,0.4647,0.0],["1993-02-02",0.4647,0.4647,0.4647,0.4647,0.0],["1993-02-03",0.4647,0.4647,0.4647,0.4647,0.0],["1993-02-04",0.4647,0.4647,0.4647,0.4647,0.0],["1993-02-05",0.4647,0.4647,0.4647,0.4647,0.0],["1993-02-08",0.4748,0.4748,0.4748,0.4748,11391.0],["1993-02-09",0.4647,0.4647,0.4647,0.4647,1898.0],["1993-02-10",0.495,0.495,0.495,0.495,9492.0],["1993-02-11",0.495,0.495,0.495,0.495,0.0],["1993-02-12",0.495,0.495,0.495,0.495,0.0],["1993-02-16",0.4647,0.4647,0.4647,0.4647,15188.0],["1993-02-17",0.4748,0.4748,0.4748,0.4748,9492.0],["1993-02-18",0.4748,0.4748,0.4748,0.4748,0.0],["1993-02-19",0.4546,0.4546,0.4546,0.4546,9492.0],["1993-02-22",0.495,0.495,0.495,0.495,1898.0],["1993-02-23",0.495,0.495,0.495,0.495,0.0],["1993-02-24",0.495,0.495,0.495,0.495,1898.0],["1993-02-25",0.4546,0.4546,0.4546,0.4546,3797.0],["1993-02-26",0.4546,0.4546,0.4546,0.4546,0.0],["1993-03-01",0.4546,0.4546,0.4546,0.4546,0.0],["1993-03-02",0.4546,0.4546,0.4546,0.4546,5695.0],["1993-03-03",0.495,0.495,0.4849,0.4849,43664.0],["1993-03-04",0.495,0.495,0.4849,0.4849,28477.0],["1993-03-05",0.495,0.495,0.495,0.495,3797.0],["1993-03-08",0.495,0.495,0.495,0.495,3797.0],["1993-03-09",0.495,0.495,0.495,0.495,0.0],["1993-03-10",0.495,0.495,0.495,0.495,0.0],["1993-03-11",0.4647,0.5051,0.4647,0.5051,62648.0],["1993-03-12",0.5051,0.5102,0.5051,0.5102,37969.0],["1993-03-15",0.5102,0.5102,0.5102,0.5102,0.0],["1993-03-16",0.5354,0.5354,0.495,0.495,11391.0],["1993-03-17",0.495,0.495,0.495,0.495,1898.0],["1993-03-18",0.495,0.495,0.495,0.495,0.0],["1993-03-19",0.5051,0.5051,0.5051,0.5051,9492.0],["1993-03-22",0.5051,0.5051,0.5051,0.5051,0.0],["1993-03-23",0.5304,0.5455,0.5152,0.5152,121500.0],["1993-03-24",0.5152,0.5455,0.5152,0.5455,22781.0],["1993-03-25",0.5455,0.5455,0.5455,0.5455,0.0],["1993-03-26",0.5253,0.5455,0.5253,0.5455,113906.0],["1993-03-29",0.5556,0.5556,0.5556,0.5556,18984.0],["1993-03-30",0.5506,0.5556,0.5506,0.5556,51258.0],["1993-03-31",0.5354,0.5354,0.5354,0.5354,9492.0],["1993-04-01",0.5354,0.5354,0.5354,0.5354,0.0],["1993-04-02",0.5455,0.5657,0.5455,0.5657,362602.0],["1993-04-05",0.5657,0.5657,0.5455,0.5455,72141.0],["1993-04-06",0.5859,0.5859,0.5607,0.5607,49359.0],["1993-04-07",0.5556,0.5657,0.5556,0.5657,134789.0],["1993-04-08",0.5859,0.5859,0.5556,0.5556,11391.0],["1993-04-12",0.5556,0.5556,0.5556,0.5556,0.0],["1993-04-13",0.5859,0.5859,0.5556,0.5556,17086.0],["1993-04-14",0.5556,0.5556,0.5556,0.5556,0.0],["1993-04-15",0.5455,0.5455,0.5455,0.5455,11391.0],["1993-04-16",0.5455,0.5455,0.5455,0.5455,0.0],["1993-04-19",0.5455,0.5455,0.5455,0.5455,0.0],["1993-04-20",0.5253,0.5354,0.5253,0.5354,28477.0],["1993-04-21",0.5152,0.5152,0.5152,0.5152,11391.0],["1993-04-22",0.5152,0.5152,0.5152,0.5152,0.0],["1993-04-23",0.5152,0.5556,0.5152,0.5556,5695.0],["1993-04-26",0.5152,0.5152,0.5152,0.5152,30375.0],["1993-04-27",0.5152,0.5304,0.5152,0.5304,60750.0],["1993-04-28",0.5152,0.5455,0.5152,0.5455,20883.0],["1993-04-29",0.5152,0.5253,0.5152,0.5253,3797.0],["1993-04-30",0.5304,0.5304,0.5253,0.5253,37969.0],["1993-05-03",0.5304,0.5304,0.5253,0.5253,37969.0],["1993-05-04",0.5455,0.5455,0.5455,0.5455,37969.0],["1993-05-05",0.5556,0.5556,0.5455,0.5556,411961.0],["1993-05-06",0.5354,0.5657,0.5354,0.5657,75938.0],["1993-05-07",0.5758,0.5758,0.5758,0.5758,13289.0],["1993-05-10",0.5758,0.5758,0.5758,0.5758,9492.0],["1993-05-11",0.5758,0.5758,0.5758,0.5758,1898.0],["1993-05-12",0.5758,0.5758,0.5758,0.5758,26578.0],["1993-05-13",0.5758,0.5758,0.5758,0.5758,0.0],["1993-05-14",0.5354,0.5506,0.5354,0.5506,15188.0],["1993-05-17",0.5506,0.5506,0.5506,0.5506,0.0],["1993-05-18",0.5354,0.5758,0.5354,0.5758,15188.0],["1993-05-19",0.5657,0.5657,0.5556,0.5556,91125.0],["1993-05-20",0.5455,0.5455,0.5455,0.5455,37969.0],["1993-05-21",0.5455,0.5455,0.5455,0.5455,0.0],["1993-05-24",0.5455,0.5455,0.5455,0.5455,0.0],["1993-05-25",0.5354,0.5354,0.5354,0.5354,17086.0],["1993-05-26",0.5556,0.5758,0.5556,0.5758,20883.0],["1993-05-27",0.5758,0.5758,0.5758,0.5758,0.0],["1993-05-28",0.5758,0.5758,0.5758,0.5758,1898.0],["1993-06-01",0.5758,0.5758,0.5758,0.5758,0.0],["1993-06-02",0.5758,0.5758,0.5758,0.5758,0.0],["1993-06-03",0.5758,0.5758,0.5758,0.5758,0.0],["1993-06-04",0.5354,0.5354,0.5354,0.5354,7594.0],["1993-06-07",0.5354,0.5354,0.5354,0.5354,3797.0],["1993-06-08",0.5354,0.5354,0.5354,0.5354,11391.0],["1993-06-09",0.5657,0.5657,0.5657,0.5657,9492.0],["1993-06-10",0.5657,0.5657,0.5657,0.5657,0.0],["1993-06-11",0.5657,0.5657,0.5657,0.5657,0.0],["1993-06-14",0.5657,0.5657,0.5253,0.5354,13289.0],["1993-06-15",0.5354,0.5354,0.5354,0.5354,0.0],["1993-06-16",0.5556,0.5607,0.5556,0.5607,56953.0],["1993-06-17",0.5253,0.5253,0.5253,0.5253,1898.0],["1993-06-18",0.5253,0.5253,0.5253,0.5253,1898.0],["1993-06-21",0.5253,0.5253,0.5253,0.5253,3797.0],["1993-06-22",0.5253,0.5253,0.5253,0.5253,0.0],["1993-06-23",0.5253,0.5253,0.5253,0.5253,5695.0],["1993-06-24",0.5253,0.5253,0.5253,0.5253,1898.0],["1993-06-25",0.5253,0.5253,0.5253,0.5253,7594.0],["1993-06-28",0.5253,0.5253,0.5253,0.5253,0.0],["1993-06-29",0.5556,0.5556,0.5253,0.5253,41766.0],["1993-06-30",0.5253,0.5253,0.5253,0.5253,26578.0],["1993-07-01",0.5253,0.5556,0.5253,0.5556,77836.0],["1993-07-02",0.5556,0.5556,0.5556,0.5556,0.0],["1993-07-06",0.5253,0.5253,0.5253,0.5253,1898.0],["1993-07-07",0.5253,0.5253,0.5253,0.5253,0.0],["1993-07-08",0.5354,0.5455,0.5253,0.5253,123398.0],["1993-07-09",0.5253,0.5455,0.5253,0.5455,17086.0],["1993-07-12",0.5455,0.5455,0.5455,0.5455,0.0],["1993-07-13",0.5455,0.5455,0.5455,0.5455,0.0],["1993-07-14",0.5455,0.5455,0.5455,0.5455,0.0],["1993-07-15",0.5455,0.5455,0.5455,0.5455,0.0],["1993-07-16",0.5253,0.5657,0.5253,0.5657,28477.0],["1993-07-19",0.5657,0.5657,0.5657,0.5657,0.0],["1993-07-20",0.5657,0.5657,0.5657,0.5657,0.0],["1993-07-21",0.5455,0.5455,0.5354,0.5455,189844.0],["1993-07-22",0.5354,0.5354,0.5354,0.5354,1898.0],["1993-07-23",0.5657,0.5657,0.5354,0.5354,56953.0],["1993-07-26",0.5455,0.5556,0.5455,0.5506,237305.0],["1993-07-27",0.5354,0.5657,0.5354,0.5657,43664.0],["1993-07-28",0.5657,0.5657,0.5657,0.5657,5695.0],["1993-07-29",0.5657,0.5657,0.5657,0.5657,0.0],["1993-07-30",0.5657,0.5657,0.5556,0.5556,32273.0],["1993-08-02",0.5556,0.5556,0.5556,0.5556,0.0],["1993-08-03",0.5354,0.5354,0.5354,0.5354,1898.0],["1993-08-04",0.5354,0.5354,0.5354,0.5354,3797.0],["1993-08-05",0.5657,0.5758,0.5556,0.5657,250594.0],["1993-08-06",0.5758,0.5758,0.5657,0.5708,91125.0],["1993-08-09",0.5758,0.5758,0.5758,0.5758,15188.0],["1993-08-10",0.5758,0.5758,0.5455,0.5657,49359.0],["1993-08-11",0.5758,0.5758,0.5758,0.5758,13289.0],["1993-08-12",0.5354,0.5758,0.5354,0.5657,87328.0],["1993-08-13",0.5657,0.5657,0.5657,0.5657,0.0],["1993-08-16",0.5354,0.5758,0.5354,0.5607,163266.0],["1993-08-17",0.5607,0.5607,0.5607,0.5607,0.0],["1993-08-18",0.5354,0.5758,0.5354,0.5758,9492.0],["1993-08-19",0.5758,0.5758,0.5657,0.5657,104414.0],["1993-08-20",0.5556,0.5556,0.5556,0.5556,100617.0],["1993-08-23",0.5758,0.5758,0.5758,0.5758,1898.0],["1993-08-24",0.5758,0.5758,0.5758,0.5758,7594.0],["1993-08-25",0.5758,0.5758,0.5758,0.5758,26578.0],["1993-08-26",0.5758,0.5758,0.5354,0.5758,32273.0],["1993-08-27",0.5758,0.5758,0.5657,0.5657,24680.0],["1993-08-30",0.5758,0.5758,0.5758,0.5758,9492.0],["1993-08-31",0.5758,0.5758,0.5758,0.5758,1898.0],["1993-09-01",0.5758,0.5758,0.5758,0.5758,0.0],["1993-09-02",0.5758,0.5758,0.5758,0.5758,0.0],["1993-09-03",0.5758,0.5758,0.5758,0.5758,30375.0],["1993-09-07",0.5354,0.5354,0.5354,0.5354,34172.0],["1993-09-08",0.5708,0.5708,0.5708,0.5708,18984.0],["1993-09-09",0.5758,0.5758,0.5758,0.5758,7594.0],["1993-09-10",0.5758,0.5758,0.5657,0.5758,244898.0],["1993-09-13",0.5758,0.5758,0.5758,0.5758,41766.0],["1993-09-14",0.5455,0.5758,0.5455,0.5758,26578.0],["1993-09-15",0.5657,0.5758,0.5657,0.5758,18984.0],["1993-09-16",0.5758,0.5758,0.5758,0.5758,0.0],["1993-09-17",0.5758,0.5758,0.5758,0.5758,0.0],["1993-09-20",0.5758,0.5758,0.5758,0.5758,41766.0],["1993-09-21",0.5708,0.5708,0.5708,0.5708,18984.0],["1993-09-22",0.5657,0.5657,0.5657,0.5657,36070.0],["1993-09-23",0.5657,0.5657,0.5657,0.5657,0.0],["1993-09-24",0.5657,0.5657,0.5657,0.5657,0.0],["1993-09-27",0.5657,0.5657,0.5657,0.5657,0.0],["1993-09-28",0.5455,0.5859,0.5455,0.5859,7594.0],["1993-09-29",0.5859,0.5859,0.5657,0.5708,56953.0],["1993-09-30",0.5859,0.5859,0.5859,0.5859,56953.0],["1993-10-01",0.5859,0.5859,0.5859,0.5859,0.0],["1993-10-04",0.5758,0.596,0.5758,0.596,13289.0],["1993-10-05",0.596,0.596,0.5657,0.5657,41766.0],["1993-10-06",0.5657,0.5657,0.5657,0.5657,0.0],["1993-10-07",0.596,0.596,0.596,0.596,13289.0],["1993-10-08",0.596,0.596,0.596,0.596,1898.0],["1993-10-11",0.5859,0.5859,0.5859,0.5859,1898.0],["1993-10-12",0.596,0.596,0.596,0.596,28477.0],["1993-10-13",0.6061,0.6061,0.6061,0.6061,28477.0],["1993-10-14",0.6061,0.6061,0.6061,0.6061,0.0],["1993-10-15",0.6162,0.6162,0.6162,0.6162,13289.0],["1993-10-18",0.6162,0.6162,0.6162,0.6162,64547.0],["1993-10-19",0.5859,0.5859,0.5859,0.5859,41766.0],["1993-10-20",0.5859,0.5859,0.5859,0.5859,1898.0],["1993-10-21",0.5859,0.5859,0.5859,0.5859,0.0],["1993-10-22",0.6263,0.6263,0.6263,0.6263,7594.0],["1993-10-25",0.6263,0.6263,0.6263,0.6263,0.0],["1993-10-26",0.6263,0.6263,0.6263,0.6263,0.0],["1993-10-27",0.6263,0.6263,0.6263,0.6263,0.0],["1993-10-28",0.5859,0.6263,0.5859,0.6263,51258.0],["1993-10-29",0.6465,0.6667,0.6364,0.6465,110109.0],["1993-11-01",0.6768,0.6768,0.6465,0.6768,110109.0],["1993-11-02",0.6869,0.6869,0.6465,0.6869,20883.0],["1993-11-03",0.6869,0.7172,0.6768,0.7172,102516.0],["1993-11-04",0.7172,0.7273,0.6869,0.7071,72141.0],["1993-11-05",0.7273,0.7475,0.7172,0.7273,311344.0],["1993-11-08",0.7475,0.7475,0.7475,0.7475,62648.0],["1993-11-09",0.7475,0.7577,0.697,0.7425,195539.0],["1993-11-10",0.7576,0.7576,0.7374,0.7475,356906.0],["1993-11-11",0.7576,0.7576,0.697,0.7273,108211.0],["1993-11-12",0.7273,0.7273,0.7273,0.7273,0.0],["1993-11-15",0.7577,0.7577,0.697,0.7071,30375.0],["1993-11-16",0.7576,0.7576,0.697,0.7273,119602.0],["1993-11-17",0.7576,0.7576,0.7273,0.7273,53156.0],["1993-11-18",0.697,0.7273,0.697,0.697,5695.0],["1993-11-19",0.697,0.7172,0.697,0.7172,9492.0],["1993-11-22",0.7374,0.7576,0.7273,0.7273,49359.0],["1993-11-23",0.7576,0.7576,0.7576,0.7576,1898.0],["1993-11-24",0.7576,0.7576,0.7576,0.7576,1898.0],["1993-11-26",0.7576,0.7576,0.7576,0.7576,5695.0],["1993-11-29",0.7576,0.7576,0.7576,0.7576,9492.0],["1993-11-30",0.7576,0.7576,0.7576,0.7576,1898.0],["1993-12-01",0.7576,0.7576,0.7273,0.7273,24680.0],["1993-12-02",0.697,0.697,0.697,0.697,5695.0],["1993-12-03",0.697,0.697,0.697,0.697,0.0],["1993-12-06",0.7576,0.7576,0.7576,0.7576,7594.0],["1993-12-07",0.697,0.7576,0.697,0.7576,3797.0],["1993-12-08",0.7576,0.7576,0.7576,0.7576,0.0],["1993-12-09",0.7475,0.7475,0.7273,0.7273,11391.0],["1993-12-10",0.7273,0.7273,0.7273,0.7273,0.0],["1993-12-13",0.697,0.7273,0.697,0.7273,39867.0],["1993-12-14",0.7273,0.7273,0.7273,0.7273,0.0],["1993-12-15",0.7273,0.7273,0.7273,0.7273,0.0],["1993-12-16",0.7273,0.7273,0.7273,0.7273,0.0],["1993-12-17",0.7273,0.7576,0.7273,0.7576,75938.0],["1993-12-20",0.697,0.7576,0.697,0.7576,34172.0],["1993-12-21",0.7576,0.7576,0.7576,0.7576,24680.0],["1993-12-22",0.7576,0.7576,0.7576,0.7576,1898.0],["1993-12-23",0.7576,0.7576,0.7576,0.7576,3797.0],["1993-12-27",0.7576,0.7576,0.7576,0.7576,0.0],["1993-12-28",0.7374,0.7576,0.697,0.7576,149977.0],["1993-12-29",0.697,0.697,0.697,0.697,1898.0],["1993-12-30",0.697,0.697,0.697,0.697,5695.0],["1993-12-31",0.7576,0.7576,0.697,0.7576,18984.0],["1994-01-03",0.7576,0.7576,0.7576,0.7576,0.0],["1994-01-04",0.7273,0.7576,0.7273,0.7576,5695.0],["1994-01-05",0.7576,0.7576,0.697,0.7576,17086.0],["1994-01-06",0.697,0.697,0.697,0.697,1898.0],["1994-01-07",0.697,0.697,0.697,0.697,0.0],["1994-01-10",0.697,0.697,0.697,0.697,28477.0],["1994-01-11",0.7273,0.7273,0.697,0.697,9492.0],["1994-01-12",0.697,0.697,0.6768,0.6768,9492.0],["1994-01-13",0.6768,0.6768,0.6768,0.6768,1898.0],["1994-01-14",0.7021,0.7374,0.7021,0.7374,15188.0],["1994-01-17",0.6768,0.6768,0.6768,0.6768,3797.0],["1994-01-18",0.6768,0.6768,0.6768,0.6768,0.0],["1994-01-19",0.6768,0.6768,0.6768,0.6768,1898.0],["1994-01-20",0.6768,0.6768,0.6768,0.6768,1898.0],["1994-01-21",0.7374,0.7374,0.6768,0.6768,22781.0],["1994-01-24",0.6768,0.6768,0.6768,0.6768,0.0],["1994-01-25",0.7172,0.7223,0.7172,0.7223,94922.0],["1994-01-26",0.7374,0.7374,0.7374,0.7374,5695.0],["1994-01-27",0.7374,0.7374,0.7374,0.7374,0.0],["1994-01-28",0.7475,0.7475,0.7475,0.7475,5695.0],["1994-01-31",0.7475,0.7475,0.7475,0.7475,5695.0],["1994-02-01",0.7071,0.7172,0.7071,0.7172,149977.0],["1994-02-02",0.7475,0.7475,0.7475,0.7475,7594.0],["1994-02-03",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-02-04",0.6869,0.7475,0.6869,0.7475,15188.0],["1994-02-07",0.6869,0.6869,0.6869,0.6869,22781.0],["1994-02-08",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-02-09",0.7475,0.7475,0.6869,0.6869,17086.0],["1994-02-10",0.6869,0.6869,0.6869,0.6869,0.0],["1994-02-11",0.6869,0.6869,0.6869,0.6869,0.0],["1994-02-14",0.7071,0.7071,0.6869,0.7071,15188.0],["1994-02-15",0.7172,0.7223,0.7071,0.7071,161367.0],["1994-02-16",0.7223,0.7425,0.6869,0.7172,298055.0],["1994-02-17",0.6869,0.7172,0.6869,0.7172,3797.0],["1994-02-18",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-02-22",0.7273,0.7273,0.7273,0.7273,5695.0],["1994-02-23",0.7273,0.7273,0.7273,0.7273,0.0],["1994-02-24",0.7475,0.7475,0.7071,0.7122,102516.0],["1994-02-25",0.7122,0.7122,0.7122,0.7122,0.0],["1994-02-28",0.7475,0.7475,0.7475,0.7475,7594.0],["1994-03-01",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-03-02",0.6869,0.6869,0.6869,0.6869,5695.0],["1994-03-03",0.6869,0.6869,0.6869,0.6869,3797.0],["1994-03-04",0.6869,0.6869,0.6869,0.6869,0.0],["1994-03-07",0.6869,0.6869,0.6869,0.6869,0.0],["1994-03-08",0.6869,0.7475,0.6869,0.7273,18984.0],["1994-03-09",0.6869,0.7475,0.6869,0.7475,62648.0],["1994-03-10",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-03-11",0.7475,0.7475,0.7475,0.7475,18984.0],["1994-03-14",0.6869,0.6869,0.6869,0.6869,1898.0],["1994-03-15",0.7172,0.7172,0.7172,0.7172,28477.0],["1994-03-16",0.7172,0.7172,0.7172,0.7172,0.0],["1994-03-17",0.7172,0.7172,0.7172,0.7172,1898.0],["1994-03-18",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-03-21",0.6869,0.697,0.6869,0.697,7594.0],["1994-03-22",0.7475,0.7475,0.7122,0.7122,22781.0],["1994-03-23",0.7475,0.7475,0.6869,0.7475,11391.0],["1994-03-24",0.6869,0.6869,0.6869,0.6869,18984.0],["1994-03-25",0.7273,0.7475,0.7273,0.7475,20883.0],["1994-03-28",0.7475,0.7475,0.7273,0.7273,58852.0],["1994-03-29",0.6869,0.697,0.6869,0.697,227813.0],["1994-03-30",0.6869,0.7475,0.6869,0.7475,115805.0],["1994-03-31",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-04-04",0.6869,0.6869,0.6869,0.6869,5695.0],["1994-04-05",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-04-06",0.7475,0.7475,0.6869,0.6869,11391.0],["1994-04-07",0.692,0.692,0.692,0.692,9492.0],["1994-04-08",0.692,0.692,0.692,0.692,0.0],["1994-04-11",0.6869,0.6869,0.6869,0.6869,1898.0],["1994-04-12",0.6869,0.6869,0.6869,0.6869,0.0],["1994-04-13",0.6869,0.6869,0.6869,0.6869,0.0],["1994-04-14",0.6869,0.6869,0.6869,0.6869,0.0],["1994-04-15",0.6869,0.6869,0.6869,0.6869,0.0],["1994-04-18",0.6869,0.6869,0.6869,0.6869,1898.0],["1994-04-19",0.6869,0.6869,0.6869,0.6869,0.0],["1994-04-20",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-04-21",0.7475,0.7475,0.7475,0.7475,0.0],["1994-04-22",0.7475,0.7475,0.7475,0.7475,0.0],["1994-04-25",0.7475,0.7475,0.7475,0.7475,5695.0],["1994-04-26",0.7273,0.7475,0.7223,0.7475,62648.0],["1994-04-28",0.7021,0.7021,0.6869,0.6869,32273.0],["1994-04-29",0.6869,0.6869,0.6869,0.6869,0.0],["1994-05-02",0.6869,0.6869,0.6869,0.6869,0.0],["1994-05-03",0.6869,0.6869,0.6869,0.6869,0.0],["1994-05-04",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-05-05",0.692,0.7475,0.692,0.7475,3797.0],["1994-05-06",0.6869,0.7475,0.6869,0.7475,22781.0],["1994-05-09",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-05-10",0.7172,0.7273,0.7172,0.7273,47461.0],["1994-05-11",0.692,0.692,0.692,0.692,1898.0],["1994-05-12",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-05-13",0.7475,0.7475,0.7475,0.7475,0.0],["1994-05-16",0.7475,0.7475,0.7475,0.7475,28477.0],["1994-05-17",0.7475,0.7475,0.7475,0.7475,0.0],["1994-05-18",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-05-19",0.7475,0.7678,0.7475,0.7475,11391.0],["1994-05-20",0.7678,0.7678,0.7678,0.7678,20883.0],["1994-05-23",0.7678,0.7678,0.7678,0.7678,7594.0],["1994-05-24",0.7678,0.7678,0.7678,0.7678,0.0],["1994-05-25",0.7071,0.7374,0.7071,0.7273,51258.0],["1994-05-26",0.7273,0.7273,0.7273,0.7273,0.0],["1994-05-27",0.7678,0.7678,0.7071,0.7071,9492.0],["1994-05-31",0.7678,0.7678,0.7678,0.7678,17086.0],["1994-06-01",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-06-02",0.7678,0.7678,0.7172,0.7678,20883.0],["1994-06-03",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-06",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-06-07",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-06-08",0.7475,0.7475,0.7475,0.7475,0.0],["1994-06-09",0.7273,0.7273,0.7273,0.7273,3797.0],["1994-06-10",0.7678,0.7678,0.7678,0.7678,15188.0],["1994-06-13",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-14",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-06-15",0.7678,0.7678,0.7678,0.7678,7594.0],["1994-06-16",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-17",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-20",0.7678,0.7678,0.7678,0.7678,3797.0],["1994-06-21",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-06-22",0.7678,0.7678,0.7678,0.7678,1898.0],["1994-06-23",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-24",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-27",0.7071,0.7071,0.7071,0.7071,9492.0],["1994-06-28",0.7678,0.7678,0.7374,0.7678,51258.0],["1994-06-29",0.7678,0.7678,0.7678,0.7678,0.0],["1994-06-30",0.7678,0.7678,0.7678,0.7678,0.0],["1994-07-01",0.7678,0.7678,0.7273,0.7273,22781.0],["1994-07-05",0.7273,0.7273,0.7273,0.7273,0.0],["1994-07-06",0.7374,0.7374,0.7071,0.7071,18984.0],["1994-07-07",0.7071,0.7122,0.7071,0.7122,2467969.0],["1994-07-08",0.7122,0.7122,0.7122,0.7122,0.0],["1994-07-11",0.7122,0.7122,0.7122,0.7122,0.0],["1994-07-12",0.7678,0.7678,0.7071,0.7071,7594.0],["1994-07-13",0.7071,0.7071,0.7071,0.7071,0.0],["1994-07-14",0.7071,0.7071,0.7071,0.7071,5695.0],["1994-07-15",0.7071,0.7071,0.7071,0.7071,0.0],["1994-07-18",0.7122,0.7122,0.7122,0.7122,9492.0],["1994-07-19",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-07-20",0.7475,0.7678,0.7071,0.7678,15188.0],["1994-07-21",0.7678,0.7678,0.7678,0.7678,7594.0],["1994-07-22",0.7071,0.7071,0.7071,0.7071,1898.0],["1994-07-25",0.7071,0.7172,0.7071,0.7172,53156.0],["1994-07-26",0.7678,0.7678,0.7678,0.7678,5695.0],["1994-07-27",0.7678,0.7678,0.7678,0.7678,0.0],["1994-07-28",0.7678,0.7678,0.7678,0.7678,3797.0],["1994-07-29",0.7071,0.7071,0.7071,0.7071,3797.0],["1994-08-01",0.7071,0.7071,0.7071,0.7071,0.0],["1994-08-02",0.7071,0.7475,0.7071,0.7475,20883.0],["1994-08-03",0.7475,0.7475,0.7475,0.7475,0.0],["1994-08-04",0.7374,0.7374,0.7374,0.7374,3797.0],["1994-08-05",0.7071,0.7678,0.7071,0.7273,237305.0],["1994-08-08",0.7273,0.7273,0.7273,0.7273,47461.0],["1994-08-09",0.7273,0.7273,0.7273,0.7273,0.0],["1994-08-10",0.7273,0.7273,0.7273,0.7273,1898.0],["1994-08-11",0.7576,0.7678,0.7576,0.7678,5695.0],["1994-08-12",0.7678,0.7678,0.7678,0.7678,0.0],["1994-08-15",0.7273,0.7273,0.7273,0.7273,5695.0],["1994-08-16",0.7273,0.7273,0.7273,0.7273,0.0],["1994-08-17",0.788,0.788,0.788,0.788,9492.0],["1994-08-18",0.7273,0.7273,0.7273,0.7273,1898.0],["1994-08-19",0.7678,0.7678,0.7678,0.7678,9492.0],["1994-08-22",0.7273,0.788,0.7273,0.788,17086.0],["1994-08-23",0.7273,0.7273,0.7273,0.7273,5695.0],["1994-08-24",0.7273,0.7273,0.7273,0.7273,0.0],["1994-08-25",0.7273,0.7576,0.7273,0.7576,225914.0],["1994-08-26",0.788,0.788,0.7678,0.788,41766.0],["1994-08-29",0.788,0.788,0.788,0.788,1898.0],["1994-08-30",0.788,0.788,0.788,0.788,0.0],["1994-08-31",0.7475,0.788,0.7475,0.788,15188.0],["1994-09-01",0.788,0.788,0.788,0.788,0.0],["1994-09-02",0.788,0.788,0.788,0.788,1898.0],["1994-09-06",0.7576,0.7576,0.7576,0.7576,0.0],["1994-09-07",0.788,0.788,0.788,0.788,5695.0],["1994-09-08",0.788,0.788,0.7273,0.788,13289.0],["1994-09-09",0.7273,0.788,0.7273,0.788,9492.0],["1994-09-12",0.788,0.788,0.788,0.788,1898.0],["1994-09-13",0.788,0.788,0.788,0.788,0.0],["1994-09-14",0.788,0.788,0.788,0.788,0.0],["1994-09-15",0.788,0.788,0.788,0.788,0.0],["1994-09-16",0.7273,0.788,0.7273,0.7678,22781.0],["1994-09-19",0.7678,0.7678,0.7678,0.7678,1898.0],["1994-09-20",0.788,0.788,0.788,0.788,5695.0],["1994-09-21",0.788,0.788,0.788,0.788,0.0],["1994-09-22",0.7273,0.7273,0.7273,0.7273,13289.0],["1994-09-23",0.7273,0.7273,0.7273,0.7273,0.0],["1994-09-26",0.788,0.788,0.788,0.788,1898.0],["1994-09-27",0.788,0.788,0.788,0.788,1898.0],["1994-09-28",0.788,0.788,0.788,0.788,0.0],["1994-09-29",0.7273,0.7273,0.7273,0.7273,1898.0],["1994-09-30",0.7273,0.7273,0.7273,0.7273,0.0],["1994-10-03",0.7273,0.7273,0.7273,0.7273,0.0],["1994-10-04",0.788,0.788,0.788,0.788,3797.0],["1994-10-05",0.7273,0.788,0.7273,0.788,24680.0],["1994-10-06",0.788,0.788,0.788,0.788,0.0],["1994-10-07",0.788,0.788,0.788,0.788,0.0],["1994-10-10",0.788,0.788,0.788,0.788,5695.0],["1994-10-11",0.7475,0.7678,0.7475,0.7678,5695.0],["1994-10-12",0.7678,0.7678,0.7678,0.7678,0.0],["1994-10-13",0.7678,0.7678,0.7678,0.7678,0.0],["1994-10-14",0.7678,0.7678,0.7678,0.7678,0.0],["1994-10-17",0.7273,0.788,0.7273,0.788,9492.0],["1994-10-18",0.7273,0.788,0.7273,0.788,5695.0],["1994-10-19",0.7273,0.788,0.7273,0.788,7594.0],["1994-10-20",0.788,0.788,0.788,0.788,0.0],["1994-10-21",0.7273,0.7273,0.7273,0.7273,5695.0],["1994-10-24",0.7273,0.7273,0.7273,0.7273,0.0],["1994-10-25",0.7273,0.7273,0.7273,0.7273,5695.0],["1994-10-26",0.7273,0.7273,0.7273,0.7273,0.0],["1994-10-27",0.7273,0.7273,0.7273,0.7273,1898.0],["1994-10-28",0.7273,0.7678,0.7273,0.7678,17086.0],["1994-10-31",0.7273,0.7273,0.7273,0.7273,9492.0],["1994-11-01",0.7576,0.7678,0.7576,0.7678,3797.0],["1994-11-02",0.7678,0.7678,0.7678,0.7678,0.0],["1994-11-03",0.788,0.788,0.788,0.788,7594.0],["1994-11-04",0.788,0.788,0.788,0.788,0.0],["1994-11-07",0.788,0.788,0.788,0.788,0.0],["1994-11-08",0.788,0.788,0.788,0.788,1898.0],["1994-11-09",0.788,0.788,0.788,0.788,0.0],["1994-11-10",0.7475,0.7475,0.7475,0.7475,1898.0],["1994-11-11",0.8082,0.8082,0.8082,0.8082,1898.0],["1994-11-14",0.7475,0.7526,0.7475,0.7526,37969.0],["1994-11-15",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-16",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-17",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-18",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-21",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-22",0.7526,0.7526,0.7526,0.7526,0.0],["1994-11-23",0.8082,0.8082,0.8082,0.8082,1898.0],["1994-11-25",0.8082,0.8082,0.8082,0.8082,0.0],["1994-11-28",0.8082,0.8082,0.8082,0.8082,0.0],["1994-11-29",0.7475,0.7475,0.7475,0.7475,17086.0],["1994-11-30",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-12-01",0.7475,0.7475,0.7475,0.7475,0.0],["1994-12-02",0.7475,0.7475,0.7475,0.7475,7594.0],["1994-12-05",0.8082,0.8082,0.8082,0.8082,1898.0],["1994-12-06",0.8082,0.8082,0.8082,0.8082,0.0],["1994-12-07",0.7475,0.7779,0.7475,0.7779,13289.0],["1994-12-08",0.7475,0.7678,0.7475,0.7678,20883.0],["1994-12-09",0.7678,0.7678,0.7678,0.7678,0.0],["1994-12-12",0.7475,0.7475,0.7475,0.7475,13289.0],["1994-12-13",0.7475,0.7475,0.7475,0.7475,0.0],["1994-12-14",0.7475,0.7475,0.7475,0.7475,11391.0],["1994-12-15",0.7627,0.7627,0.7627,0.7627,3797.0],["1994-12-16",0.8082,0.8082,0.8082,0.8082,3797.0],["1994-12-19",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-12-20",0.7475,0.7678,0.7475,0.7678,22781.0],["1994-12-21",0.7475,0.7475,0.7475,0.7475,3797.0],["1994-12-22",0.8082,0.8082,0.8082,0.8082,9492.0],["1994-12-23",0.8082,0.8082,0.8082,0.8082,0.0],["1994-12-27",0.8082,0.8082,0.8082,0.8082,0.0],["1994-12-28",0.8082,0.8082,0.8082,0.8082,0.0],["1994-12-29",0.8082,0.8082,0.8082,0.8082,1898.0],["1994-12-30",0.7475,0.8082,0.7475,0.8082,7594.0],["1995-01-03",0.7475,0.7475,0.7475,0.7475,5695.0],["1995-01-04",0.7475,0.7678,0.7475,0.7678,20883.0],["1995-01-05",0.8082,0.8082,0.7475,0.7475,56953.0],["1995-01-06",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-09",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-10",0.7475,0.7475,0.7475,0.7475,18984.0],["1995-01-11",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-12",0.7475,0.7475,0.7475,0.7475,5695.0],["1995-01-13",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-16",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-17",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-18",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-19",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-20",0.7475,0.7576,0.7475,0.7576,15188.0],["1995-01-23",0.7576,0.7576,0.7576,0.7576,0.0],["1995-01-24",0.7475,0.7526,0.7475,0.7526,68344.0],["1995-01-25",0.788,0.788,0.788,0.788,5695.0],["1995-01-26",0.8082,0.8082,0.8082,0.8082,1898.0],["1995-01-27",0.788,0.788,0.7475,0.7475,11391.0],["1995-01-30",0.7475,0.7475,0.7475,0.7475,0.0],["1995-01-31",0.7475,0.7475,0.7475,0.7475,3797.0],["1995-02-01",0.7475,0.7475,0.7475,0.7475,3797.0],["1995-02-02",0.7475,0.7475,0.7475,0.7475,0.0],["1995-02-03",0.7475,0.7475,0.7475,0.7475,0.0],["1995-02-06",0.7475,0.7475,0.7475,0.7475,0.0],["1995-02-07",0.7475,0.7475,0.7475,0.7475,0.0],["1995-02-08",0.7475,0.7475,0.7475,0.7475,3797.0],["1995-02-09",0.7475,0.7475,0.7475,0.7475,5695.0],["1995-02-10",0.7475,0.7475,0.7475,0.7475,1898.0],["1995-02-13",0.7475,0.7678,0.7475,0.7678,15188.0],["1995-02-14",0.7678,0.7678,0.7678,0.7678,0.0],["1995-02-15",0.7779,0.7779,0.7779,0.7779,3797.0],["1995-02-16",0.8082,0.8082,0.8082,0.8082,9492.0],["1995-02-17",0.7829,0.8082,0.7829,0.7981,318938.0],["1995-02-21",0.793,0.793,0.7576,0.788,3102047.0],["1995-02-22",0.793,0.8082,0.793,0.8082,24680.0],["1995-02-23",0.8082,0.8082,0.7981,0.7981,168961.0],["1995-02-24",0.788,0.8082,0.7779,0.8082,43664.0],["1995-02-27",0.7678,0.788,0.7678,0.788,26578.0],["1995-02-28",0.7981,0.8284,0.7981,0.8284,165164.0],["1995-03-01",0.8284,0.8284,0.788,0.8284,53156.0],["1995-03-02",0.788,0.788,0.788,0.788,36070.0],["1995-03-03",0.788,0.788,0.788,0.788,1898.0],["1995-03-06",0.788,0.788,0.788,0.788,0.0],["1995-03-07",0.8284,0.8284,0.8082,0.8082,100617.0],["1995-03-08",0.8284,0.8284,0.788,0.8183,110109.0],["1995-03-09",0.7981,0.7981,0.7981,0.7981,18984.0],["1995-03-10",0.8284,0.8284,0.8284,0.8284,1898.0],["1995-03-13",0.8284,0.8284,0.8284,0.8284,0.0],["1995-03-14",0.8284,0.8284,0.8284,0.8284,1898.0],["1995-03-15",0.8284,0.8284,0.8284,0.8284,1898.0],["1995-03-16",0.8284,0.8284,0.8284,0.8284,0.0],["1995-03-17",0.8284,0.8284,0.8284,0.8284,0.0],["1995-03-20",0.8284,0.8284,0.8284,0.8284,24680.0],["1995-03-21",0.8284,0.8284,0.8082,0.8284,93023.0],["1995-03-22",0.788,0.8284,0.788,0.8284,5695.0],["1995-03-23",0.8284,0.8284,0.8284,0.8284,1898.0],["1995-03-24",0.8082,0.8082,0.8082,0.8082,7594.0],["1995-03-27",0.8082,0.8082,0.8082,0.8082,0.0],["1995-03-28",0.788,0.788,0.788,0.788,18984.0],["1995-03-29",0.8082,0.8082,0.8082,0.8082,11391.0],["1995-03-30",0.8082,0.8082,0.8082,0.8082,0.0],["1995-03-31",0.788,0.8284,0.788,0.8284,5695.0],["1995-04-03",0.788,0.788,0.788,0.788,9492.0],["1995-04-04",0.788,0.788,0.788,0.788,0.0],["1995-04-05",0.788,0.788,0.788,0.788,0.0],["1995-04-06",0.788,0.788,0.788,0.788,0.0],["1995-04-07",0.788,0.788,0.788,0.788,0.0],["1995-04-10",0.8486,0.8486,0.8486,0.8486,3797.0],["1995-04-11",0.8486,0.8486,0.8486,0.8486,0.0],["1995-04-12",0.8486,0.8486,0.8486,0.8486,0.0],["1995-04-13",0.8486,0.8486,0.8486,0.8486,0.0],["1995-04-17",0.8486,0.8486,0.8486,0.8486,0.0],["1995-04-18",0.8486,0.8486,0.8486,0.8486,0.0],["1995-04-19",0.8183,0.8486,0.8183,0.8486,3797.0],["1995-04-20",0.8132,0.8132,0.8082,0.8082,265781.0],["1995-04-21",0.8082,0.8082,0.8082,0.8082,0.0],["1995-04-24",0.8082,0.8082,0.8082,0.8082,0.0],["1995-04-25",0.788,0.788,0.788,0.788,1898.0],["1995-04-26",0.788,0.788,0.788,0.788,0.0],["1995-04-27",0.8486,0.8486,0.8486,0.8486,1898.0],["1995-04-28",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-01",0.788,0.788,0.788,0.788,9492.0],["1995-05-02",0.8486,0.8486,0.8486,0.8486,1898.0],["1995-05-03",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-04",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-05",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-08",0.8486,0.8486,0.8486,0.8486,3797.0],["1995-05-09",0.788,0.8486,0.788,0.8486,5695.0],["1995-05-10",0.788,0.788,0.788,0.788,1898.0],["1995-05-11",0.8486,0.8486,0.8486,0.8486,1898.0],["1995-05-12",0.788,0.8486,0.788,0.8486,11391.0],["1995-05-15",0.788,0.8183,0.788,0.788,13289.0],["1995-05-16",0.788,0.8486,0.788,0.8486,13289.0],["1995-05-17",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-18",0.8486,0.8486,0.8486,0.8486,0.0],["1995-05-19",0.7981,0.7981,0.7981,0.7981,18984.0],["1995-05-22",0.8435,0.8435,0.8435,0.8435,18984.0],["1995-05-23",0.8486,0.8486,0.788,0.788,5695.0],["1995-05-24",0.788,0.8486,0.788,0.8284,13289.0],["1995-05-25",0.8284,0.8284,0.8284,0.8284,0.0],["1995-05-26",0.8284,0.8284,0.8284,0.8284,0.0],["1995-05-30",0.8284,0.8284,0.8284,0.8284,0.0],["1995-05-31",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-01",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-02",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-05",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-06",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-07",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-08",0.8284,0.8284,0.8284,0.8284,0.0],["1995-06-09",0.788,0.8385,0.788,0.788,394875.0],["1995-06-12",0.788,0.8486,0.788,0.8486,20883.0],["1995-06-13",0.8486,0.8486,0.8486,0.8486,0.0],["1995-06-14",0.8486,0.8486,0.8486,0.8486,0.0],["1995-06-15",0.8486,0.8486,0.8486,0.8486,0.0],["1995-06-16",0.8082,0.8082,0.788,0.788,60750.0],["1995-06-19",0.8082,0.8486,0.8082,0.8486,375891.0],["1995-06-20",0.788,0.8486,0.788,0.8486,58852.0],["1995-06-21",0.788,0.788,0.788,0.788,47461.0],["1995-06-22",0.788,0.788,0.788,0.788,0.0],["1995-06-23",0.788,0.788,0.788,0.788,0.0],["1995-06-26",0.788,0.788,0.788,0.788,0.0],["1995-06-27",0.8486,0.8486,0.8486,0.8486,1898.0],["1995-06-28",0.788,0.788,0.788,0.788,18984.0],["1995-06-29",0.788,0.788,0.788,0.788,0.0],["1995-06-30",0.788,0.788,0.788,0.788,0.0],["1995-07-03",0.788,0.788,0.788,0.788,0.0],["1995-07-05",0.788,0.788,0.788,0.788,0.0],["1995-07-06",0.788,0.788,0.788,0.788,20883.0],["1995-07-07",0.788,0.788,0.788,0.788,5695.0],["1995-07-10",0.788,0.788,0.788,0.788,34172.0],["1995-07-11",0.788,0.788,0.788,0.788,0.0],["1995-07-12",0.8082,0.8082,0.8082,0.8082,3797.0],["1995-07-13",0.8082,0.8082,0.8082,0.8082,0.0],["1995-07-14",0.8082,0.8082,0.8082,0.8082,0.0],["1995-07-17",0.8082,0.8082,0.8082,0.8082,0.0],["1995-07-18",0.788,0.788,0.7678,0.7678,68344.0],["1995-07-19",0.7678,0.7678,0.7678,0.7678,56953.0],["1995-07-20",0.793,0.793,0.793,0.793,11391.0],["1995-07-21",0.7475,0.8082,0.7475,0.8082,7594.0],["1995-07-24",0.7475,0.7475,0.7475,0.7475,5695.0],["1995-07-25",0.7475,0.7475,0.7475,0.7475,0.0],["1995-07-26",0.7475,0.7475,0.7475,0.7475,0.0],["1995-07-27",0.7779,0.7779,0.7779,0.7779,91125.0],["1995-07-28",0.7779,0.7779,0.7779,0.7779,0.0],["1995-07-31",0.7779,0.7779,0.7779,0.7779,0.0],["1995-08-01",0.7627,0.7627,0.7627,0.7627,94922.0],["1995-08-02",0.7627,0.7627,0.7627,0.7627,0.0],["1995-08-03",0.7576,0.7576,0.7576,0.7576,3797.0],["1995-08-04",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-07",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-08",0.8082,0.8082,0.8082,0.8082,1898.0],["1995-08-09",0.7576,0.7576,0.7576,0.7576,18984.0],["1995-08-10",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-11",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-14",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-15",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-16",0.7576,0.7576,0.7576,0.7576,0.0],["1995-08-17",0.7475,0.7475,0.7475,0.7475,1898.0],["1995-08-18",0.7475,0.7475,0.7475,0.7475,0.0],["1995-08-21",0.7475,0.7475,0.7475,0.7475,1898.0],["1995-08-22",0.8082,0.8082,0.8082,0.8082,1898.0],["1995-08-23",0.7475,0.7475,0.7475,0.7475,1898.0],["1995-08-24",0.7475,0.7779,0.7475,0.7779,37969.0],["1995-08-25",0.7475,0.7475,0.7475,0.7475,7594.0],["1995-08-28",0.7475,0.7475,0.7475,0.7475,0.0],["1995-08-29",0.7475,0.7475,0.7475,0.7475,0.0],["1995-08-30",0.7475,0.7475,0.7475,0.7475,0.0],["1995-08-31",0.7475,0.7475,0.7475,0.7475,11391.0],["1995-09-01",0.8082,0.8082,0.8082,0.8082,1898.0],["1995-09-05",0.8082,0.8082,0.8082,0.8082,0.0],["1995-09-06",0.8082,0.8082,0.8082,0.8082,0.0],["1995-09-07",0.7475,0.7475,0.7475,0.7475,11391.0],["1995-09-08",0.7475,0.7475,0.7475,0.7475,0.0],["1995-09-11",0.7475,0.7475,0.7475,0.7475,0.0],["1995-09-12",0.7475,0.7475,0.7475,0.7475,0.0],["1995-09-13",0.7475,0.7475,0.7475,0.7475,0.0],["1995-09-14",0.788,0.788,0.7475,0.7678,24680.0],["1995-09-15",0.6844,0.7576,0.6844,0.7576,1494070.0],["1995-09-18",0.7273,0.7678,0.7071,0.7475,94922.0],["1995-09-19",0.7071,0.7071,0.7071,0.7071,7594.0],["1995-09-20",0.7071,0.7071,0.7071,0.7071,110109.0],["1995-09-21",0.7071,0.7071,0.7071,0.7071,0.0],["1995-09-22",0.7071,0.7071,0.7071,0.7071,0.0],["1995-09-25",0.7071,0.7071,0.7071,0.7071,18984.0],["1995-09-26",0.7071,0.7071,0.7071,0.7071,0.0],["1995-09-27",0.7071,0.7071,0.7071,0.7071,3797.0],["1995-09-28",0.6869,0.6869,0.6869,0.6869,7594.0],["1995-09-29",0.6869,0.6869,0.6869,0.6869,0.0],["1995-10-02",0.6869,0.6869,0.6869,0.6869,0.0],["1995-10-03",0.6465,0.6516,0.6465,0.6516,79734.0],["1995-10-04",0.7071,0.7071,0.6768,0.6768,20883.0],["1995-10-05",0.6465,0.6465,0.6465,0.6465,1898.0],["1995-10-06",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-09",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-10",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-11",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-12",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-13",0.6465,0.6465,0.6465,0.6465,3797.0],["1995-10-16",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-17",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-18",0.7071,0.7071,0.7071,0.7071,28477.0],["1995-10-19",0.7071,0.7071,0.7071,0.7071,0.0],["1995-10-20",0.7071,0.7071,0.7071,0.7071,0.0],["1995-10-23",0.7071,0.7071,0.7071,0.7071,0.0],["1995-10-24",0.6465,0.6465,0.6465,0.6465,7594.0],["1995-10-25",0.6465,0.6465,0.6465,0.6465,7594.0],["1995-10-26",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-27",0.6465,0.6465,0.6465,0.6465,1898.0],["1995-10-30",0.6465,0.6465,0.6465,0.6465,0.0],["1995-10-31",0.6364,0.7071,0.6213,0.7071,1264359.0],["1995-11-01",0.7071,0.7071,0.7071,0.7071,5695.0],["1995-11-02",0.7071,0.7071,0.7071,0.7071,0.0],["1995-11-03",0.6516,0.6768,0.6465,0.6516,79734.0],["1995-11-06",0.6516,0.6516,0.6516,0.6516,0.0],["1995-11-07",0.6516,0.6516,0.6516,0.6516,0.0],["1995-11-08",0.6465,0.6465,0.6465,0.6465,1898.0],["1995-11-09",0.6465,0.6465,0.6465,0.6465,0.0],["1995-11-10",0.6465,0.6819,0.6465,0.6667,381586.0],["1995-11-13",0.6566,0.6617,0.6566,0.6617,170859.0],["1995-11-14",0.692,0.692,0.6768,0.6768,208828.0],["1995-11-15",0.6768,0.6768,0.6768,0.6768,0.0],["1995-11-16",0.6667,0.6667,0.6667,0.6667,1898.0],["1995-11-17",0.6667,0.6667,0.6667,0.6667,0.0],["1995-11-20",0.6667,0.6667,0.6667,0.6667,9492.0],["1995-11-21",0.6667,0.6667,0.6667,0.6667,0.0],["1995-11-22",0.6869,0.6869,0.6869,0.6869,1898.0],["1995-11-24",0.6566,0.6667,0.6263,0.6314,155672.0],["1995-11-27",0.6364,0.6364,0.6364,0.6364,332227.0],["1995-11-28",0.6061,0.6061,0.6061,0.6061,18984.0],["1995-11-29",0.6364,0.6364,0.6364,0.6364,18984.0],["1995-11-30",0.6364,0.6364,0.6364,0.6364,0.0],["1995-12-01",0.6364,0.6364,0.6364,0.6364,0.0],["1995-12-04",0.6364,0.6364,0.6364,0.6364,0.0],["1995-12-05",0.6364,0.6364,0.6364,0.6364,0.0],["1995-12-06",0.6667,0.6667,0.6667,0.6667,5695.0],["1995-12-07",0.6061,0.6061,0.6061,0.6061,1898.0],["1995-12-08",0.6667,0.6667,0.6465,0.6465,18984.0],["1995-12-11",0.6061,0.6061,0.6061,0.6061,5695.0],["1995-12-12",0.6061,0.6061,0.6061,0.6061,0.0],["1995-12-13",0.6061,0.6263,0.6061,0.6263,37969.0],["1995-12-14",0.6566,0.6566,0.6314,0.6314,13289.0],["1995-12-15",0.6061,0.6061,0.6061,0.6061,7594.0],["1995-12-18",0.6314,0.6314,0.6061,0.6314,87328.0],["1995-12-19",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-20",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-21",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-22",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-26",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-27",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-28",0.6314,0.6314,0.6314,0.6314,0.0],["1995-12-29",0.6061,0.6667,0.6061,0.6667,53156.0],["1996-01-02",0.6667,0.6667,0.6061,0.6061,5695.0],["1996-01-03",0.6061,0.6061,0.6061,0.6061,0.0],["1996-01-04",0.6667,0.6667,0.6162,0.6162,51258.0],["1996-01-05",0.6162,0.6162,0.6162,0.6162,1898.0],["1996-01-08",0.6162,0.6162,0.6162,0.6162,0.0],["1996-01-09",0.6162,0.6162,0.6162,0.6162,0.0],["1996-01-10",0.6162,0.6162,0.6162,0.6162,0.0],["1996-01-11",0.6162,0.6162,0.6162,0.6162,0.0],["1996-01-12",0.6162,0.6162,0.6162,0.6162,0.0],["1996-01-15",0.6162,0.6415,0.6162,0.6415,37969.0],["1996-01-16",0.6415,0.6415,0.6415,0.6415,0.0],["1996-01-17",0.6162,0.6162,0.6162,0.6162,3797.0],["1996-01-18",0.6162,0.6162,0.6162,0.6162,11391.0],["1996-01-19",0.6415,0.6415,0.6415,0.6415,41766.0],["1996-01-22",0.6415,0.6415,0.6415,0.6415,0.0],["1996-01-23",0.6465,0.6465,0.6465,0.6465,3797.0],["1996-01-24",0.6465,0.6465,0.6465,0.6465,0.0],["1996-01-25",0.6263,0.6263,0.6263,0.6263,58852.0],["1996-01-26",0.6415,0.6465,0.6263,0.6263,79734.0],["1996-01-29",0.6263,0.6263,0.6263,0.6263,24680.0],["1996-01-30",0.6263,0.6415,0.6263,0.6415,66445.0],["1996-01-31",0.6415,0.6415,0.6415,0.6415,0.0],["1996-02-01",0.6415,0.6415,0.6415,0.6415,0.0],["1996-02-02",0.6415,0.6415,0.6415,0.6415,0.0],["1996-02-05",0.6415,0.6415,0.6415,0.6415,0.0],["1996-02-06",0.6768,0.6768,0.6768,0.6768,7594.0],["1996-02-07",0.6263,0.6465,0.6263,0.6465,41766.0],["1996-02-08",0.6263,0.6314,0.6263,0.6314,28477.0],["1996-02-09",0.6566,0.6566,0.6566,0.6566,28477.0],["1996-02-12",0.6566,0.6566,0.6566,0.6566,0.0],["1996-02-13",0.6566,0.6566,0.6566,0.6566,0.0],["1996-02-14",0.6263,0.6263,0.6263,0.6263,7594.0],["1996-02-15",0.6263,0.6263,0.6263,0.6263,0.0],["1996-02-16",0.6465,0.6617,0.6465,0.6617,189844.0],["1996-02-20",0.6465,0.6465,0.6465,0.6465,1898.0],["1996-02-21",0.6465,0.6465,0.6465,0.6465,0.0],["1996-02-22",0.6465,0.6465,0.6465,0.6465,0.0],["1996-02-23",0.6465,0.6465,0.6465,0.6465,0.0],["1996-02-26",0.6465,0.6465,0.6465,0.6465,0.0],["1996-02-27",0.6364,0.6364,0.6364,0.6364,3797.0],["1996-02-28",0.6364,0.6869,0.6364,0.6869,5695.0],["1996-02-29",0.6869,0.6869,0.6869,0.6869,0.0],["1996-03-01",0.6364,0.6869,0.6364,0.6869,17086.0],["1996-03-04",0.6364,0.6364,0.6364,0.6364,1898.0],["1996-03-05",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-06",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-07",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-08",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-11",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-12",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-13",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-14",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-15",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-18",0.6465,0.6869,0.6465,0.6465,149977.0],["1996-03-19",0.6617,0.6617,0.6617,0.6617,199336.0],["1996-03-20",0.6617,0.6617,0.6617,0.6617,0.0],["1996-03-21",0.6667,0.6693,0.6667,0.6693,355008.0],["1996-03-22",0.6693,0.6693,0.6693,0.6693,0.0],["1996-03-25",0.6465,0.6465,0.6465,0.6465,22781.0],["1996-03-26",0.6364,0.6364,0.6364,0.6364,11391.0],["1996-03-27",0.6364,0.6364,0.6364,0.6364,5695.0],["1996-03-28",0.6364,0.6364,0.6364,0.6364,0.0],["1996-03-29",0.6364,0.6364,0.6364,0.6364,1898.0],["1996-04-01",0.6364,0.6364,0.6364,0.6364,1898.0],["1996-04-02",0.6364,0.6364,0.6364,0.6364,37969.0],["1996-04-03",0.6364,0.6364,0.6364,0.6364,0.0],["1996-04-04",0.6465,0.6667,0.6465,0.6667,106313.0],["1996-04-08",0.6667,0.6667,0.6667,0.6667,0.0],["1996-04-09",0.6667,0.6667,0.6667,0.6667,0.0],["1996-04-10",0.7071,0.7071,0.6566,0.6566,144281.0],["1996-04-11",0.6566,0.6566,0.6566,0.6566,0.0],["1996-04-12",0.7071,0.7071,0.7071,0.7071,1898.0],["1996-04-15",0.7071,0.7071,0.7071,0.7071,0.0],["1996-04-16",0.6465,0.6465,0.6465,0.6465,5695.0],["1996-04-17",0.7071,0.7071,0.7071,0.7071,1898.0],["1996-04-18",0.7071,0.7071,0.7071,0.7071,0.0],["1996-04-19",0.6465,0.697,0.6465,0.697,130992.0],["1996-04-22",0.6465,0.6465,0.6465,0.6465,5695.0],["1996-04-23",0.6465,0.6465,0.6465,0.6465,0.0],["1996-04-24",0.6465,0.6465,0.6465,0.6465,3797.0],["1996-04-25",0.697,0.697,0.697,0.697,3797.0],["1996-04-26",0.697,0.697,0.697,0.697,0.0],["1996-04-29",0.697,0.697,0.697,0.697,0.0],["1996-04-30",0.697,0.7475,0.6667,0.7475,227813.0],["1996-05-01",0.7475,0.7475,0.7475,0.7475,0.0],["1996-05-02",0.7475,0.7475,0.7475,0.7475,0.0],["1996-05-03",0.7475,0.7475,0.7475,0.7475,0.0],["1996-05-06",0.7273,0.7273,0.697,0.7021,117703.0],["1996-05-07",0.6869,0.7172,0.6869,0.7172,45563.0],["1996-05-08",0.6667,0.6718,0.6667,0.6667,1140961.0],["1996-05-09",0.6667,0.6667,0.6667,0.6667,1898.0],["1996-05-10",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-13",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-14",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-15",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-16",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-17",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-20",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-21",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-22",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-23",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-24",0.6667,0.6667,0.6667,0.6667,1898.0],["1996-05-28",0.6667,0.6667,0.6667,0.6667,0.0],["1996-05-29",0.6718,0.6718,0.6718,0.6718,9492.0],["1996-05-30",0.7273,0.7273,0.7273,0.7273,94922.0],["1996-05-31",0.6667,0.6667,0.6667,0.6667,1898.0],["1996-06-03",0.6566,0.6566,0.6566,0.6566,3797.0],["1996-06-04",0.6869,0.6869,0.6667,0.6667,96820.0],["1996-06-05",0.7273,0.7273,0.6667,0.6667,15188.0],["1996-06-06",0.6667,0.6667,0.6667,0.6667,34172.0],["1996-06-07",0.6667,0.6667,0.6667,0.6667,206930.0],["1996-06-10",0.6465,0.6465,0.6465,0.6465,3797.0],["1996-06-11",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-12",0.6465,0.6516,0.6465,0.6516,189844.0],["1996-06-13",0.697,0.697,0.697,0.697,1898.0],["1996-06-14",0.6465,0.6465,0.6465,0.6465,17086.0],["1996-06-17",0.697,0.697,0.697,0.697,17086.0],["1996-06-18",0.6465,0.6465,0.6465,0.6465,5695.0],["1996-06-19",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-20",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-21",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-24",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-25",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-26",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-27",0.6465,0.6465,0.6465,0.6465,0.0],["1996-06-28",0.6465,0.6465,0.6465,0.6465,0.0],["1996-07-01",0.6465,0.6465,0.6465,0.6465,1898.0],["1996-07-02",0.6465,0.6465,0.6465,0.6465,0.0],["1996-07-03",0.6465,0.697,0.6465,0.697,9492.0],["1996-07-05",0.697,0.697,0.697,0.697,0.0],["1996-07-08",0.5859,0.5859,0.5253,0.5253,66445.0],["1996-07-09",0.5253,0.5253,0.5253,0.5253,0.0],["1996-07-10",0.5253,0.5253,0.5253,0.5253,0.0],["1996-07-11",0.5253,0.5253,0.5253,0.5253,0.0],["1996-07-12",0.5253,0.5253,0.5253,0.5253,0.0],["1996-07-15",0.5253,0.5253,0.5253,0.5253,9492.0],["1996-07-16",0.5253,0.5253,0.5253,0.5253,0.0],["1996-07-17",0.5253,0.5253,0.5253,0.5253,1898.0],["1996-07-18",0.5657,0.5657,0.5657,0.5657,18984.0],["1996-07-19",0.5253,0.5758,0.5253,0.5758,20883.0],["1996-07-22",0.5758,0.5758,0.5758,0.5758,0.0],["1996-07-23",0.5253,0.5253,0.5253,0.5253,3797.0],["1996-07-24",0.5253,0.5354,0.5253,0.5253,62648.0],["1996-07-25",0.5253,0.5253,0.5253,0.5253,1898.0],["1996-07-26",0.5253,0.5405,0.5253,0.5405,49359.0],["1996-07-29",0.5405,0.5405,0.5405,0.5405,0.0],["1996-07-30",0.5405,0.5405,0.5405,0.5405,0.0],["1996-07-31",0.5405,0.5405,0.5405,0.5405,0.0],["1996-08-01",0.5758,0.5758,0.5758,0.5758,11391.0],["1996-08-02",0.5253,0.5758,0.5253,0.5758,20883.0],["1996-08-05",0.5758,0.5758,0.5758,0.5758,0.0],["1996-08-06",0.5758,0.5758,0.5758,0.5758,1898.0],["1996-08-07",0.5758,0.5758,0.5758,0.5758,0.0],["1996-08-08",0.5758,0.5758,0.5758,0.5758,0.0],["1996-08-09",0.5758,0.5758,0.5758,0.5758,0.0],["1996-08-12",0.5455,0.5758,0.5455,0.5657,49359.0],["1996-08-13",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-14",0.5657,0.5657,0.5657,0.5657,37969.0],["1996-08-15",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-16",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-19",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-20",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-21",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-22",0.5657,0.5657,0.5657,0.5657,0.0],["1996-08-23",0.5859,0.5859,0.5859,0.5859,18984.0],["1996-08-26",0.5859,0.5859,0.5859,0.5859,0.0],["1996-08-27",0.5859,0.5859,0.5859,0.5859,0.0],["1996-08-28",0.5859,0.5859,0.5859,0.5859,0.0],["1996-08-29",0.5859,0.5859,0.5859,0.5859,0.0],["1996-08-30",0.5859,0.5859,0.5859,0.5859,0.0],["1996-09-03",0.5859,0.5859,0.5859,0.5859,0.0],["1996-09-04",0.5657,0.5657,0.5657,0.5657,13289.0],["1996-09-05",0.5657,0.5657,0.5657,0.5657,0.0],["1996-09-06",0.5051,0.5051,0.5051,0.5051,1898.0],["1996-09-09",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-10",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-11",0.5506,0.5506,0.5253,0.5253,24680.0],["1996-09-12",0.5253,0.5253,0.5253,0.5253,0.0],["1996-09-13",0.5253,0.5253,0.5253,0.5253,0.0],["1996-09-16",0.5304,0.5304,0.5304,0.5304,7594.0],["1996-09-17",0.5354,0.5354,0.5051,0.5051,37969.0],["1996-09-18",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-19",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-20",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-23",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-24",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-25",0.5051,0.5051,0.5051,0.5051,13289.0],["1996-09-26",0.5051,0.5051,0.5051,0.5051,1898.0],["1996-09-27",0.5051,0.5051,0.5051,0.5051,0.0],["1996-09-30",0.5051,0.5304,0.5051,0.5253,91125.0],["1996-10-01",0.5253,0.5253,0.5253,0.5253,0.0],["1996-10-02",0.5253,0.5253,0.5253,0.5253,0.0],["1996-10-03",0.5556,0.5556,0.5556,0.5556,9492.0],["1996-10-04",0.5556,0.5556,0.5556,0.5556,0.0],["1996-10-07",0.5051,0.5051,0.5051,0.5051,11391.0],["1996-10-08",0.5051,0.5051,0.5051,0.5051,0.0],["1996-10-09",0.5051,0.5051,0.5051,0.5051,0.0],["1996-10-10",0.495,0.5455,0.495,0.5455,22781.0],["1996-10-11",0.495,0.495,0.495,0.495,5695.0],["1996-10-14",0.495,0.495,0.495,0.495,3797.0],["1996-10-15",0.495,0.495,0.495,0.495,0.0],["1996-10-16",0.495,0.495,0.495,0.495,0.0],["1996-10-17",0.495,0.495,0.495,0.495,15188.0],["1996-10-18",0.495,0.495,0.495,0.495,0.0],["1996-10-21",0.495,0.495,0.495,0.495,5695.0],["1996-10-22",0.5051,0.5051,0.5051,0.5051,1898.0],["1996-10-23",0.495,0.495,0.495,0.495,13289.0],["1996-10-24",0.495,0.495,0.495,0.495,0.0],["1996-10-25",0.495,0.495,0.495,0.495,0.0],["1996-10-28",0.495,0.5051,0.495,0.495,43664.0],["1996-10-29",0.5,0.5,0.4849,0.4849,17086.0],["1996-10-30",0.4849,0.4849,0.4849,0.4849,0.0],["1996-10-31",0.4849,0.4849,0.4849,0.4849,0.0],["1996-11-01",0.4849,0.4849,0.4849,0.4849,1898.0],["1996-11-04",0.4849,0.5455,0.4849,0.5455,30375.0],["1996-11-05",0.5455,0.5455,0.5455,0.5455,0.0],["1996-11-06",0.5455,0.5455,0.5455,0.5455,0.0],["1996-11-07",0.4849,0.5354,0.4849,0.5354,165164.0],["1996-11-08",0.4849,0.4849,0.4849,0.4849,18984.0],["1996-11-11",0.4849,0.5354,0.4849,0.5354,55055.0],["1996-11-12",0.4849,0.4849,0.4849,0.4849,11391.0],["1996-11-13",0.4849,0.4849,0.4849,0.4849,0.0],["1996-11-14",0.4899,0.4899,0.4899,0.4899,47461.0],["1996-11-15",0.4899,0.4899,0.4899,0.4899,0.0],["1996-11-18",0.4748,0.4748,0.4748,0.4748,1898.0],["1996-11-19",0.4748,0.4748,0.4748,0.4748,0.0],["1996-11-20",0.4748,0.5051,0.4748,0.5051,58852.0],["1996-11-21",0.5051,0.5051,0.5051,0.5051,0.0],["1996-11-22",0.5051,0.5051,0.5051,0.5051,0.0],["1996-11-25",0.4748,0.5,0.4748,0.5,56953.0],["1996-11-26",0.4748,0.5354,0.4748,0.4798,41766.0],["1996-11-27",0.4798,0.4798,0.4798,0.4798,0.0],["1996-11-29",0.4748,0.4748,0.4748,0.4748,3797.0],["1996-12-02",0.4748,0.4849,0.4748,0.4849,11391.0],["1996-12-03",0.4748,0.4748,0.4748,0.4748,7594.0],["1996-12-04",0.4748,0.4748,0.4748,0.4748,0.0],["1996-12-05",0.5253,0.5354,0.5253,0.5354,15188.0],["1996-12-06",0.4748,0.4748,0.4748,0.4748,1898.0],["1996-12-09",0.4748,0.4849,0.4748,0.4849,28477.0],["1996-12-10",0.5051,0.5051,0.4748,0.4748,11391.0],["1996-12-11",0.4748,0.4748,0.4748,0.4748,0.0],["1996-12-12",0.5354,0.5354,0.5354,0.5354,1898.0],["1996-12-13",0.5354,0.5354,0.5354,0.5354,0.0],["1996-12-16",0.4798,0.4849,0.4798,0.4849,11391.0],["1996-12-17",0.4849,0.4849,0.4849,0.4849,0.0],["1996-12-18",0.4849,0.4849,0.4849,0.4849,0.0],["1996-12-19",0.4798,0.4798,0.4798,0.4798,3797.0],["1996-12-20",0.4798,0.4798,0.4798,0.4798,0.0],["1996-12-23",0.4798,0.4899,0.4798,0.4899,5695.0],["1996-12-24",0.4798,0.4798,0.4798,0.4798,17086.0],["1996-12-26",0.4798,0.4798,0.4798,0.4798,0.0],["1996-12-27",0.4798,0.495,0.4798,0.4798,72141.0],["1996-12-30",0.5354,0.5405,0.4849,0.5405,32273.0],["1996-12-31",0.5253,0.5556,0.5253,0.5556,70242.0],["1997-01-02",0.5556,0.5556,0.5556,0.5556,0.0],["1997-01-03",0.5556,0.5556,0.5556,0.5556,0.0],["1997-01-06",0.5556,0.5556,0.5556,0.5556,0.0],["1997-01-07",0.5455,0.5455,0.5455,0.5455,5695.0],["1997-01-08",0.5455,0.5455,0.5455,0.5455,0.0],["1997-01-09",0.5455,0.5455,0.5455,0.5455,0.0],["1997-01-10",0.5455,0.5455,0.5455,0.5455,0.0],["1997-01-13",0.4899,0.4899,0.4899,0.4899,11391.0],["1997-01-14",0.4899,0.4899,0.4899,0.4899,3797.0],["1997-01-15",0.4899,0.4899,0.4899,0.4899,3797.0],["1997-01-16",0.5051,0.5051,0.4899,0.4899,15188.0],["1997-01-17",0.4899,0.4899,0.4899,0.4899,0.0],["1997-01-20",0.5177,0.5177,0.5177,0.5177,94922.0],["1997-01-21",0.5152,0.5152,0.5152,0.5152,3797.0],["1997-01-22",0.4899,0.4899,0.4899,0.4899,3797.0],["1997-01-23",0.4899,0.4899,0.4899,0.4899,0.0],["1997-01-24",0.4899,0.4899,0.4899,0.4899,1898.0],["1997-01-27",0.4899,0.4899,0.4899,0.4899,5695.0],["1997-01-28",0.4899,0.4899,0.4899,0.4899,0.0],["1997-01-29",0.4899,0.4899,0.4899,0.4899,0.0],["1997-01-30",0.5455,0.5455,0.5177,0.5177,58852.0],["1997-01-31",0.5177,0.5177,0.5177,0.5177,0.0],["1997-02-03",0.5177,0.5177,0.5177,0.5177,0.0],["1997-02-04",0.5455,0.5455,0.5455,0.5455,9492.0],["1997-02-05",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-06",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-07",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-10",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-11",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-12",0.5455,0.5455,0.5455,0.5455,0.0],["1997-02-13",0.5152,0.5152,0.5152,0.5152,9492.0],["1997-02-14",0.5152,0.5152,0.5152,0.5152,0.0],["1997-02-18",0.5152,0.5152,0.5152,0.5152,0.0],["1997-02-19",0.5152,0.5152,0.5152,0.5152,0.0],["1997-02-20",0.5,0.5,0.5,0.5,3797.0],["1997-02-21",0.5,0.5,0.5,0.5,0.0],["1997-02-24",0.5,0.5,0.5,0.5,15188.0],["1997-02-25",0.5,0.5,0.5,0.5,0.0],["1997-02-26",0.5,0.5,0.5,0.5,1898.0],["1997-02-27",0.5,0.5203,0.5,0.5203,39867.0],["1997-02-28",0.5203,0.5203,0.5203,0.5203,0.0],["1997-03-03",0.5,0.5405,0.5,0.5405,13289.0],["1997-03-04",0.5405,0.5405,0.5405,0.5405,0.0],["1997-03-05",0.5,0.5152,0.5,0.5152,3797.0],["1997-03-06",0.5152,0.5152,0.5152,0.5152,0.0],["1997-03-07",0.5152,0.5152,0.5152,0.5152,0.0],["1997-03-10",0.5152,0.5152,0.5152,0.5152,0.0],["1997-03-11",0.5152,0.5152,0.5152,0.5152,0.0],["1997-03-12",0.5152,0.5152,0.5152,0.5152,0.0],["1997-03-13",0.5,0.5102,0.5,0.5102,20883.0],["1997-03-14",0.5203,0.5203,0.5203,0.5203,13289.0],["1997-03-17",0.5203,0.5203,0.5203,0.5203,0.0],["1997-03-18",0.5,0.5,0.5,0.5,56953.0],["1997-03-19",0.5,0.5,0.5,0.5,0.0],["1997-03-20",0.5,0.5,0.5,0.5,0.0],["1997-03-21",0.4849,0.495,0.4849,0.4849,20883.0],["1997-03-24",0.4899,0.4899,0.4899,0.4899,45563.0],["1997-03-25",0.4899,0.4899,0.4899,0.4899,0.0],["1997-03-26",0.4899,0.4899,0.4899,0.4899,47461.0],["1997-03-27",0.4899,0.4899,0.4899,0.4899,0.0],["1997-03-31",0.5051,0.5051,0.5051,0.5051,18984.0],["1997-04-01",0.5253,0.5253,0.5253,0.5253,5695.0],["1997-04-02",0.5253,0.5253,0.5253,0.5253,0.0],["1997-04-03",0.5253,0.5253,0.5253,0.5253,0.0],["1997-04-04",0.5253,0.5253,0.5253,0.5253,0.0],["1997-04-07",0.495,0.495,0.495,0.495,5695.0],["1997-04-08",0.495,0.495,0.495,0.495,0.0],["1997-04-09",0.495,0.495,0.495,0.495,0.0],["1997-04-10",0.495,0.495,0.495,0.495,0.0],["1997-04-11",0.495,0.495,0.495,0.495,0.0],["1997-04-14",0.495,0.495,0.495,0.495,0.0],["1997-04-15",0.495,0.495,0.495,0.495,0.0],["1997-04-16",0.495,0.495,0.495,0.495,0.0],["1997-04-17",0.5152,0.5354,0.5051,0.5253,250594.0],["1997-04-18",0.5354,0.5354,0.5354,0.5354,1898.0],["1997-04-21",0.5354,0.5354,0.5354,0.5354,0.0],["1997-04-22",0.5354,0.5354,0.5354,0.5354,0.0],["1997-04-23",0.5152,0.5152,0.5152,0.5152,62648.0],["1997-04-24",0.5152,0.5152,0.5152,0.5152,0.0],["1997-04-25",0.5152,0.5152,0.5152,0.5152,0.0],["1997-04-28",0.5253,0.5253,0.5253,0.5253,3797.0],["1997-04-29",0.5253,0.5253,0.5253,0.5253,0.0],["1997-04-30",0.5253,0.5253,0.5253,0.5253,0.0],["1997-05-01",0.5253,0.5253,0.5253,0.5253,0.0],["1997-05-02",0.5354,0.5354,0.5354,0.5354,7594.0],["1997-05-05",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-06",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-07",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-08",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-09",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-12",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-13",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-14",0.5354,0.5354,0.5354,0.5354,0.0],["1997-05-15",0.495,0.495,0.495,0.495,30375.0],["1997-05-16",0.495,0.495,0.495,0.495,0.0],["1997-05-19",0.495,0.495,0.495,0.495,17086.0],["1997-05-20",0.495,0.495,0.495,0.495,0.0],["1997-05-21",0.495,0.495,0.495,0.495,0.0],["1997-05-22",0.495,0.495,0.495,0.495,0.0],["1997-05-23",0.495,0.495,0.495,0.495,0.0],["1997-05-27",0.495,0.495,0.495,0.495,0.0],["1997-05-28",0.495,0.495,0.495,0.495,0.0],["1997-05-29",0.495,0.495,0.495,0.495,1898.0],["1997-05-30",0.495,0.495,0.495,0.495,0.0],["1997-06-02",0.5354,0.5354,0.5354,0.5354,9492.0],["1997-06-03",0.5354,0.5354,0.5354,0.5354,0.0],["1997-06-04",0.495,0.495,0.495,0.495,3797.0],["1997-06-05",0.495,0.495,0.495,0.495,0.0],["1997-06-06",0.495,0.495,0.495,0.495,0.0],["1997-06-09",0.495,0.495,0.495,0.495,0.0],["1997-06-10",0.495,0.495,0.495,0.495,0.0],["1997-06-11",0.495,0.495,0.495,0.495,0.0],["1997-06-12",0.5253,0.5253,0.5253,0.5253,3797.0],["1997-06-13",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-16",0.5253,0.5253,0.5253,0.5253,3797.0],["1997-06-17",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-18",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-19",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-20",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-23",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-24",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-25",0.5253,0.5253,0.5253,0.5253,0.0],["1997-06-26",0.5051,0.5051,0.5051,0.5051,18984.0],["1997-06-27",0.5051,0.5051,0.5051,0.5051,0.0],["1997-06-30",0.5051,0.5455,0.5051,0.5253,138586.0],["1997-07-01",0.5657,0.5657,0.5657,0.5657,49359.0],["1997-07-02",0.5657,0.5657,0.5657,0.5657,0.0],["1997-07-03",0.6061,0.6061,0.6061,0.6061,3797.0],["1997-07-07",0.6061,0.6061,0.6061,0.6061,0.0],["1997-07-08",0.6061,0.6061,0.6061,0.6061,0.0],["1997-07-09",0.6061,0.6061,0.6061,0.6061,0.0],["1997-07-10",0.6061,0.6061,0.6061,0.6061,0.0],["1997-07-11",0.5657,0.5657,0.5657,0.5657,1898.0],["1997-07-14",0.6061,0.6061,0.6061,0.6061,7594.0],["1997-07-15",0.5859,0.6162,0.5859,0.6061,41766.0],["1997-07-16",0.6061,0.6061,0.6061,0.6061,0.0],["1997-07-17",0.6718,0.7172,0.6718,0.7172,136688.0],["1997-07-18",0.7172,0.8587,0.7172,0.788,320836.0],["1997-07-21",0.8385,0.8385,0.7678,0.7678,15188.0],["1997-07-22",0.7779,0.8082,0.7779,0.7779,47461.0],["1997-07-23",0.7779,0.8284,0.7779,0.8284,30375.0],["1997-07-24",0.8284,0.8284,0.8284,0.8284,0.0],["1997-07-25",0.8132,0.8132,0.788,0.788,70242.0],["1997-07-28",0.788,0.8233,0.788,0.7981,184148.0],["1997-07-29",0.7981,0.7981,0.7981,0.7981,0.0],["1997-07-30",0.7779,0.7779,0.7779,0.7779,1898.0],["1997-07-31",0.7779,0.7779,0.7779,0.7779,0.0],["1997-08-01",0.8082,0.8082,0.8082,0.8082,3797.0],["1997-08-04",0.8082,0.8082,0.8082,0.8082,22781.0],["1997-08-05",0.7829,0.7829,0.7829,0.7829,18984.0],["1997-08-06",0.7981,0.7981,0.7829,0.7829,45563.0],["1997-08-07",0.7829,0.7829,0.7829,0.7829,0.0],["1997-08-08",0.7678,0.7678,0.7678,0.7678,37969.0],["1997-08-11",0.7678,0.7678,0.7678,0.7678,0.0],["1997-08-12",0.7678,0.7678,0.7678,0.7678,0.0],["1997-08-13",0.7678,0.7678,0.7678,0.7678,0.0],["1997-08-14",0.7576,0.7576,0.7576,0.7576,9492.0],["1997-08-15",0.7576,0.7576,0.7576,0.7576,0.0],["1997-08-18",0.7576,0.7576,0.7576,0.7576,0.0],["1997-08-19",0.7576,0.7576,0.7576,0.7576,0.0],["1997-08-20",0.7627,0.7627,0.7627,0.7627,7594.0],["1997-08-21",0.7627,0.7627,0.7627,0.7627,0.0],["1997-08-22",0.7627,0.7627,0.7627,0.7627,0.0],["1997-08-25",0.7627,0.7627,0.7627,0.7627,0.0],["1997-08-26",0.7627,0.7627,0.7627,0.7627,3797.0],["1997-08-27",0.7981,0.7981,0.788,0.788,32273.0],["1997-08-28",0.788,0.788,0.788,0.788,0.0],["1997-08-29",0.788,0.788,0.788,0.788,0.0],["1997-09-02",0.7627,0.7627,0.7627,0.7627,3797.0],["1997-09-03",0.7576,0.7576,0.7576,0.7576,7594.0],["1997-09-04",0.7981,0.7981,0.7981,0.7981,3797.0],["1997-09-05",0.7576,0.7576,0.7576,0.7576,9492.0],["1997-09-08",0.7576,0.7576,0.7576,0.7576,17086.0],["1997-09-09",0.7576,0.7576,0.7576,0.7576,3797.0],["1997-09-10",0.7576,0.7576,0.7576,0.7576,0.0],["1997-09-11",0.7576,0.7576,0.7576,0.7576,0.0],["1997-09-12",0.7576,0.7576,0.7576,0.7576,0.0],["1997-09-15",0.7981,0.8385,0.788,0.8183,430945.0],["1997-09-16",0.8284,0.8284,0.7576,0.8183,56953.0],["1997-09-17",0.8183,0.8183,0.8183,0.8183,0.0],["1997-09-18",0.7576,0.7576,0.7576,0.7576,18984.0],["1997-09-19",0.788,0.8183,0.788,0.8183,30375.0],["1997-09-22",0.8183,0.8183,0.7576,0.7576,5695.0],["1997-09-23",0.8183,0.8183,0.8082,0.8183,24680.0],["1997-09-24",0.8183,0.8183,0.788,0.8082,30375.0],["1997-09-25",0.8082,0.8082,0.8082,0.8082,0.0],["1997-09-26",0.8082,0.8082,0.8082,0.8082,0.0],["1997-09-29",0.8183,0.8183,0.8082,0.8082,77836.0],["1997-09-30",0.8183,0.8183,0.7981,0.8183,28477.0],["1997-10-01",0.8082,0.8082,0.8082,0.8082,47461.0],["1997-10-02",0.7728,0.8132,0.7728,0.8132,94922.0],["1997-10-03",0.8132,0.8132,0.8132,0.8132,0.0],["1997-10-06",0.8132,0.8132,0.8132,0.8132,0.0],["1997-10-07",0.7728,0.8132,0.7728,0.8132,3797.0],["1997-10-08",0.8334,0.9395,0.8233,0.9395,691031.0],["1997-10-09",0.9395,0.9445,0.9395,0.9445,26578.0],["1997-10-10",0.9294,0.9546,0.9294,0.9395,210727.0],["1997-10-13",0.9698,0.9698,0.9294,0.9294,32273.0],["1997-10-14",0.9395,0.9395,0.9395,0.9395,9492.0],["1997-10-15",0.9092,0.9698,0.9092,0.9698,39867.0],["1997-10-16",1.0102,1.0405,0.9395,0.9395,233508.0],["1997-10-17",1.0001,1.0001,0.9294,0.9496,136688.0],["1997-10-20",0.9294,0.9294,0.8688,0.8688,70242.0],["1997-10-21",0.8688,0.9193,0.8688,0.9193,70242.0],["1997-10-22",0.889,0.889,0.889,0.889,18984.0],["1997-10-23",0.8991,0.9294,0.8991,0.9294,30375.0],["1997-10-24",0.8991,0.8991,0.8991,0.8991,32273.0],["1997-10-27",0.9193,0.9193,0.8688,0.8688,18984.0],["1997-10-28",0.8486,0.8486,0.8486,0.8486,1898.0],["1997-10-29",0.8486,0.8486,0.8486,0.8486,0.0],["1997-10-30",0.8486,0.8486,0.8486,0.8486,30375.0],["1997-10-31",0.8839,0.9193,0.8839,0.9193,51258.0],["1997-11-03",0.9193,0.9193,0.9193,0.9193,17086.0],["1997-11-04",0.9092,0.9193,0.8991,0.8991,49359.0],["1997-11-05",0.8991,0.9193,0.8688,0.894,56953.0],["1997-11-06",0.9193,0.9243,0.9193,0.9243,51258.0],["1997-11-07",0.9193,0.9193,0.9193,0.9193,22781.0],["1997-11-10",0.889,0.9193,0.889,0.889,36070.0],["1997-11-11",0.889,0.889,0.889,0.889,0.0],["1997-11-12",0.8688,0.8688,0.8688,0.8688,7594.0],["1997-11-13",0.8688,0.8688,0.8688,0.8688,0.0],["1997-11-14",0.9092,0.9092,0.9092,0.9092,3797.0],["1997-11-17",0.8688,0.8688,0.8688,0.8688,11391.0],["1997-11-18",0.9092,0.9092,0.8713,0.8991,68344.0],["1997-11-19",0.8991,0.8991,0.8991,0.8991,1898.0],["1997-11-20",0.8688,0.8991,0.8688,0.8991,3797.0],["1997-11-21",0.8991,0.8991,0.8991,0.8991,0.0],["1997-11-24",0.8991,0.8991,0.8991,0.8991,7594.0],["1997-11-25",0.8991,0.8991,0.889,0.889,37969.0],["1997-11-26",0.8991,0.8991,0.8839,0.8839,22781.0],["1997-11-28",0.8839,0.889,0.8713,0.889,36070.0],["1997-12-01",0.8789,0.889,0.8688,0.889,37969.0],["1997-12-02",0.889,0.889,0.889,0.889,3797.0],["1997-12-03",0.8688,0.8688,0.8688,0.8688,5695.0],["1997-12-04",0.8688,0.9092,0.8688,0.9092,3797.0],["1997-12-05",0.9092,0.9092,0.9092,0.9092,3797.0],["1997-12-08",0.9092,0.9092,0.9092,0.9092,0.0],["1997-12-09",0.9092,0.9092,0.9092,0.9092,7594.0],["1997-12-10",0.889,0.889,0.889,0.889,1898.0],["1997-12-11",0.889,0.889,0.889,0.889,7594.0],["1997-12-12",0.889,0.889,0.889,0.889,0.0],["1997-12-15",0.889,0.889,0.889,0.889,36070.0],["1997-12-16",0.9092,0.9092,0.9092,0.9092,3797.0],["1997-12-17",0.9092,0.9092,0.9092,0.9092,5695.0],["1997-12-18",0.8688,0.8688,0.8688,0.8688,3797.0],["1997-12-19",0.9092,0.9092,0.9092,0.9092,5695.0],["1997-12-22",0.9092,0.9092,0.8587,0.8587,26578.0],["1997-12-23",0.8334,0.8486,0.8334,0.8334,138586.0],["1997-12-24",0.8334,0.8334,0.8334,0.8334,0.0],["1997-12-26",0.8334,0.8334,0.8334,0.8334,0.0],["1997-12-29",0.8637,0.894,0.8637,0.894,187945.0],["1997-12-30",0.8839,0.8839,0.8789,0.8789,22781.0],["1997-12-31",0.8839,0.894,0.8839,0.894,89227.0],["1998-01-02",0.894,0.9092,0.8738,0.9092,77836.0],["1998-01-05",0.894,0.9092,0.894,0.9092,13289.0],["1998-01-06",0.8486,0.9698,0.8486,0.9698,3797.0],["1998-01-07",0.9698,0.9698,0.9698,0.9698,0.0],["1998-01-08",0.9698,0.9698,0.788,0.8486,11391.0],["1998-01-09",0.8183,0.9698,0.8183,0.9698,21516.0],["1998-01-12",0.9698,0.9698,0.9698,0.9698,12656.0],["1998-01-13",0.9698,0.9698,0.7273,0.8031,92391.0],["1998-01-14",0.9471,0.9471,0.7273,0.7576,108844.0],["1998-01-15",0.841,0.894,0.788,0.788,7594.0],["1998-01-16",0.8865,0.8865,0.8865,0.8865,1266.0],["1998-01-20",0.8372,0.8372,0.8372,0.8372,12656.0],["1998-01-21",0.8865,0.8865,0.8865,0.8865,2531.0],["1998-01-22",0.8865,0.8865,0.8865,0.8865,0.0],["1998-01-23",0.8865,0.8865,0.8865,0.8865,0.0],["1998-01-26",0.8486,0.9092,0.7576,0.7576,18984.0],["1998-01-27",0.8183,0.8183,0.8183,0.8183,2531.0],["1998-01-28",0.8789,0.8789,0.8789,0.8789,2531.0],["1998-01-29",0.8789,0.9849,0.8561,0.9622,94922.0],["1998-01-30",0.8486,0.9319,0.8334,0.8789,158203.0],["1998-02-02",0.9622,0.9622,0.8789,0.8789,17719.0],["1998-02-03",0.8713,0.8789,0.8107,0.8789,39234.0],["1998-02-04",0.8789,0.8789,0.8561,0.8713,92391.0],["1998-02-05",0.8107,0.8486,0.7728,0.8486,32906.0],["1998-02-06",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-09",0.8486,0.8713,0.8183,0.8183,74672.0],["1998-02-10",0.8486,0.8486,0.8486,0.8486,1266.0],["1998-02-11",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-12",0.8107,0.8107,0.8107,0.8107,1266.0],["1998-02-13",0.8107,0.8107,0.8107,0.8107,0.0],["1998-02-17",0.7728,0.8486,0.7728,0.8486,3797.0],["1998-02-18",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-19",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-20",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-23",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-24",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-25",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-26",0.8486,0.8486,0.8486,0.8486,0.0],["1998-02-27",0.8334,0.8334,0.7728,0.7728,37969.0],["1998-03-02",0.8183,0.8334,0.8183,0.8334,117703.0],["1998-03-03",0.8486,0.8789,0.8486,0.8789,53156.0],["1998-03-04",0.8789,0.8865,0.8789,0.8865,8859.0],["1998-03-05",0.8789,0.8789,0.8789,0.8789,3797.0],["1998-03-06",0.8258,0.8789,0.8258,0.8789,2531.0],["1998-03-09",0.8789,0.8789,0.8789,0.8789,0.0],["1998-03-10",0.8334,0.8789,0.8258,0.8789,75938.0],["1998-03-11",0.8486,0.8789,0.8486,0.8637,7594.0],["1998-03-12",0.8713,0.8713,0.8713,0.8713,20250.0],["1998-03-13",0.8713,0.8713,0.8713,0.8713,0.0],["1998-03-16",0.8713,0.8713,0.8713,0.8713,2531.0],["1998-03-17",0.8675,0.8789,0.8675,0.8789,53156.0],["1998-03-18",0.9092,0.9698,0.9016,0.9395,196172.0],["1998-03-19",0.9395,0.9395,0.9395,0.9395,0.0],["1998-03-20",0.9698,1.2122,0.9698,1.1137,122766.0],["1998-03-23",1.2122,1.2122,1.1137,1.1668,329063.0],["1998-03-24",1.1668,1.1819,1.1062,1.1516,141750.0],["1998-03-25",1.1819,1.1819,1.1441,1.1441,11391.0],["1998-03-26",1.1516,1.1516,1.038,1.1289,48094.0],["1998-03-27",1.091,1.091,1.091,1.091,35438.0],["1998-03-30",1.0304,1.1213,1.0304,1.1213,6328.0],["1998-03-31",1.091,1.1062,1.0304,1.1062,39234.0],["1998-04-01",1.0759,1.1062,1.0759,1.1062,27844.0],["1998-04-02",1.0456,1.1062,1.0456,1.1062,129094.0],["1998-04-03",1.0456,1.0607,1.0456,1.0607,13922.0],["1998-04-06",1.0607,1.0607,1.0607,1.0607,0.0],["1998-04-07",1.038,1.038,1.038,1.038,1266.0],["1998-04-08",1.091,1.091,1.0531,1.091,10125.0],["1998-04-09",1.091,1.091,1.091,1.091,0.0],["1998-04-13",1.038,1.091,1.038,1.091,11391.0],["1998-04-14",1.0456,1.0645,1.0456,1.0645,40500.0],["1998-04-15",1.0645,1.0645,1.0645,1.0645,0.0],["1998-04-16",1.0456,1.1516,1.0456,1.1441,101250.0],["1998-04-17",1.1365,1.1441,1.1062,1.1062,82266.0],["1998-04-20",1.091,1.1213,1.0607,1.0683,270844.0],["1998-04-21",1.0607,1.0607,1.0607,1.0607,2531.0],["1998-04-22",1.0607,1.0607,1.0531,1.0531,36703.0],["1998-04-23",1.0607,1.0607,1.0456,1.0456,34172.0],["1998-04-24",1.0456,1.0456,1.0456,1.0456,1266.0],["1998-04-27",1.0456,1.0456,0.9698,0.9698,43031.0],["1998-04-28",1.0153,1.0153,1.0153,1.0153,6328.0],["1998-04-29",1.0304,1.0304,1.0153,1.0153,54422.0],["1998-04-30",1.0456,1.0456,1.0456,1.0456,2531.0],["1998-05-01",1.0304,1.0304,0.9925,1.0001,13922.0],["1998-05-04",1.0683,1.0683,0.9925,0.9925,16453.0],["1998-05-05",0.9925,0.9925,0.9925,0.9925,0.0],["1998-05-06",1.0001,1.038,1.0001,1.0228,75938.0],["1998-05-07",1.0228,1.0228,1.0228,1.0228,31641.0],["1998-05-08",1.0228,1.0228,1.0228,1.0228,0.0],["1998-05-11",1.0456,1.0456,1.0456,1.0456,2531.0],["1998-05-12",1.0456,1.0456,1.0456,1.0456,0.0],["1998-05-13",1.0228,1.0228,1.0228,1.0228,1266.0],["1998-05-14",1.0607,1.0607,1.0228,1.0228,11391.0],["1998-05-15",1.0228,1.0228,1.0228,1.0228,0.0],["1998-05-18",1.0228,1.0228,1.0228,1.0228,0.0],["1998-05-19",1.1062,1.1062,1.1062,1.1062,1266.0],["1998-05-20",1.1062,1.1062,1.1062,1.1062,3797.0],["1998-05-21",1.0153,1.0607,1.0153,1.0456,16453.0],["1998-05-22",1.0456,1.0456,1.0456,1.0456,0.0],["1998-05-26",1.0228,1.0228,1.0228,1.0228,58219.0],["1998-05-27",1.0228,1.0228,1.0228,1.0228,0.0],["1998-05-28",1.0228,1.0228,1.0228,1.0228,0.0],["1998-05-29",1.0153,1.0304,1.0153,1.0304,3797.0],["1998-06-01",1.0077,1.0077,1.0077,1.0077,50625.0],["1998-06-02",1.0304,1.0304,1.0304,1.0304,1266.0],["1998-06-03",1.0304,1.0304,1.0304,1.0304,7594.0],["1998-06-04",1.0304,1.0304,1.0304,1.0304,6328.0],["1998-06-05",1.0039,1.0039,1.0039,1.0039,1266.0],["1998-06-08",1.0001,1.0001,1.0001,1.0001,140484.0],["1998-06-09",0.9849,0.9849,0.9849,0.9849,6328.0],["1998-06-10",0.9849,0.9849,0.9849,0.9849,0.0],["1998-06-11",0.9849,0.9849,0.9849,0.9849,0.0],["1998-06-12",0.9849,0.9849,0.9849,0.9849,0.0],["1998-06-15",0.9849,0.9849,0.9849,0.9849,0.0],["1998-06-16",0.9849,0.9849,0.9849,0.9849,0.0],["1998-06-17",1.0228,1.0228,1.0228,1.0228,77203.0],["1998-06-18",1.0228,1.0228,1.0228,1.0228,13922.0],["1998-06-19",1.0153,1.0153,1.0153,1.0153,1266.0],["1998-06-22",1.0001,1.0153,1.0001,1.0153,5063.0],["1998-06-23",1.0153,1.0153,1.0153,1.0153,3797.0],["1998-06-24",1.0304,1.0683,1.0304,1.0683,26578.0],["1998-06-25",1.0683,1.0683,1.0683,1.0683,0.0],["1998-06-26",1.0001,1.0153,1.0001,1.0001,5063.0],["1998-06-29",0.9849,1.0001,0.9849,0.9849,32906.0],["1998-06-30",1.0153,1.091,1.0153,1.091,24047.0],["1998-07-01",1.0986,1.1289,1.0986,1.1289,21516.0],["1998-07-02",1.0304,1.0304,1.0304,1.0304,10125.0],["1998-07-06",1.0304,1.0304,1.0304,1.0304,0.0],["1998-07-07",1.0304,1.0683,1.0304,1.0304,10125.0],["1998-07-08",1.0683,1.0683,1.0683,1.0683,3797.0],["1998-07-09",1.0759,1.0759,1.0607,1.0607,58219.0],["1998-07-10",1.0607,1.0607,1.0607,1.0607,0.0],["1998-07-13",1.0607,1.0607,1.0607,1.0607,29109.0],["1998-07-14",1.0607,1.0607,1.0607,1.0607,25313.0],["1998-07-15",1.0834,1.1062,1.0759,1.1062,126563.0],["1998-07-16",1.0607,1.0607,1.0607,1.0607,32906.0],["1998-07-17",1.0001,1.0077,1.0001,1.0077,7594.0],["1998-07-20",1.0153,1.0153,1.0143,1.0143,5063.0],["1998-07-21",1.0759,1.0759,1.0304,1.0683,5063.0],["1998-07-22",1.0683,1.0683,1.0683,1.0683,0.0],["1998-07-23",1.019,1.038,1.019,1.0304,58219.0],["1998-07-24",1.0304,1.0304,1.0304,1.0304,0.0],["1998-07-27",1.0001,1.0001,1.0001,1.0001,53156.0],["1998-07-28",0.9849,1.0304,0.9698,1.0304,49359.0],["1998-07-29",1.0304,1.0304,1.0304,1.0304,0.0],["1998-07-30",0.9698,0.9698,0.7955,0.8183,210094.0],["1998-07-31",0.8334,0.9092,0.8334,0.9092,149344.0],["1998-08-03",0.9092,0.9092,0.9092,0.9092,25313.0],["1998-08-04",0.9168,0.9168,0.9168,0.9168,2531.0],["1998-08-05",0.9168,0.9168,0.9168,0.9168,0.0],["1998-08-06",0.9395,0.9395,0.9395,0.9395,5063.0],["1998-08-07",0.9319,0.9319,0.8486,0.8486,3797.0],["1998-08-10",0.8486,0.8486,0.8486,0.8486,0.0],["1998-08-11",0.8486,0.8486,0.8486,0.8486,0.0],["1998-08-12",0.8486,0.8486,0.8486,0.8486,0.0],["1998-08-13",0.8486,0.8486,0.8486,0.8486,0.0],["1998-08-14",0.8486,0.8486,0.8486,0.8486,0.0],["1998-08-17",0.8561,0.8561,0.8561,0.8561,6328.0],["1998-08-18",0.8561,0.8561,0.8561,0.8561,0.0],["1998-08-19",0.9092,0.9092,0.9092,0.9092,6328.0],["1998-08-20",0.9092,0.9092,0.9092,0.9092,0.0],["1998-08-21",0.9092,0.9092,0.9092,0.9092,0.0],["1998-08-24",0.9092,0.9092,0.9092,0.9092,0.0],["1998-08-25",0.8486,0.8486,0.8486,0.8486,2531.0],["1998-08-26",0.8486,0.8486,0.8486,0.8486,8859.0],["1998-08-27",0.8486,0.8486,0.8486,0.8486,22781.0],["1998-08-28",0.8334,0.8637,0.788,0.788,29109.0],["1998-08-31",0.788,0.788,0.788,0.788,27844.0],["1998-09-01",0.788,0.788,0.788,0.788,0.0],["1998-09-02",0.788,0.788,0.788,0.788,0.0],["1998-09-03",0.7539,0.7539,0.7539,0.7539,8859.0],["1998-09-04",0.7539,0.7539,0.7539,0.7539,0.0],["1998-09-08",0.788,0.8183,0.788,0.8069,11391.0],["1998-09-09",0.8069,0.8069,0.8069,0.8069,0.0],["1998-09-10",0.8069,0.8069,0.8069,0.8069,0.0],["1998-09-11",0.8069,0.8069,0.8069,0.8069,0.0],["1998-09-14",0.8031,0.8031,0.7539,0.7539,6328.0],["1998-09-15",0.7539,0.7539,0.7539,0.7539,0.0],["1998-09-16",0.7539,0.7539,0.7539,0.7539,0.0],["1998-09-17",0.7539,0.7539,0.7539,0.7539,0.0],["1998-09-18",0.7463,0.7804,0.7463,0.7804,10125.0],["1998-09-21",0.7539,0.7548,0.7539,0.7548,10125.0],["1998-09-22",0.7548,0.7548,0.7548,0.7548,0.0],["1998-09-23",0.7539,0.7671,0.7539,0.7671,51891.0],["1998-09-24",0.7804,0.7804,0.7804,0.7804,8859.0],["1998-09-25",0.7539,0.7548,0.7539,0.7548,2531.0],["1998-09-28",0.7539,0.8069,0.7539,0.8069,45563.0],["1998-09-29",0.8183,0.8183,0.8183,0.8183,31641.0],["1998-09-30",0.8713,0.8713,0.8713,0.8713,3797.0],["1998-10-01",0.8789,0.8789,0.788,0.788,56953.0],["1998-10-02",0.788,0.788,0.788,0.788,0.0],["1998-10-05",0.788,0.788,0.788,0.788,1266.0],["1998-10-06",0.788,0.788,0.788,0.788,0.0],["1998-10-07",0.7576,0.8486,0.7576,0.841,37969.0],["1998-10-08",0.788,0.788,0.788,0.788,2531.0],["1998-10-09",0.7917,0.7917,0.7917,0.7917,20250.0],["1998-10-12",0.788,0.788,0.788,0.788,7594.0],["1998-10-13",0.788,0.788,0.788,0.788,0.0],["1998-10-14",0.788,0.788,0.788,0.788,0.0],["1998-10-15",0.788,0.788,0.788,0.788,0.0],["1998-10-16",0.788,0.788,0.788,0.788,26578.0],["1998-10-19",0.788,0.788,0.788,0.788,0.0],["1998-10-20",0.7652,0.8031,0.7652,0.8031,17719.0],["1998-10-21",0.8486,0.8486,0.8031,0.8031,27844.0],["1998-10-22",0.894,0.894,0.894,0.894,50625.0],["1998-10-23",0.894,0.894,0.8486,0.8486,3797.0],["1998-10-26",0.9395,0.9395,0.7955,0.7955,10125.0],["1998-10-27",0.7955,0.7955,0.7955,0.7955,0.0],["1998-10-28",0.9395,0.9395,0.8183,0.8183,2531.0],["1998-10-29",0.8183,0.8183,0.8183,0.8183,0.0],["1998-10-30",0.8808,0.8808,0.8808,0.8808,27844.0],["1998-11-02",0.8221,0.8221,0.8221,0.8221,6328.0],["1998-11-03",0.8789,0.8789,0.8789,0.8789,5063.0],["1998-11-04",0.8183,0.8183,0.8183,0.8183,10125.0],["1998-11-05",0.8107,0.8107,0.8107,0.8107,41766.0],["1998-11-06",0.8789,0.8789,0.8258,0.8258,3797.0],["1998-11-09",0.8258,0.8258,0.8258,0.8258,0.0],["1998-11-10",0.8258,0.8258,0.8258,0.8258,0.0],["1998-11-11",0.8258,0.8258,0.8258,0.8258,0.0],["1998-11-12",0.8561,0.8561,0.841,0.841,50625.0],["1998-11-13",0.841,0.841,0.841,0.841,26578.0],["1998-11-16",0.9243,0.9243,0.9243,0.9243,1266.0],["1998-11-17",0.841,0.841,0.8334,0.8334,29109.0],["1998-11-18",0.8334,0.8334,0.8334,0.8334,5063.0],["1998-11-19",0.8334,0.8334,0.8334,0.8334,5063.0],["1998-11-20",0.8334,0.8334,0.8334,0.8334,0.0],["1998-11-23",0.841,0.841,0.8258,0.8258,31641.0],["1998-11-24",0.8069,0.8069,0.8031,0.8031,43031.0],["1998-11-25",0.7955,0.7955,0.7955,0.7955,26578.0],["1998-11-27",0.7955,0.7955,0.7955,0.7955,0.0],["1998-11-30",0.8031,0.8031,0.7955,0.7955,27844.0],["1998-12-01",0.7501,0.7501,0.7501,0.7501,2531.0],["1998-12-02",0.7501,0.7501,0.7501,0.7501,0.0],["1998-12-03",0.788,0.788,0.788,0.788,3797.0],["1998-12-04",0.8258,0.8258,0.8183,0.8258,6328.0],["1998-12-07",0.8258,0.8258,0.8258,0.8258,0.0],["1998-12-08",0.7728,0.7728,0.7728,0.7728,8859.0],["1998-12-09",0.788,0.788,0.788,0.788,1266.0],["1998-12-10",0.8561,0.8561,0.8486,0.8486,27844.0],["1998-12-11",0.788,0.788,0.788,0.788,1266.0],["1998-12-14",0.7804,0.7804,0.7804,0.7804,1266.0],["1998-12-15",0.8334,0.8334,0.8334,0.8334,13922.0],["1998-12-16",0.9092,0.9092,0.9092,0.9092,1266.0],["1998-12-17",0.9092,0.9092,0.9092,0.9092,0.0],["1998-12-18",0.8334,0.8713,0.7728,0.8713,43031.0],["1998-12-21",0.8183,0.8183,0.8183,0.8183,2531.0],["1998-12-22",0.8258,0.8258,0.7804,0.7804,15188.0],["1998-12-23",0.7804,0.7804,0.7804,0.7804,0.0],["1998-12-24",0.7804,0.7804,0.7804,0.7804,0.0],["1998-12-28",0.7804,0.788,0.7804,0.7804,37969.0],["1998-12-29",0.8031,0.8031,0.8031,0.8031,44297.0],["1998-12-30",0.8031,0.8031,0.8031,0.8031,12656.0],["1998-12-31",0.8031,0.8031,0.8031,0.8031,5063.0],["1999-01-04",0.7728,0.8031,0.7728,0.8031,5063.0],["1999-01-05",0.8031,0.8031,0.8031,0.8031,0.0],["1999-01-06",0.8031,0.8031,0.8031,0.8031,1266.0],["1999-01-07",0.8789,0.8789,0.8789,0.8789,10125.0],["1999-01-08",0.8789,0.8789,0.8789,0.8789,1266.0],["1999-01-11",0.8789,0.8789,0.8789,0.8789,0.0],["1999-01-12",0.8486,0.8486,0.8486,0.8486,2531.0],["1999-01-13",0.8486,0.8486,0.8486,0.8486,0.0],["1999-01-14",0.8486,0.8486,0.8486,0.8486,0.0],["1999-01-15",0.8486,0.8486,0.8486,0.8486,0.0],["1999-01-19",0.8637,0.8637,0.8637,0.8637,1266.0],["1999-01-20",0.8637,0.8637,0.8637,0.8637,0.0],["1999-01-21",0.8258,0.8258,0.8258,0.8258,22781.0],["1999-01-22",0.8258,0.8258,0.8258,0.8258,0.0],["1999-01-25",0.7539,0.8031,0.7539,0.8031,3797.0],["1999-01-26",0.8031,0.8031,0.8031,0.8031,0.0],["1999-01-27",0.7539,0.7539,0.7539,0.7539,1266.0],["1999-01-28",0.8789,0.8789,0.8789,0.8789,2531.0],["1999-01-29",0.9092,0.9092,0.8637,0.8637,30375.0],["1999-02-01",0.8637,0.8865,0.8637,0.8865,98719.0],["1999-02-02",0.8865,0.8865,0.8865,0.8865,0.0],["1999-02-03",0.8865,0.8865,0.8865,0.8865,0.0],["1999-02-04",0.8751,0.8751,0.8637,0.8637,10125.0],["1999-02-05",0.8637,0.8637,0.8637,0.8637,0.0],["1999-02-08",0.841,0.8751,0.841,0.8751,10125.0],["1999-02-09",0.8751,0.8751,0.8751,0.8751,0.0],["1999-02-10",0.8751,0.8751,0.8751,0.8751,0.0],["1999-02-11",0.841,0.841,0.841,0.841,2531.0],["1999-02-12",0.841,0.841,0.841,0.841,6328.0],["1999-02-16",0.841,0.841,0.841,0.841,0.0],["1999-02-17",0.841,0.841,0.841,0.841,0.0],["1999-02-18",0.841,0.841,0.841,0.841,0.0],["1999-02-19",0.841,0.841,0.841,0.841,0.0],["1999-02-22",0.8107,0.8107,0.8107,0.8107,20250.0],["1999-02-23",0.8486,0.8486,0.841,0.841,12656.0],["1999-02-24",0.841,0.841,0.841,0.841,0.0],["1999-02-25",0.841,0.841,0.841,0.841,0.0],["1999-02-26",0.8258,0.8561,0.8258,0.8561,13922.0],["1999-03-01",0.8296,0.8296,0.8296,0.8296,6328.0],["1999-03-02",0.8296,0.8296,0.8296,0.8296,0.0],["1999-03-03",0.8561,0.8561,0.8334,0.8334,2531.0],["1999-03-04",0.8334,0.8334,0.8334,0.8334,27844.0],["1999-03-05",0.8334,0.8334,0.8334,0.8334,3797.0],["1999-03-08",0.8334,0.8334,0.8334,0.8334,0.0],["1999-03-09",0.8524,0.8524,0.8524,0.8524,26578.0],["1999-03-10",0.8524,0.8524,0.8524,0.8524,15188.0],["1999-03-11",0.8524,0.8524,0.8524,0.8524,0.0],["1999-03-12",0.8561,0.8637,0.8561,0.8637,17719.0],["1999-03-15",0.8561,0.8561,0.8334,0.8334,26578.0],["1999-03-16",0.8334,0.8334,0.8334,0.8334,6328.0],["1999-03-17",0.8296,0.8296,0.8296,0.8296,5063.0],["1999-03-18",0.8296,0.8296,0.8296,0.8296,0.0],["1999-03-19",0.8296,0.8296,0.8296,0.8296,0.0],["1999-03-22",0.8258,0.8296,0.8258,0.8296,6328.0],["1999-03-23",0.8258,0.8258,0.8258,0.8258,3797.0],["1999-03-24",0.8296,0.8296,0.8258,0.8258,5063.0],["1999-03-25",0.8258,0.8599,0.8258,0.8599,13922.0],["1999-03-26",0.8599,0.8599,0.8599,0.8599,0.0],["1999-03-29",0.8599,0.8599,0.8599,0.8599,0.0],["1999-03-30",0.8258,0.8258,0.7273,0.7273,197438.0],["1999-03-31",0.7349,0.8334,0.7349,0.8334,212625.0],["1999-04-01",0.7273,0.7273,0.6819,0.6819,53156.0],["1999-04-05",0.8258,0.8258,0.6364,0.6364,183516.0],["1999-04-06",0.7652,0.7652,0.6516,0.6516,77203.0],["1999-04-07",0.7766,0.7766,0.6516,0.6516,25313.0],["1999-04-08",0.6516,0.6516,0.6516,0.6516,0.0],["1999-04-09",0.6819,0.6819,0.6516,0.6516,31641.0],["1999-04-12",0.6516,0.6516,0.6516,0.6516,7594.0],["1999-04-13",0.6516,0.7141,0.6516,0.7141,10125.0],["1999-04-14",0.6516,0.697,0.6516,0.6516,68344.0],["1999-04-15",0.6819,0.697,0.6213,0.6213,135422.0],["1999-04-16",0.6667,0.6667,0.6061,0.6667,159469.0],["1999-04-19",0.6061,0.6061,0.5758,0.5758,186047.0],["1999-04-20",0.6364,0.6364,0.6364,0.6364,132891.0],["1999-04-21",0.6667,0.6667,0.6364,0.6667,151875.0],["1999-04-22",0.6667,0.6819,0.6667,0.6819,6328.0],["1999-04-23",0.7349,0.7349,0.6819,0.6819,25313.0],["1999-04-26",0.6819,0.6819,0.6781,0.6781,25313.0],["1999-04-27",0.6781,0.6781,0.6781,0.6781,0.0],["1999-04-28",0.7349,0.7349,0.7349,0.7349,18984.0],["1999-04-29",0.7425,0.7539,0.7425,0.7539,26578.0],["1999-04-30",0.7539,0.7539,0.7539,0.7539,0.0],["1999-05-03",0.7425,0.7425,0.6819,0.6819,10125.0],["1999-05-04",0.7576,0.7576,0.7576,0.7576,6328.0],["1999-05-05",0.7576,0.7576,0.7576,0.7576,0.0],["1999-05-06",0.7576,0.7576,0.7576,0.7576,0.0],["1999-05-07",0.7576,0.7614,0.7576,0.7576,63281.0],["1999-05-10",0.7576,0.7576,0.7576,0.7576,0.0],["1999-05-11",0.788,0.788,0.788,0.788,1266.0],["1999-05-12",0.8183,0.8183,0.8183,0.8183,35438.0],["1999-05-13",0.8183,0.8183,0.8183,0.8183,5063.0],["1999-05-14",0.841,0.841,0.7728,0.8258,12656.0],["1999-05-17",0.788,0.788,0.7425,0.7425,20250.0],["1999-05-18",0.788,0.8334,0.788,0.8334,60750.0],["1999-05-19",0.8183,0.8183,0.8183,0.8183,11391.0],["1999-05-20",0.788,0.788,0.7576,0.7576,107578.0],["1999-05-21",0.7993,0.8031,0.7993,0.8031,16453.0],["1999-05-24",0.788,0.788,0.788,0.788,20250.0],["1999-05-25",0.8031,0.8258,0.8031,0.8069,22781.0],["1999-05-26",0.8069,0.8069,0.8069,0.8069,0.0],["1999-05-27",0.8069,0.8069,0.8069,0.8069,0.0],["1999-05-28",0.788,0.8069,0.788,0.788,17719.0],["1999-06-01",0.7955,0.7955,0.7955,0.7955,7594.0],["1999-06-02",0.7955,0.7955,0.7955,0.7955,0.0],["1999-06-03",0.7539,0.788,0.7539,0.788,25313.0],["1999-06-04",0.788,0.788,0.7122,0.7198,189844.0],["1999-06-07",0.7273,0.7273,0.7273,0.7273,10125.0],["1999-06-08",0.7576,0.7804,0.7576,0.7804,63281.0],["1999-06-09",0.7804,0.7804,0.7804,0.7804,6328.0],["1999-06-10",0.7804,0.7804,0.7804,0.7804,0.0],["1999-06-11",0.7804,0.7804,0.7804,0.7804,0.0],["1999-06-14",0.7804,0.7804,0.7804,0.7804,0.0],["1999-06-15",0.7576,0.7576,0.7576,0.7576,22781.0],["1999-06-16",0.7576,0.7576,0.7576,0.7576,18984.0],["1999-06-17",0.7576,0.7576,0.7576,0.7576,1266.0],["1999-06-18",0.788,0.788,0.788,0.788,6328.0],["1999-06-21",0.7349,0.769,0.7349,0.769,20250.0],["1999-06-22",0.769,0.769,0.769,0.769,0.0],["1999-06-23",0.7311,0.7311,0.7311,0.7311,10125.0],["1999-06-24",0.7311,0.7311,0.7311,0.7311,0.0],["1999-06-25",0.7311,0.769,0.7311,0.7311,11391.0],["1999-06-28",0.7311,0.7311,0.7311,0.7311,0.0],["1999-06-29",0.7349,0.7349,0.7273,0.7273,20250.0],["1999-06-30",0.7273,0.7273,0.7273,0.7273,0.0],["1999-07-01",0.7273,0.7273,0.7273,0.7273,0.0],["1999-07-02",0.7273,0.7273,0.7273,0.7273,0.0],["1999-07-06",0.7482,0.7482,0.7482,0.7482,5063.0],["1999-07-07",0.7273,0.7273,0.7273,0.7273,6328.0],["1999-07-08",0.769,0.769,0.769,0.769,3797.0],["1999-07-09",0.7425,0.7425,0.7425,0.7425,2531.0],["1999-07-12",0.7842,0.7842,0.7728,0.7842,8859.0],["1999-07-13",0.7463,0.7463,0.7425,0.7425,13922.0],["1999-07-14",0.7842,0.7842,0.7842,0.7842,12656.0],["1999-07-15",0.7842,0.7842,0.6516,0.6743,1469391.0],["1999-07-16",0.7046,0.7046,0.7046,0.7046,1266.0],["1999-07-19",0.7425,0.7425,0.716,0.7387,16453.0],["1999-07-20",0.7387,0.7387,0.7387,0.7387,0.0],["1999-07-21",0.7122,0.7122,0.7046,0.7046,69609.0],["1999-07-22",0.7198,0.7198,0.7198,0.7198,6328.0],["1999-07-23",0.7273,0.7273,0.7273,0.7273,6328.0],["1999-07-26",0.7273,0.7614,0.7273,0.7614,5063.0],["1999-07-27",0.7273,0.7273,0.7273,0.7273,1266.0],["1999-07-28",0.7273,0.7273,0.7273,0.7273,0.0],["1999-07-29",0.7273,0.7273,0.7273,0.7273,0.0],["1999-07-30",0.7273,0.7273,0.7273,0.7273,1266.0],["1999-08-02",0.7349,0.7349,0.7273,0.7273,16453.0],["1999-08-03",0.7273,0.7273,0.7273,0.7273,0.0],["1999-08-04",0.7273,0.7273,0.7273,0.7273,1266.0],["1999-08-05",0.7576,0.7576,0.7576,0.7576,1266.0],["1999-08-06",0.7577,0.7577,0.7425,0.7425,65813.0],["1999-08-09",0.7425,0.7425,0.7425,0.7425,6328.0],["1999-08-10",0.7425,0.7425,0.7425,0.7425,20250.0],["1999-08-11",0.7425,0.7425,0.7273,0.7273,37969.0],["1999-08-12",0.7273,0.7273,0.7273,0.7273,1266.0],["1999-08-13",0.7273,0.7273,0.7273,0.7273,1266.0],["1999-08-16",0.7273,0.7273,0.7273,0.7273,2531.0],["1999-08-17",0.7198,0.7198,0.7046,0.7198,53156.0],["1999-08-18",0.7122,0.7122,0.697,0.697,49359.0],["1999-08-19",0.7273,0.7273,0.7273,0.7273,25313.0],["1999-08-20",0.7008,0.7046,0.7008,0.7046,7594.0],["1999-08-23",0.7046,0.7046,0.7046,0.7046,0.0],["1999-08-24",0.7046,0.7046,0.7046,0.7046,0.0],["1999-08-25",0.7008,0.7008,0.7008,0.7008,2531.0],["1999-08-26",0.7008,0.7008,0.7008,0.7008,0.0],["1999-08-27",0.7008,0.7008,0.697,0.697,2531.0],["1999-08-30",0.697,0.697,0.697,0.697,0.0],["1999-08-31",0.7122,0.7122,0.7122,0.7122,25313.0],["1999-09-01",0.7122,0.7122,0.7122,0.7122,0.0],["1999-09-02",0.716,0.7273,0.716,0.7273,15188.0],["1999-09-03",0.7273,0.7273,0.7273,0.7273,0.0],["1999-09-07",0.7273,0.7273,0.7273,0.7273,0.0],["1999-09-08",0.7273,0.7273,0.7273,0.7273,0.0],["1999-09-09",0.7273,0.7273,0.7273,0.7273,0.0],["1999-09-10",0.7122,0.7122,0.7122,0.7122,11391.0],["1999-09-13",0.7122,0.7122,0.7122,0.7122,0.0],["1999-09-14",0.7046,0.7046,0.7046,0.7046,1266.0],["1999-09-15",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-16",0.7046,0.7046,0.7046,0.7046,1266.0],["1999-09-17",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-20",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-21",0.7046,0.7046,0.7046,0.7046,11391.0],["1999-09-22",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-23",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-24",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-27",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-28",0.7046,0.7046,0.7046,0.7046,12656.0],["1999-09-29",0.7046,0.7046,0.7046,0.7046,0.0],["1999-09-30",0.7046,0.7046,0.7046,0.7046,0.0],["1999-10-01",0.7236,0.7236,0.7236,0.7236,6328.0],["1999-10-04",0.7236,0.7236,0.7236,0.7236,0.0],["1999-10-05",0.7236,0.7236,0.7236,0.7236,0.0],["1999-10-06",0.7236,0.7236,0.7236,0.7236,0.0],["1999-10-07",0.7008,0.7008,0.6667,0.6667,21516.0],["1999-10-08",0.6629,0.6629,0.6629,0.6629,6328.0],["1999-10-11",0.6629,0.6629,0.6629,0.6629,5063.0],["1999-10-12",0.644,0.644,0.6364,0.6364,69609.0],["1999-10-13",0.6326,0.6326,0.6061,0.6061,45563.0],["1999-10-14",0.6061,0.6061,0.6061,0.6061,0.0],["1999-10-15",0.6061,0.6061,0.6061,0.6061,0.0],["1999-10-18",0.6061,0.6061,0.6061,0.6061,0.0],["1999-10-19",0.6061,0.6061,0.6061,0.6061,0.0],["1999-10-20",0.6061,0.6061,0.6061,0.6061,0.0],["1999-10-21",0.6061,0.6213,0.6061,0.6213,94922.0],["1999-10-22",0.6213,0.6213,0.6213,0.6213,25313.0],["1999-10-25",0.6099,0.6137,0.5758,0.5758,107578.0],["1999-10-26",0.5985,0.6895,0.5985,0.6895,6328.0],["1999-10-27",0.6895,0.6895,0.6895,0.6895,0.0],["1999-10-28",0.5985,0.5985,0.5985,0.5985,1266.0],["1999-10-29",0.6061,0.644,0.5985,0.644,41766.0],["1999-11-01",0.5985,0.5985,0.5985,0.5985,1266.0],["1999-11-02",0.5985,0.5985,0.5985,0.5985,0.0],["1999-11-03",0.6402,0.6402,0.6402,0.6402,75938.0],["1999-11-04",0.6402,0.6402,0.6402,0.6402,0.0],["1999-11-05",0.6402,0.6402,0.6402,0.6402,0.0],["1999-11-08",0.6857,0.6857,0.6819,0.6857,16453.0],["1999-11-09",0.6857,0.6857,0.6857,0.6857,0.0],["1999-11-10",0.6857,0.6857,0.6857,0.6857,0.0],["1999-11-11",0.5985,0.5985,0.5985,0.5985,2531.0],["1999-11-12",0.5985,0.5985,0.5985,0.5985,0.0],["1999-11-15",0.5985,0.5985,0.5985,0.5985,0.0],["1999-11-16",0.5985,0.5985,0.5985,0.5985,0.0],["1999-11-17",0.5985,0.5985,0.5985,0.5985,0.0],["1999-11-18",0.6061,0.6667,0.6061,0.6667,63281.0],["1999-11-19",0.6667,0.6667,0.644,0.6667,11391.0],["1999-11-22",0.6667,0.6667,0.6667,0.6667,0.0],["1999-11-23",0.6667,0.6667,0.6667,0.6667,0.0],["1999-11-24",0.6667,0.6895,0.6667,0.6895,6328.0],["1999-11-26",0.6895,0.6895,0.6895,0.6895,0.0],["1999-11-29",0.6895,0.6895,0.6895,0.6895,2531.0],["1999-11-30",0.6895,0.6895,0.6895,0.6895,58219.0],["1999-12-01",0.6895,0.6895,0.6895,0.6895,5063.0],["1999-12-02",0.6895,0.6895,0.6895,0.6895,12656.0],["1999-12-03",0.7122,0.7122,0.7122,0.7122,32906.0],["1999-12-06",0.7008,0.7008,0.7008,0.7008,1266.0],["1999-12-07",0.7122,0.7273,0.7122,0.7273,5063.0],["1999-12-08",0.7046,0.7236,0.7046,0.7236,7594.0],["1999-12-09",0.7122,0.7273,0.7122,0.7198,67078.0],["1999-12-10",0.7273,0.7273,0.7273,0.7273,25313.0],["1999-12-13",0.7273,0.7273,0.7198,0.7198,58219.0],["1999-12-14",0.7198,0.7198,0.7198,0.7198,0.0],["1999-12-15",0.7198,0.7198,0.7198,0.7198,0.0],["1999-12-16",0.7198,0.7198,0.7198,0.7198,0.0],["1999-12-17",0.7198,0.7198,0.7198,0.7198,5063.0],["1999-12-20",0.7501,0.7842,0.7501,0.7842,24047.0],["1999-12-21",0.7728,0.7728,0.7539,0.7539,50625.0],["1999-12-22",0.7539,0.7539,0.7539,0.7539,7594.0],["1999-12-23",0.7576,0.7576,0.7576,0.7576,30375.0],["1999-12-27",0.7576,0.7576,0.7576,0.7576,2531.0],["1999-12-28",0.7576,0.7576,0.7576,0.7576,0.0],["1999-12-29",0.7576,0.7576,0.7576,0.7576,6328.0],["1999-12-30",0.7425,0.7576,0.7425,0.7576,10125.0],["1999-12-31",0.7576,0.7804,0.7576,0.7804,53156.0],["2000-01-03",0.7804,0.7804,0.7804,0.7804,0.0],["2000-01-04",0.7804,0.7804,0.7804,0.7804,0.0],["2000-01-05",0.7576,0.7576,0.7576,0.7576,3797.0],["2000-01-06",0.7576,0.7576,0.7576,0.7576,0.0],["2000-01-07",0.7576,0.7576,0.7576,0.7576,3797.0],["2000-01-10",0.7576,0.7576,0.7576,0.7576,0.0],["2000-01-11",0.7576,0.7576,0.7576,0.7576,2531.0],["2000-01-12",0.7614,0.7614,0.7614,0.7614,3797.0],["2000-01-13",0.7728,0.9698,0.7652,0.9092,217688.0],["2000-01-14",0.9016,0.9395,0.9016,0.9092,39234.0],["2000-01-18",0.9092,0.9092,0.9016,0.9016,79734.0],["2000-01-19",0.9016,0.9016,0.9016,0.9016,0.0],["2000-01-20",0.9092,0.9168,0.8978,0.8978,41766.0],["2000-01-21",0.8988,0.8988,0.8978,0.8978,106313.0],["2000-01-24",0.894,0.894,0.894,0.894,30375.0],["2000-01-25",0.894,0.894,0.8486,0.8486,37969.0],["2000-01-26",0.894,0.894,0.8789,0.8789,5063.0],["2000-01-27",0.894,0.894,0.894,0.894,11391.0],["2000-01-28",0.9092,0.9092,0.8486,0.8486,37969.0],["2000-01-31",0.8486,0.8486,0.8486,0.8486,0.0],["2000-02-01",0.894,0.894,0.894,0.894,1266.0],["2000-02-02",0.894,0.894,0.894,0.894,3797.0],["2000-02-03",0.894,0.894,0.894,0.894,15188.0],["2000-02-04",0.8789,0.8789,0.8789,0.8789,1266.0],["2000-02-07",0.8751,0.8751,0.8751,0.8751,12656.0],["2000-02-08",0.8751,0.8751,0.8751,0.8751,0.0],["2000-02-09",0.8751,0.8751,0.8751,0.8751,22781.0],["2000-02-10",0.8751,0.8751,0.8751,0.8751,6328.0],["2000-02-11",0.8751,0.8751,0.8751,0.8751,0.0],["2000-02-14",0.8751,0.8751,0.8675,0.8675,58219.0],["2000-02-15",0.8675,0.8675,0.8675,0.8675,8859.0],["2000-02-16",0.8637,0.8675,0.8486,0.8486,1745297.0],["2000-02-17",0.8486,0.8486,0.8486,0.8486,2531.0],["2000-02-18",0.8486,0.8486,0.8486,0.8486,18984.0],["2000-02-22",0.9016,0.9016,0.9016,0.9016,3797.0],["2000-02-23",0.9016,0.9016,0.9016,0.9016,0.0],["2000-02-24",0.8486,0.8486,0.8486,0.8486,22781.0],["2000-02-25",0.8486,0.8486,0.8486,0.8486,0.0],["2000-02-28",0.8486,0.8486,0.8486,0.8486,6328.0],["2000-02-29",0.8486,0.8486,0.8486,0.8486,0.0],["2000-03-01",0.8486,0.8486,0.841,0.841,6328.0],["2000-03-02",0.841,0.841,0.841,0.841,0.0],["2000-03-03",0.8561,0.8561,0.8561,0.8561,6328.0],["2000-03-06",0.8637,0.8637,0.8561,0.8561,41766.0],["2000-03-07",0.8599,0.8599,0.8561,0.8561,49359.0],["2000-03-08",0.8561,0.8561,0.8561,0.8561,0.0],["2000-03-09",0.8561,0.8561,0.8561,0.8561,3797.0],["2000-03-10",0.8561,0.8561,0.8561,0.8561,13922.0],["2000-03-13",0.8561,0.8561,0.8561,0.8561,0.0],["2000-03-14",0.8637,0.8637,0.8637,0.8637,3797.0],["2000-03-15",0.9016,0.9016,0.8637,0.8637,6328.0],["2000-03-16",0.8637,0.8637,0.8637,0.8637,0.0],["2000-03-17",0.8713,0.8713,0.8713,0.8713,11391.0],["2000-03-20",0.8713,0.8713,0.8713,0.8713,0.0],["2000-03-21",0.8713,0.8713,0.8713,0.8713,0.0],["2000-03-22",0.8713,0.8713,0.8713,0.8713,0.0],["2000-03-23",0.8713,0.8713,0.8713,0.8713,0.0],["2000-03-24",0.8561,0.8561,0.8561,0.8561,18984.0],["2000-03-27",0.8561,0.8561,0.8561,0.8561,0.0],["2000-03-28",0.8561,0.8561,0.8561,0.8561,0.0],["2000-03-29",0.8561,0.8561,0.8561,0.8561,1266.0],["2000-03-30",0.8561,0.8561,0.8561,0.8561,1266.0],["2000-03-31",0.8561,0.8561,0.8561,0.8561,0.0],["2000-04-03",0.8561,0.8561,0.8561,0.8561,6328.0],["2000-04-04",0.8561,0.8561,0.8561,0.8561,17719.0],["2000-04-05",0.9007,0.9007,0.8486,0.8486,17719.0],["2000-04-06",0.8561,0.8561,0.8486,0.8486,8859.0],["2000-04-07",0.8931,0.9016,0.8637,0.9016,15188.0],["2000-04-10",0.9016,0.9016,0.9016,0.9016,0.0],["2000-04-11",0.8865,0.9016,0.8865,0.9016,27844.0],["2000-04-12",0.9016,0.9016,0.9016,0.9016,0.0],["2000-04-13",0.894,0.894,0.8902,0.8902,32906.0],["2000-04-14",0.8865,0.8865,0.8713,0.8713,45563.0],["2000-04-17",0.8675,0.8675,0.8486,0.8486,101250.0],["2000-04-18",0.8561,0.8561,0.8561,0.8561,1266.0],["2000-04-19",0.8561,0.8561,0.8561,0.8561,0.0],["2000-04-20",0.8789,0.8789,0.8751,0.8751,75938.0],["2000-04-24",0.8751,0.8751,0.8751,0.8751,0.0],["2000-04-25",0.894,0.9243,0.894,0.9054,112641.0],["2000-04-26",0.9054,0.9054,0.9054,0.9054,0.0],["2000-04-27",0.9054,0.9054,0.9054,0.9054,0.0],["2000-04-28",0.9054,0.9054,0.9054,0.9054,0.0],["2000-05-01",0.9054,0.9054,0.9054,0.9054,0.0],["2000-05-02",0.9007,0.9007,0.9007,0.9007,7594.0],["2000-05-03",0.9007,0.9007,0.9007,0.9007,0.0],["2000-05-04",0.9007,0.9007,0.9007,0.9007,0.0],["2000-05-05",0.9007,0.9007,0.9007,0.9007,0.0],["2000-05-08",0.894,0.894,0.894,0.894,10125.0],["2000-05-09",0.9016,0.9016,0.9016,0.9016,3797.0],["2000-05-10",0.8789,0.8789,0.7804,0.788,146813.0],["2000-05-11",0.841,0.841,0.841,0.841,1266.0],["2000-05-12",0.841,0.841,0.841,0.841,0.0],["2000-05-15",0.841,0.841,0.841,0.841,0.0],["2000-05-16",0.8107,0.8107,0.8107,0.8107,3797.0],["2000-05-17",0.8107,0.8107,0.8107,0.8107,0.0],["2000-05-18",0.8107,0.8107,0.8107,0.8107,1266.0],["2000-05-19",0.8107,0.8107,0.8107,0.8107,0.0],["2000-05-22",0.8107,0.8107,0.8107,0.8107,0.0],["2000-05-23",0.8107,0.8107,0.8107,0.8107,0.0],["2000-05-24",0.8107,0.8107,0.8107,0.8107,11391.0],["2000-05-25",0.8107,0.8107,0.8107,0.8107,18984.0],["2000-05-26",0.8107,0.8107,0.8107,0.8107,0.0],["2000-05-30",0.8107,0.8107,0.8107,0.8107,58219.0],["2000-05-31",0.8183,0.8183,0.8183,0.8183,2531.0],["2000-06-01",0.8107,0.8107,0.8107,0.8107,5063.0],["2000-06-02",0.8107,0.8107,0.8107,0.8107,0.0],["2000-06-05",0.8107,0.8107,0.8107,0.8107,0.0],["2000-06-06",0.8107,0.8107,0.8107,0.8107,0.0],["2000-06-07",0.8107,0.8107,0.8107,0.8107,8859.0],["2000-06-08",0.8107,0.8107,0.8107,0.8107,0.0],["2000-06-09",0.841,0.9016,0.841,0.9016,807469.0],["2000-06-12",0.9092,0.9092,0.9016,0.9016,65813.0],["2000-06-13",0.9016,0.9016,0.9016,0.9016,0.0],["2000-06-14",0.8486,0.8486,0.8031,0.8031,30375.0],["2000-06-15",0.8107,0.8865,0.7425,0.8865,48094.0],["2000-06-16",0.8865,0.8865,0.8865,0.8865,0.0],["2000-06-19",0.8865,0.8865,0.8865,0.8865,0.0],["2000-06-20",0.8107,0.8107,0.788,0.788,26578.0],["2000-06-21",0.788,0.788,0.7576,0.7576,88594.0],["2000-06-22",0.7576,0.7576,0.7576,0.7576,0.0],["2000-06-23",0.7576,0.7576,0.7576,0.7576,5063.0],["2000-06-26",0.7576,0.7576,0.7576,0.7576,24047.0],["2000-06-27",0.7576,0.8183,0.7576,0.7576,45563.0],["2000-06-28",0.7576,0.7576,0.7576,0.7576,37969.0],["2000-06-29",0.8031,0.8031,0.7576,0.7576,41766.0],["2000-06-30",0.7576,0.8031,0.7576,0.788,156938.0],["2000-07-03",0.7576,0.7576,0.7576,0.7576,11391.0],["2000-07-05",0.7728,0.7728,0.7728,0.7728,1266.0],["2000-07-06",0.7728,0.7728,0.7728,0.7728,0.0],["2000-07-07",0.7728,0.7728,0.7728,0.7728,3797.0],["2000-07-10",0.8183,0.8789,0.8183,0.8789,105047.0],["2000-07-11",0.8789,0.8789,0.8789,0.8789,25313.0],["2000-07-12",0.8865,0.8865,0.8865,0.8865,11391.0],["2000-07-13",0.8865,0.8865,0.8865,0.8865,10125.0],["2000-07-14",0.8865,0.8865,0.8865,0.8865,37969.0],["2000-07-17",0.8865,0.8865,0.8865,0.8865,0.0],["2000-07-18",0.788,0.788,0.788,0.788,44297.0],["2000-07-19",0.8789,0.8789,0.8789,0.8789,12656.0],["2000-07-20",0.8183,0.8183,0.8183,0.8183,1266.0],["2000-07-21",0.8183,0.8183,0.8183,0.8183,0.0],["2000-07-24",0.8789,0.8789,0.8789,0.8789,1266.0],["2000-07-25",0.8789,0.8789,0.8789,0.8789,0.0],["2000-07-26",0.8789,0.8789,0.8789,0.8789,0.0],["2000-07-27",0.8789,0.8789,0.8789,0.8789,0.0],["2000-07-28",0.8789,0.8789,0.8789,0.8789,0.0],["2000-07-31",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-01",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-02",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-03",0.8183,0.8258,0.8031,0.8258,11391.0],["2000-08-04",0.8258,0.8258,0.8258,0.8258,0.0],["2000-08-07",0.8258,0.8258,0.8258,0.8258,0.0],["2000-08-08",0.8789,0.8789,0.8789,0.8789,96188.0],["2000-08-09",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-10",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-11",0.8789,0.8789,0.8789,0.8789,0.0],["2000-08-14",0.8713,0.8713,0.8713,0.8713,18984.0],["2000-08-15",0.8713,0.8713,0.8637,0.8637,7594.0],["2000-08-16",0.8637,0.8637,0.8637,0.8637,0.0],["2000-08-17",0.8637,0.8637,0.8637,0.8637,0.0],["2000-08-18",0.8258,0.8296,0.8258,0.8296,30375.0],["2000-08-21",0.8334,0.8334,0.8334,0.8334,12656.0],["2000-08-22",0.8334,0.8334,0.8334,0.8334,0.0],["2000-08-23",0.8334,0.8334,0.8334,0.8334,0.0],["2000-08-24",0.8334,0.8334,0.8334,0.8334,0.0],["2000-08-25",0.8221,0.8221,0.8221,0.8221,7594.0],["2000-08-28",0.8221,0.8221,0.8221,0.8221,0.0],["2000-08-29",0.8221,0.8221,0.8221,0.8221,0.0],["2000-08-30",0.8258,0.8258,0.8258,0.8258,7594.0],["2000-08-31",0.8637,0.8637,0.8637,0.8637,10125.0],["2000-09-01",0.8637,0.8637,0.8637,0.8637,0.0],["2000-09-05",0.8637,0.8713,0.8637,0.8637,20250.0],["2000-09-06",0.8637,0.8637,0.8637,0.8637,3797.0],["2000-09-07",0.8334,0.8865,0.8334,0.8865,16453.0],["2000-09-08",0.8486,0.8486,0.8334,0.8334,15188.0],["2000-09-11",0.8334,0.8334,0.8334,0.8334,0.0],["2000-09-12",0.8334,0.8334,0.8334,0.8334,0.0],["2000-09-13",0.8865,0.8865,0.8865,0.8865,3797.0],["2000-09-14",0.8865,0.8865,0.8865,0.8865,0.0],["2000-09-15",0.8486,0.8486,0.8486,0.8486,32906.0],["2000-09-18",0.8486,0.8486,0.8486,0.8486,0.0],["2000-09-19",0.8486,0.8486,0.8486,0.8486,0.0],["2000-09-20",0.8334,0.8334,0.8334,0.8334,3797.0],["2000-09-21",0.8334,0.8372,0.8334,0.8372,11391.0],["2000-09-22",0.8372,0.8372,0.8372,0.8372,0.0],["2000-09-25",0.8372,0.8372,0.8372,0.8372,0.0],["2000-09-26",0.8372,0.8372,0.8372,0.8372,0.0],["2000-09-27",0.8334,0.8334,0.8334,0.8334,3797.0],["2000-09-28",0.7273,0.788,0.7273,0.788,26578.0],["2000-09-29",0.788,0.8031,0.7576,0.8031,3797.0],["2000-10-02",0.8031,0.8031,0.8031,0.8031,18984.0],["2000-10-03",0.8031,0.8031,0.8031,0.8031,0.0],["2000-10-04",0.8031,0.8031,0.8031,0.8031,0.0],["2000-10-05",0.8031,0.8031,0.8031,0.8031,0.0],["2000-10-06",0.8031,0.8031,0.8031,0.8031,0.0],["2000-10-09",0.7501,0.7501,0.7501,0.7501,50625.0],["2000-10-10",0.7501,0.7501,0.7501,0.7501,0.0],["2000-10-11",0.7652,0.7652,0.7046,0.7046,36703.0],["2000-10-12",0.7046,0.7046,0.7046,0.7046,0.0],["2000-10-13",0.7046,0.7046,0.7046,0.7046,0.0],["2000-10-16",0.7273,0.7273,0.7273,0.7273,25313.0],["2000-10-17",0.7273,0.7273,0.7273,0.7273,0.0],["2000-10-18",0.6819,0.6819,0.6819,0.6819,1266.0],["2000-10-19",0.7122,0.7122,0.7122,0.7122,1266.0],["2000-10-20",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-23",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-24",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-25",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-26",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-27",0.7122,0.7122,0.7122,0.7122,0.0],["2000-10-30",0.7273,0.7273,0.7273,0.7273,8859.0],["2000-10-31",0.7273,0.7273,0.7273,0.7273,0.0],["2000-11-01",0.7273,0.7273,0.7273,0.7273,0.0],["2000-11-02",0.7273,0.7273,0.7273,0.7273,18984.0],["2000-11-03",0.7273,0.7273,0.7273,0.7273,0.0],["2000-11-06",0.788,0.788,0.6857,0.7576,10125.0],["2000-11-07",0.7576,0.7576,0.6857,0.7576,15188.0],["2000-11-08",0.7576,0.7576,0.7576,0.7576,0.0],["2000-11-09",0.7576,0.7576,0.6857,0.6857,13922.0],["2000-11-10",0.6857,0.6857,0.6857,0.6857,0.0],["2000-11-13",0.6857,0.6857,0.6857,0.6857,0.0],["2000-11-14",0.697,0.697,0.6743,0.6743,30375.0],["2000-11-15",0.6743,0.6743,0.6743,0.6743,0.0],["2000-11-16",0.6743,0.6743,0.6743,0.6743,0.0],["2000-11-17",0.6819,0.6819,0.6819,0.6819,21516.0],["2000-11-20",0.6819,0.6819,0.6819,0.6819,0.0],["2000-11-21",0.6819,0.6819,0.6819,0.6819,0.0],["2000-11-22",0.6819,0.6819,0.6819,0.6819,0.0],["2000-11-24",0.7273,0.7273,0.7273,0.7273,8859.0],["2000-11-27",0.7122,0.7122,0.7122,0.7122,1266.0],["2000-11-28",0.7122,0.7122,0.7122,0.7122,29109.0],["2000-11-29",0.7122,0.7122,0.7122,0.7122,7594.0],["2000-11-30",0.6819,0.6819,0.6819,0.6819,2531.0],["2000-12-01",0.6895,0.6895,0.6895,0.6895,12656.0],["2000-12-04",0.6895,0.6895,0.6895,0.6895,0.0],["2000-12-05",0.6895,0.6895,0.6895,0.6895,2531.0],["2000-12-06",0.6895,0.6895,0.6895,0.6895,0.0],["2000-12-07",0.6895,0.6895,0.6895,0.6895,0.0],["2000-12-08",0.7046,0.7046,0.7046,0.7046,2531.0],["2000-12-11",0.7046,0.7046,0.7046,0.7046,7594.0],["2000-12-12",0.6933,0.6933,0.6895,0.6895,22781.0],["2000-12-13",0.6895,0.7122,0.6895,0.6895,7594.0],["2000-12-14",0.6667,0.6667,0.6667,0.6667,2531.0],["2000-12-15",0.7122,0.7273,0.697,0.7273,22781.0],["2000-12-18",0.7273,0.7273,0.697,0.697,5063.0],["2000-12-19",0.697,0.697,0.697,0.697,0.0],["2000-12-20",0.697,0.697,0.697,0.697,0.0],["2000-12-21",0.6705,0.6705,0.6705,0.6705,81000.0],["2000-12-22",0.6705,0.6705,0.6705,0.6705,0.0],["2000-12-26",0.7273,0.7273,0.7273,0.7273,10125.0],["2000-12-27",0.7273,0.7273,0.7273,0.7273,0.0],["2000-12-28",0.7273,0.7273,0.7273,0.7273,0.0],["2000-12-29",0.7387,0.7387,0.7236,0.7236,64547.0],["2001-01-02",0.7236,0.7236,0.7236,0.7236,0.0],["2001-01-03",0.7273,0.7576,0.7236,0.7576,22781.0],["2001-01-04",0.7576,0.7576,0.7576,0.7576,0.0],["2001-01-05",0.7576,0.7576,0.7576,0.7576,0.0],["2001-01-08",0.7576,0.7576,0.7576,0.7576,10125.0],["2001-01-09",0.7576,0.7576,0.7576,0.7576,7594.0],["2001-01-10",0.7576,0.7576,0.7576,0.7576,0.0],["2001-01-11",0.7576,0.7576,0.7576,0.7576,0.0],["2001-01-12",0.7273,0.7273,0.7198,0.7198,8859.0],["2001-01-16",0.8258,0.8296,0.8258,0.8258,162000.0],["2001-01-17",0.8258,0.8258,0.7122,0.7122,53156.0],["2001-01-18",0.7122,0.9092,0.7122,0.9054,121500.0],["2001-01-19",0.894,0.894,0.894,0.894,18984.0],["2001-01-22",0.894,0.894,0.894,0.894,0.0],["2001-01-23",0.894,0.894,0.894,0.894,0.0],["2001-01-24",0.894,0.894,0.894,0.894,0.0],["2001-01-25",0.894,0.894,0.894,0.894,0.0],["2001-01-26",0.894,0.894,0.894,0.894,0.0],["2001-01-29",0.894,0.894,0.894,0.894,0.0],["2001-01-30",0.894,0.894,0.894,0.894,0.0],["2001-01-31",0.788,0.788,0.788,0.788,15188.0],["2001-02-01",0.8258,0.8258,0.8258,0.8258,1266.0],["2001-02-02",0.8258,0.8258,0.8258,0.8258,0.0],["2001-02-05",0.8258,0.8258,0.8258,0.8258,0.0],["2001-02-06",0.8258,0.8258,0.8258,0.8258,0.0],["2001-02-07",0.8486,0.8486,0.8486,0.8486,11391.0],["2001-02-08",0.8486,0.8486,0.8486,0.8486,0.0],["2001-02-09",0.8486,0.8486,0.8486,0.8486,0.0],["2001-02-12",0.841,0.841,0.841,0.841,1266.0],["2001-02-13",0.841,0.841,0.841,0.841,0.0],["2001-02-14",0.841,0.8751,0.7993,0.7993,13922.0],["2001-02-15",0.8751,0.8751,0.8183,0.8183,3797.0],["2001-02-16",0.8239,0.8239,0.8239,0.8239,5063.0],["2001-02-20",0.8486,0.8751,0.8448,0.8448,10125.0],["2001-02-21",0.8448,0.8448,0.8448,0.8448,0.0],["2001-02-22",0.8107,0.8107,0.788,0.788,53156.0],["2001-02-23",0.788,0.8258,0.7728,0.7728,74672.0],["2001-02-26",0.7576,0.8486,0.7576,0.8486,17719.0],["2001-02-27",0.8486,0.8751,0.8183,0.8751,21516.0],["2001-02-28",0.8183,0.8183,0.8183,0.8183,1266.0],["2001-03-01",0.8561,0.8789,0.8561,0.8789,5063.0],["2001-03-02",0.8183,0.8183,0.8183,0.8183,3797.0],["2001-03-05",0.8258,0.8258,0.8258,0.8258,26578.0],["2001-03-06",0.8258,0.8258,0.8258,0.8258,0.0],["2001-03-07",0.8258,0.8258,0.8258,0.8258,0.0],["2001-03-08",0.8334,0.8334,0.8334,0.8334,3797.0],["2001-03-09",0.8334,0.8334,0.8334,0.8334,0.0],["2001-03-12",0.788,0.788,0.788,0.788,15188.0],["2001-03-13",0.8183,0.8183,0.8183,0.8183,3797.0],["2001-03-14",0.7804,0.7804,0.7804,0.7804,1266.0],["2001-03-15",0.7804,0.7804,0.7804,0.7804,0.0],["2001-03-16",0.7804,0.7804,0.7804,0.7804,0.0],["2001-03-19",0.7804,0.7804,0.7804,0.7804,0.0],["2001-03-20",0.7804,0.7804,0.7804,0.7804,0.0],["2001-03-21",0.7804,0.7804,0.7804,0.7804,0.0],["2001-03-22",0.788,0.788,0.788,0.788,17719.0],["2001-03-23",0.788,0.8107,0.788,0.8107,3797.0],["2001-03-26",0.8031,0.8031,0.8031,0.8031,2531.0],["2001-03-27",0.8031,0.9054,0.8031,0.9054,39234.0],["2001-03-28",0.8599,0.8599,0.8561,0.8561,2531.0],["2001-03-29",0.9092,0.9092,0.9092,0.9092,5063.0],["2001-03-30",0.9092,1.1516,0.8789,0.8789,165797.0],["2001-04-02",0.8789,0.8789,0.8789,0.8789,0.0],["2001-04-03",0.8789,0.8789,0.8789,0.8789,2531.0],["2001-04-04",0.8789,0.8789,0.8789,0.8789,0.0],["2001-04-05",0.9092,0.9092,0.9092,0.9092,3797.0],["2001-04-06",0.9092,0.9092,0.9092,0.9092,0.0],["2001-04-09",0.9092,0.9092,0.9092,0.9092,0.0],["2001-04-10",0.9092,0.9092,0.9092,0.9092,0.0],["2001-04-11",0.9395,0.9395,0.8789,0.8789,17719.0],["2001-04-12",1.0304,1.0304,0.9395,0.9395,13922.0],["2001-04-16",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-17",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-18",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-19",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-20",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-23",0.9395,0.9395,0.9395,0.9395,0.0],["2001-04-24",0.9401,0.9401,0.9401,0.9401,13922.0],["2001-04-25",0.9401,0.9401,0.794,0.794,40500.0],["2001-04-26",0.788,0.8486,0.7758,0.7758,54422.0],["2001-04-27",0.7758,0.7758,0.7758,0.7758,0.0],["2001-04-30",0.7758,0.7758,0.7758,0.7758,0.0],["2001-05-01",0.7758,0.7758,0.7758,0.7758,0.0],["2001-05-02",0.7758,0.7758,0.7758,0.7758,0.0],["2001-05-03",0.8183,0.8183,0.8183,0.8183,1266.0],["2001-05-04",0.8243,0.8243,0.8243,0.8243,1266.0],["2001-05-07",0.8486,0.8486,0.8486,0.8486,1266.0],["2001-05-08",0.8486,0.8486,0.8486,0.8486,0.0],["2001-05-09",0.8486,0.8486,0.8486,0.8486,0.0],["2001-05-10",0.8486,0.8486,0.8486,0.8486,0.0],["2001-05-11",0.8486,0.8486,0.8486,0.8486,0.0],["2001-05-14",0.8486,0.8486,0.8486,0.8486,0.0],["2001-05-15",0.988,0.988,0.988,0.988,3797.0],["2001-05-16",1.0001,1.0001,1.0001,1.0001,1266.0],["2001-05-17",1.0001,1.0001,1.0001,1.0001,0.0],["2001-05-18",1.0001,1.0001,0.8516,0.8516,3797.0],["2001-05-21",0.8516,0.8516,0.8516,0.8516,0.0],["2001-05-22",0.8516,0.8516,0.8516,0.8516,0.0],["2001-05-23",0.8516,0.8516,0.8516,0.8516,0.0],["2001-05-24",0.8516,0.8516,0.8516,0.8516,0.0],["2001-05-25",0.9395,0.9395,0.9395,0.9395,12656.0],["2001-05-29",0.9395,0.9395,0.9395,0.9395,0.0],["2001-05-30",0.9092,0.9092,0.9092,0.9092,1266.0],["2001-05-31",0.8486,0.8486,0.8486,0.8486,1266.0],["2001-06-01",0.8486,0.8486,0.8486,0.8486,0.0],["2001-06-04",0.8486,0.8486,0.8486,0.8486,0.0],["2001-06-05",0.8486,0.8486,0.8486,0.8486,0.0],["2001-06-06",0.9395,0.9595,0.9183,0.9595,31641.0],["2001-06-07",0.9595,0.9595,0.9595,0.9595,0.0],["2001-06-08",0.9595,0.9595,0.9595,0.9595,0.0],["2001-06-11",1.0001,1.0001,1.0001,1.0001,2531.0],["2001-06-12",0.9243,0.9243,0.9243,0.9243,27844.0],["2001-06-13",0.9655,0.9946,0.9455,0.9946,103781.0],["2001-06-14",0.9946,0.9946,0.9946,0.9946,0.0],["2001-06-15",0.9946,0.9946,0.9946,0.9946,0.0],["2001-06-18",0.9698,1.0001,0.9698,1.0001,6328.0],["2001-06-19",1.0001,1.0001,1.0001,1.0001,0.0],["2001-06-20",1.0001,1.0001,1.0001,1.0001,0.0],["2001-06-21",0.9358,0.9358,0.9358,0.9358,25313.0],["2001-06-22",0.9698,0.9698,0.9546,0.9546,29109.0],["2001-06-25",0.9546,0.9546,0.9546,0.9546,0.0],["2001-06-26",0.9546,0.9546,0.9546,0.9546,0.0],["2001-06-27",0.9698,0.9698,0.9698,0.9698,25313.0],["2001-06-28",0.9698,0.9698,0.9698,0.9698,0.0],["2001-06-29",0.9698,0.9698,0.9698,0.9698,0.0],["2001-07-02",0.9698,0.9698,0.9698,0.9698,0.0],["2001-07-03",0.8868,0.8868,0.8868,0.8868,1266.0],["2001-07-05",0.8868,0.8868,0.8868,0.8868,0.0],["2001-07-06",0.9092,1.0001,0.9092,1.0001,16453.0],["2001-07-09",1.0001,1.0001,1.0001,1.0001,5063.0],["2001-07-10",1.0001,1.0001,1.0001,1.0001,0.0],["2001-07-11",1.0001,1.0001,1.0001,1.0001,0.0],["2001-07-12",0.9698,0.9698,0.9698,0.9698,6328.0],["2001-07-13",1.0001,1.0001,1.0001,1.0001,22781.0],["2001-07-16",1.0001,1.0001,1.0001,1.0001,0.0],["2001-07-17",1.0001,1.0001,1.0001,1.0001,0.0],["2001-07-18",0.9849,0.9849,0.9849,0.9849,5063.0],["2001-07-19",1.0262,1.0607,1.0262,1.054,121500.0],["2001-07-20",0.9698,0.9698,0.9698,0.9698,5063.0],["2001-07-23",0.9771,0.9771,0.9771,0.9771,1266.0],["2001-07-24",0.9759,0.9759,0.9759,0.9759,12656.0],["2001-07-25",0.9759,0.9759,0.9759,0.9759,0.0],["2001-07-26",0.9759,0.9759,0.9759,0.9759,0.0],["2001-07-27",1.0304,1.0304,1.0304,1.0304,25313.0],["2001-07-30",1.0304,1.0304,1.0304,1.0304,0.0],["2001-07-31",1.0153,1.0153,1.0153,1.0153,25313.0],["2001-08-01",1.0153,1.0153,1.0153,1.0153,0.0],["2001-08-02",0.9334,1.0001,0.9092,0.9092,7594.0],["2001-08-03",0.9092,0.9092,0.9092,0.9092,0.0],["2001-08-06",0.9777,0.9777,0.9777,0.9777,1266.0],["2001-08-07",0.9777,0.9777,0.9777,0.9777,0.0],["2001-08-08",1.0019,1.0019,1.0019,1.0019,5063.0],["2001-08-09",1.0019,1.0019,1.0019,1.0019,0.0],["2001-08-10",1.0019,1.0019,1.0019,1.0019,0.0],["2001-08-13",1.0019,1.0019,1.0019,1.0019,0.0],["2001-08-14",1.0304,1.0304,1.0304,1.0304,3797.0],["2001-08-15",0.9777,0.9777,0.9777,0.9777,12656.0],["2001-08-16",0.9777,0.9777,0.9777,0.9777,0.0],["2001-08-17",0.9777,0.9777,0.9777,0.9777,0.0],["2001-08-20",1.0001,1.0001,1.0001,1.0001,55688.0],["2001-08-21",1.0001,1.0001,1.0001,1.0001,0.0],["2001-08-22",1.0001,1.0001,1.0001,1.0001,0.0],["2001-08-23",1.0001,1.0001,1.0001,1.0001,0.0],["2001-08-24",1.0577,1.085,1.0577,1.085,84797.0],["2001-08-27",1.1062,1.1183,1.1062,1.1183,17719.0],["2001-08-28",1.1183,1.1183,1.1183,1.1183,0.0],["2001-08-29",1.1183,1.1183,1.1183,1.1183,0.0],["2001-08-30",1.0607,1.0607,1.0607,1.0607,3797.0],["2001-08-31",1.0607,1.0607,1.0607,1.0607,1266.0],["2001-09-04",1.0759,1.0759,1.0607,1.0613,62016.0],["2001-09-05",1.0613,1.0613,1.0613,1.0613,0.0],["2001-09-06",1.0819,1.0819,1.0819,1.0819,6328.0],["2001-09-07",1.0304,1.0304,1.0304,1.0304,1266.0],["2001-09-10",1.074,1.074,1.074,1.074,8859.0],["2001-09-17",1.085,1.085,0.9243,0.9243,12656.0],["2001-09-18",1.0304,1.0304,1.0304,1.0304,2531.0],["2001-09-19",1.085,1.085,0.9092,0.9092,48094.0],["2001-09-20",0.8971,0.9243,0.8849,0.9092,29109.0],["2001-09-21",0.9062,0.9807,0.9062,0.9807,5063.0],["2001-09-24",0.8789,0.8789,0.8668,0.8668,6328.0],["2001-09-25",0.9092,0.9092,0.9092,0.9092,2531.0],["2001-09-26",0.9092,0.9092,0.9092,0.9092,0.0],["2001-09-27",0.8728,0.8789,0.6061,0.8789,15188.0],["2001-09-28",0.8637,0.8637,0.8637,0.8637,13922.0],["2001-10-01",0.8486,0.8486,0.8486,0.8486,8859.0],["2001-10-02",0.8486,0.8486,0.8486,0.8486,0.0],["2001-10-03",0.8486,0.8486,0.8486,0.8486,0.0],["2001-10-04",0.8486,0.8486,0.8486,0.8486,0.0],["2001-10-05",0.8486,0.8486,0.8486,0.8486,0.0],["2001-10-08",1.0001,1.0607,1.0001,1.0607,81000.0],["2001-10-09",1.0304,1.0304,1.0304,1.0304,25313.0],["2001-10-10",1.0456,1.0668,1.0304,1.0304,15188.0],["2001-10-11",1.0304,1.0353,1.0304,1.0304,75938.0],["2001-10-12",1.0304,1.0304,1.0304,1.0304,0.0],["2001-10-15",0.9546,0.9546,0.9546,0.9546,2531.0],["2001-10-16",0.9546,0.9546,0.9546,0.9546,1266.0],["2001-10-17",0.9546,0.9546,0.9546,0.9546,0.0],["2001-10-18",0.8637,0.8637,0.8637,0.8637,6328.0],["2001-10-19",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-22",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-23",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-24",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-25",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-26",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-29",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-30",0.8637,0.8637,0.8637,0.8637,0.0],["2001-10-31",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-01",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-02",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-05",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-06",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-07",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-08",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-09",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-12",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-13",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-14",0.8637,0.8637,0.8637,0.8637,0.0],["2001-11-15",1.0304,1.0304,1.0304,1.0304,3797.0],["2001-11-16",1.0304,1.0304,1.0304,1.0304,0.0],["2001-11-19",1.0304,1.0304,1.0304,1.0304,0.0],["2001-11-20",1.0304,1.0304,1.0304,1.0304,0.0],["2001-11-21",0.8577,0.9989,0.8577,0.9989,5063.0],["2001-11-23",0.9989,0.9989,0.9989,0.9989,0.0],["2001-11-26",0.8789,1.0304,0.8789,1.0304,21516.0],["2001-11-27",1.0304,1.0304,1.0304,1.0304,0.0],["2001-11-28",1.0304,1.0304,1.0304,1.0304,0.0],["2001-11-29",1.0304,1.0304,1.0304,1.0304,24047.0],["2001-11-30",1.0304,1.0304,1.0304,1.0304,0.0],["2001-12-03",1.0304,1.0304,1.0304,1.0304,1266.0],["2001-12-04",1.0304,1.0304,1.0304,1.0304,0.0],["2001-12-05",1.0365,1.0365,1.0365,1.0365,12656.0],["2001-12-06",1.0377,1.085,1.0377,1.0377,8859.0],["2001-12-07",1.0819,1.0819,1.0377,1.0456,8859.0],["2001-12-10",1.0456,1.0456,1.0456,1.0456,0.0],["2001-12-11",1.0607,1.0607,1.0607,1.0607,5063.0],["2001-12-12",1.0607,1.0607,1.0607,1.0607,0.0],["2001-12-13",1.0607,1.0607,1.0607,1.0607,0.0],["2001-12-14",1.0607,1.0607,1.0607,1.0607,0.0],["2001-12-17",1.0383,1.0419,1.0383,1.0419,113906.0],["2001-12-18",1.0607,1.0607,1.0607,1.0607,155672.0],["2001-12-19",1.085,1.085,1.085,1.085,256922.0],["2001-12-20",1.0904,1.0904,1.088,1.088,3797.0],["2001-12-21",1.0904,1.0904,1.088,1.088,3797.0],["2001-12-24",1.088,1.088,1.088,1.088,0.0],["2001-12-26",1.0765,1.0765,1.0728,1.0728,2531.0],["2001-12-27",1.0728,1.0728,1.0728,1.0728,0.0],["2001-12-28",1.0728,1.0728,1.0728,1.0728,0.0],["2001-12-31",1.0728,1.0728,1.0728,1.0728,0.0],["2002-01-02",1.071,1.071,1.071,1.071,1266.0],["2002-01-03",1.0698,1.0698,1.0698,1.0698,25313.0],["2002-01-04",1.0722,1.0722,1.0698,1.0698,5063.0],["2002-01-07",1.0395,1.091,1.0395,1.0425,293625.0],["2002-01-08",1.0425,1.0425,1.0425,1.0425,0.0],["2002-01-09",1.0395,1.0395,1.0395,1.0395,25313.0],["2002-01-10",1.0395,1.0395,1.0395,1.0395,5063.0],["2002-01-11",1.0395,1.085,1.0395,1.0656,20250.0],["2002-01-14",1.0656,1.0656,1.0656,1.0656,0.0],["2002-01-15",1.088,1.088,1.088,1.088,2531.0],["2002-01-16",1.088,1.088,1.088,1.088,0.0],["2002-01-17",1.088,1.088,1.088,1.088,0.0],["2002-01-18",1.0668,1.0668,1.0668,1.0668,5063.0],["2002-01-22",1.091,1.1062,1.0668,1.0668,34172.0],["2002-01-23",1.0837,1.0837,1.0837,1.0837,2531.0],["2002-01-24",1.0395,1.0425,1.0395,1.0395,170859.0],["2002-01-25",1.0395,1.0395,1.0395,1.0395,0.0],["2002-01-28",1.0607,1.085,1.0395,1.0395,162000.0],["2002-01-29",1.0395,1.0395,1.0395,1.0395,1266.0],["2002-01-30",1.0607,1.091,1.0607,1.0607,39234.0],["2002-01-31",1.0607,1.0607,1.0607,1.0607,0.0],["2002-02-01",1.0607,1.0607,1.0607,1.0607,0.0],["2002-02-04",1.0607,1.0607,1.0607,1.0607,0.0],["2002-02-05",1.0607,1.0607,1.0607,1.0607,0.0],["2002-02-06",1.0607,1.0607,1.0607,1.0607,0.0],["2002-02-07",1.0334,1.0334,1.0334,1.0334,6328.0],["2002-02-08",1.0334,1.0334,1.0334,1.0334,0.0],["2002-02-11",1.0334,1.0334,1.0334,1.0334,0.0],["2002-02-12",1.0395,1.0607,1.0395,1.0607,693563.0],["2002-02-13",1.0425,1.0456,1.0425,1.0456,177188.0],["2002-02-14",1.0456,1.0456,1.0456,1.0456,0.0],["2002-02-15",1.0668,1.0668,1.0395,1.0425,168328.0],["2002-02-19",1.0668,1.0668,1.0668,1.0668,45563.0],["2002-02-20",1.0456,1.0456,1.0456,1.0456,1266.0],["2002-02-21",1.0668,1.0759,1.0334,1.0346,36703.0],["2002-02-22",1.0346,1.0346,1.0346,1.0346,0.0],["2002-02-25",1.0334,1.0334,1.0304,1.0304,5063.0],["2002-02-26",1.0183,1.0425,1.0183,1.0425,6328.0],["2002-02-27",1.0577,1.0759,1.0577,1.0759,21516.0],["2002-02-28",1.0759,1.0759,1.0759,1.0759,0.0],["2002-03-01",1.0759,1.0759,1.0759,1.0759,0.0],["2002-03-04",1.0759,1.0759,1.0759,1.0759,0.0],["2002-03-05",1.0874,1.0874,1.0874,1.0874,1266.0],["2002-03-06",1.0874,1.0874,1.0874,1.0874,0.0],["2002-03-07",1.0874,1.0874,1.0874,1.0874,0.0],["2002-03-08",1.0668,1.0668,1.0668,1.0668,25313.0],["2002-03-11",1.088,1.088,1.088,1.088,3797.0],["2002-03-12",1.088,1.088,1.088,1.088,0.0],["2002-03-13",1.088,1.091,1.088,1.091,2531.0],["2002-03-14",1.0983,1.1031,1.0983,1.1019,8859.0],["2002-03-15",1.0983,1.0983,1.0983,1.0983,6328.0],["2002-03-18",1.091,1.091,1.091,1.091,35438.0],["2002-03-19",1.1056,1.1056,1.1056,1.1056,5063.0],["2002-03-20",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-21",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-22",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-25",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-26",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-27",1.1056,1.1056,1.1056,1.1056,0.0],["2002-03-28",1.1056,1.1056,1.1056,1.1056,0.0],["2002-04-01",1.1056,1.1056,1.1056,1.1056,0.0],["2002-04-02",1.105,1.105,1.105,1.105,2531.0],["2002-04-03",1.0922,1.0922,1.0783,1.0783,12656.0],["2002-04-04",1.0783,1.0783,1.0783,1.0783,0.0],["2002-04-05",1.0783,1.0783,1.0783,1.0783,0.0],["2002-04-08",1.1031,1.1031,1.1013,1.1013,7594.0],["2002-04-09",1.0819,1.1044,1.0759,1.1044,18984.0],["2002-04-10",1.1044,1.1044,1.1044,1.1044,0.0],["2002-04-11",1.0728,1.0728,1.0546,1.0607,39234.0],["2002-04-12",1.0607,1.0607,1.0122,1.0213,303750.0],["2002-04-15",1.0304,1.0425,1.0122,1.0153,115172.0],["2002-04-16",1.0031,1.1062,0.994,1.0298,231609.0],["2002-04-17",1.0601,1.0601,1.0153,1.0304,22781.0],["2002-04-18",1.0153,1.0153,0.988,0.988,112641.0],["2002-04-19",1.0001,1.0001,0.9668,0.9668,13922.0],["2002-04-22",0.9759,0.9759,0.9759,0.9759,17719.0],["2002-04-23",0.9759,0.9759,0.9759,0.9759,0.0],["2002-04-24",0.9759,0.9759,0.9759,0.9759,0.0],["2002-04-25",0.9759,0.9759,0.9759,0.9759,0.0],["2002-04-26",0.9759,0.9759,0.9759,0.9759,0.0],["2002-04-29",0.9819,0.9819,0.9819,0.9819,25313.0],["2002-04-30",0.9819,0.9819,0.9819,0.9819,12656.0],["2002-05-01",0.9765,0.9819,0.9765,0.9765,43031.0],["2002-05-02",0.9771,0.9801,0.9734,0.9734,112641.0],["2002-05-03",0.9734,0.9765,0.9734,0.9765,13922.0],["2002-05-06",0.9752,0.9886,0.974,0.974,49359.0],["2002-05-07",0.9789,0.9789,0.9789,0.9789,1266.0],["2002-05-08",0.9789,0.9789,0.9789,0.9789,0.0],["2002-05-09",0.9789,0.9789,0.9789,0.9789,0.0],["2002-05-10",0.9789,0.9789,0.9789,0.9789,0.0],["2002-05-13",0.9789,0.9789,0.9789,0.9789,0.0],["2002-05-14",0.9789,0.9789,0.9789,0.9789,0.0],["2002-05-15",1.0031,1.0031,0.9849,0.9849,12656.0],["2002-05-16",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-17",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-20",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-21",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-22",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-23",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-24",0.9849,0.9849,0.9849,0.9849,0.0],["2002-05-28",1.0304,1.0304,1.0304,1.0304,13922.0],["2002-05-29",1.0304,1.0304,1.0304,1.0304,0.0],["2002-05-30",1.0304,1.0304,1.0304,1.0304,0.0],["2002-05-31",1.0304,1.0304,1.0304,1.0304,0.0],["2002-06-03",1.0304,1.1213,1.0304,1.1213,130359.0],["2002-06-04",1.1213,1.1213,1.1213,1.1213,0.0],["2002-06-05",1.0759,1.1062,1.0759,1.1062,108844.0],["2002-06-06",1.1062,1.1062,1.1062,1.1062,0.0],["2002-06-07",1.091,1.091,1.091,1.091,12656.0],["2002-06-10",1.091,1.091,1.091,1.091,0.0],["2002-06-11",1.0607,1.0759,1.0607,1.0759,8859.0],["2002-06-12",1.0759,1.0759,1.0759,1.0759,0.0],["2002-06-13",1.0759,1.0759,1.0759,1.0759,0.0],["2002-06-14",1.0759,1.0759,1.0759,1.0759,0.0],["2002-06-17",1.0153,1.1213,1.0122,1.1213,7594.0],["2002-06-18",1.1213,1.1213,1.1213,1.1213,6328.0],["2002-06-19",1.0462,1.0462,1.0456,1.0456,16453.0],["2002-06-20",1.0456,1.0456,1.0456,1.0456,0.0],["2002-06-21",1.1207,1.1207,1.1207,1.1207,13922.0],["2002-06-24",1.091,1.1213,1.091,1.1213,37969.0],["2002-06-25",1.1656,1.2177,1.1656,1.188,79734.0],["2002-06-26",1.191,1.2177,1.191,1.2122,13922.0],["2002-06-27",1.2122,1.2122,1.2122,1.2122,1266.0],["2002-06-28",1.2122,1.2183,1.2122,1.2122,35438.0],["2002-07-01",1.2122,1.2262,1.2104,1.2256,18984.0],["2002-07-02",1.2256,1.2256,1.2256,1.2256,0.0],["2002-07-03",1.2092,1.2092,1.2062,1.2074,6328.0],["2002-07-05",1.2074,1.2074,1.2074,1.2074,0.0],["2002-07-08",1.2074,1.2074,1.2074,1.2074,0.0],["2002-07-09",1.2074,1.2074,1.2074,1.2074,0.0],["2002-07-10",1.2086,1.2086,1.2086,1.2086,3797.0],["2002-07-11",1.2086,1.2086,1.2086,1.2086,0.0],["2002-07-12",1.2274,1.2274,1.2062,1.2062,7594.0],["2002-07-15",1.2062,1.2062,1.2062,1.2062,0.0],["2002-07-16",1.2062,1.2062,1.2062,1.2062,0.0],["2002-07-17",1.2062,1.2062,1.2062,1.2062,2531.0],["2002-07-18",1.2395,1.3268,1.2395,1.2547,112641.0],["2002-07-19",1.3019,1.3019,1.2516,1.2904,5063.0],["2002-07-22",1.291,1.2941,1.2729,1.2729,3797.0],["2002-07-23",1.2704,1.2716,1.2644,1.2644,5063.0],["2002-07-24",1.2462,1.2516,1.2462,1.2486,7594.0],["2002-07-25",1.2516,1.2516,1.2189,1.2189,20250.0],["2002-07-26",1.191,1.2159,1.191,1.2159,3797.0],["2002-07-29",1.2147,1.2147,1.2147,1.2147,1266.0],["2002-07-30",1.1886,1.1886,1.1856,1.1856,3797.0],["2002-07-31",1.1698,1.1698,1.1698,1.1698,3797.0],["2002-08-01",1.1698,1.1698,1.1595,1.1595,15188.0],["2002-08-02",1.1583,1.1583,1.1583,1.1583,1266.0],["2002-08-05",1.1547,1.2547,1.0977,1.2547,25313.0],["2002-08-06",1.134,1.1759,1.134,1.1753,7594.0],["2002-08-07",1.1753,1.1753,1.1753,1.1753,0.0],["2002-08-08",1.094,1.094,1.0825,1.0825,2531.0],["2002-08-09",1.0825,1.0825,1.0825,1.0825,0.0],["2002-08-12",1.1201,1.1201,1.0965,1.1153,30375.0],["2002-08-13",1.1153,1.1153,1.1153,1.1153,0.0],["2002-08-14",1.094,1.1189,1.094,1.1183,5063.0],["2002-08-15",1.1395,1.1789,1.1395,1.1789,3797.0],["2002-08-16",1.1304,1.1304,1.111,1.111,35438.0],["2002-08-19",1.1031,1.1031,1.1031,1.1031,6328.0],["2002-08-20",1.1419,1.1419,1.1365,1.1365,148078.0],["2002-08-21",1.1419,1.1419,1.1419,1.1419,2531.0],["2002-08-22",1.1425,1.2092,1.1425,1.2092,10125.0],["2002-08-23",1.1516,1.1516,1.1516,1.1516,1266.0],["2002-08-26",1.2213,1.2213,1.1777,1.1789,7594.0],["2002-08-27",1.1789,1.1789,1.1789,1.1789,2531.0],["2002-08-28",1.1838,1.1838,1.1831,1.1831,5063.0],["2002-08-29",1.1534,1.1534,1.1231,1.1231,2531.0],["2002-08-30",1.1395,1.1395,1.1395,1.1395,1266.0],["2002-09-03",1.0916,1.0916,1.091,1.091,2531.0],["2002-09-04",1.0759,1.0759,1.0759,1.0759,2531.0],["2002-09-05",1.0637,1.0637,1.0153,1.0407,22781.0],["2002-09-06",1.0565,1.0565,1.0565,1.0565,2531.0],["2002-09-09",1.0577,1.088,1.0565,1.088,22781.0],["2002-09-10",1.1207,1.1207,1.1207,1.1207,1266.0],["2002-09-11",1.1207,1.1274,1.1207,1.1274,22781.0],["2002-09-12",1.1274,1.1274,1.1274,1.1274,0.0],["2002-09-13",1.1759,1.1819,1.1759,1.1819,2531.0],["2002-09-16",1.1819,1.1819,1.1819,1.1819,0.0],["2002-09-17",1.1698,1.1698,1.1698,1.1698,6328.0],["2002-09-18",1.2056,1.2056,1.2056,1.2056,1266.0],["2002-09-19",1.1995,1.1995,1.1995,1.1995,3797.0],["2002-09-20",1.1456,1.1959,1.1456,1.1959,11391.0],["2002-09-23",1.1959,1.1959,1.1959,1.1959,0.0],["2002-09-24",1.1959,1.1959,1.1959,1.1959,0.0],["2002-09-25",1.1959,1.1959,1.1959,1.1959,0.0],["2002-09-26",1.1844,1.1868,1.1844,1.1868,12656.0],["2002-09-27",1.1868,1.1868,1.1868,1.1868,0.0],["2002-09-30",1.1516,1.1516,1.1516,1.1516,2531.0],["2002-10-01",1.1516,1.1516,1.1516,1.1516,0.0],["2002-10-02",1.1516,1.1516,1.1516,1.1516,0.0],["2002-10-03",1.1656,1.1656,1.1656,1.1656,2531.0],["2002-10-04",1.1431,1.1431,1.1431,1.1431,25313.0],["2002-10-07",1.1437,1.1437,1.1371,1.1371,3797.0],["2002-10-08",1.1128,1.1128,1.1128,1.1128,1266.0],["2002-10-09",1.0898,1.0898,1.0898,1.0898,2531.0],["2002-10-10",1.085,1.085,1.085,1.085,1266.0],["2002-10-11",1.1213,1.1213,1.1213,1.1213,3797.0],["2002-10-14",1.1213,1.1213,1.1213,1.1213,0.0],["2002-10-15",1.1213,1.1213,1.0916,1.0916,8859.0],["2002-10-16",1.091,1.091,1.0765,1.0765,10125.0],["2002-10-17",1.0553,1.0553,1.0553,1.0553,2531.0],["2002-10-18",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-21",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-22",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-23",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-24",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-25",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-28",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-29",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-30",1.0553,1.0553,1.0553,1.0553,0.0],["2002-10-31",1.0553,1.0553,1.0553,1.0553,0.0],["2002-11-01",1.0486,1.0486,1.0486,1.0486,1266.0],["2002-11-04",1.0486,1.0486,1.0001,1.0001,21516.0],["2002-11-05",1.0407,1.0407,1.0407,1.0407,1266.0],["2002-11-06",0.9856,0.9856,0.9856,0.9856,2531.0],["2002-11-07",0.9856,0.9856,0.9856,0.9856,0.0],["2002-11-08",0.9856,0.9856,0.9856,0.9856,0.0],["2002-11-11",0.9856,0.9856,0.9856,0.9856,0.0],["2002-11-12",1.0401,1.0401,1.0383,1.0383,3797.0],["2002-11-13",1.0153,1.0153,1.0153,1.0153,2531.0],["2002-11-14",1.0365,1.0365,1.0365,1.0365,139219.0],["2002-11-15",1.0153,1.0153,1.0153,1.0153,3797.0],["2002-11-18",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-19",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-20",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-21",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-22",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-25",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-26",1.0153,1.0153,1.0153,1.0153,0.0],["2002-11-27",0.9698,1.0219,0.9698,1.0219,18984.0],["2002-11-29",1.0001,1.0001,1.0001,1.0001,37969.0],["2002-12-02",0.994,0.994,0.994,0.994,2531.0],["2002-12-03",0.994,0.994,0.994,0.994,0.0],["2002-12-04",1.0371,1.0413,1.0371,1.0413,5063.0],["2002-12-05",1.0395,1.0522,1.0395,1.0522,131625.0],["2002-12-06",1.0625,1.0625,1.0522,1.0522,5063.0],["2002-12-09",1.0922,1.0928,1.0601,1.0928,13922.0],["2002-12-10",1.0928,1.0928,1.0928,1.0928,0.0],["2002-12-11",1.1122,1.1195,1.1019,1.1086,46828.0],["2002-12-12",1.1153,1.1201,1.0734,1.0965,17719.0],["2002-12-13",1.0965,1.0965,1.0965,1.0965,0.0],["2002-12-16",1.0965,1.0965,1.0965,1.0965,0.0],["2002-12-17",1.0965,1.0965,1.0965,1.0965,0.0],["2002-12-18",1.0965,1.0965,1.0965,1.0965,0.0],["2002-12-19",1.0965,1.0965,1.0965,1.0965,0.0],["2002-12-20",1.0183,1.0728,1.0001,1.0304,205031.0],["2002-12-23",1.0213,1.0304,1.0213,1.0304,3797.0],["2002-12-24",1.0304,1.0304,1.0304,1.0304,0.0],["2002-12-26",1.0304,1.0559,1.0304,1.0559,63281.0],["2002-12-27",1.0237,1.1244,1.0237,1.1244,22781.0],["2002-12-30",1.1486,1.1486,1.148,1.148,13922.0],["2002-12-31",1.148,1.148,1.148,1.148,0.0],["2003-01-02",1.148,1.148,1.148,1.148,0.0],["2003-01-03",1.1371,1.1371,1.1371,1.1371,1266.0],["2003-01-06",1.1322,1.1322,1.1322,1.1322,1266.0],["2003-01-07",1.1619,1.1771,1.1619,1.1771,7594.0],["2003-01-08",1.168,1.168,1.1583,1.1583,12656.0],["2003-01-09",1.1444,1.1444,1.105,1.105,43031.0],["2003-01-10",1.0831,1.1516,1.0734,1.0734,108844.0],["2003-01-13",1.0759,1.0759,1.034,1.0353,16453.0],["2003-01-14",1.0353,1.0353,1.0353,1.0353,0.0],["2003-01-15",1.0353,1.0353,1.0353,1.0353,0.0],["2003-01-16",1.0353,1.0353,1.0353,1.0353,0.0],["2003-01-17",1.0353,1.0353,1.0353,1.0353,0.0],["2003-01-21",1.0353,1.0353,1.0353,1.0353,0.0],["2003-01-22",1.0286,1.0425,0.9492,1.0286,130359.0],["2003-01-23",1.0389,1.0389,1.0322,1.0322,3797.0],["2003-01-24",1.0389,1.0389,1.0389,1.0389,1266.0],["2003-01-27",1.0377,1.0377,1.0377,1.0377,7594.0],["2003-01-28",1.0577,1.0577,1.0371,1.0383,7594.0],["2003-01-29",1.0304,1.0304,1.0304,1.0304,36703.0],["2003-01-30",1.0195,1.0195,1.0183,1.0183,2531.0],["2003-01-31",0.9977,1.0571,0.9928,1.0571,17719.0],["2003-02-03",1.0571,1.0571,1.0571,1.0571,0.0],["2003-02-04",1.0571,1.0571,1.0571,1.0571,0.0],["2003-02-05",1.0571,1.0571,1.0571,1.0571,0.0],["2003-02-06",1.0571,1.0571,1.0571,1.0571,0.0],["2003-02-07",1.0571,1.0571,1.0571,1.0571,0.0],["2003-02-10",1.0704,1.1019,1.0704,1.1019,6328.0],["2003-02-11",1.1013,1.1019,1.0631,1.0631,13922.0],["2003-02-12",1.0607,1.0607,1.0171,1.034,37969.0],["2003-02-13",1.031,1.0522,1.0304,1.0522,10125.0],["2003-02-14",1.0522,1.0522,1.0522,1.0522,0.0],["2003-02-18",1.0522,1.0534,1.0522,1.0534,7594.0],["2003-02-19",1.0534,1.0534,1.0534,1.0534,0.0],["2003-02-20",1.0534,1.0534,1.0534,1.0534,0.0],["2003-02-21",1.0534,1.0534,1.0534,1.0534,0.0],["2003-02-24",1.0534,1.0534,1.0534,1.0534,0.0],["2003-02-25",1.0346,1.0346,1.0346,1.0346,1266.0],["2003-02-26",1.0346,1.0346,1.0346,1.0346,0.0],["2003-02-27",1.0346,1.0346,1.0346,1.0346,0.0],["2003-02-28",1.034,1.0631,1.0286,1.0613,48094.0],["2003-03-03",1.0316,1.0607,0.9995,1.0577,84797.0],["2003-03-04",1.0298,1.0619,1.0292,1.0359,65813.0],["2003-03-05",1.0001,1.0443,1.0001,1.0401,78469.0],["2003-03-06",1.0207,1.0631,1.0207,1.031,36703.0],["2003-03-07",1.0165,1.0656,1.0074,1.0553,45563.0],["2003-03-10",1.0019,1.0546,1.0019,1.0365,30375.0],["2003-03-11",1.0177,1.0601,1.0159,1.051,82266.0],["2003-03-12",1.0256,1.0571,1.0104,1.045,24047.0],["2003-03-13",1.0516,1.0516,1.0134,1.0134,24047.0],["2003-03-14",1.0249,1.0249,1.0025,1.0025,10125.0],["2003-03-17",1.0262,1.0262,1.0116,1.0116,2531.0],["2003-03-18",1.0189,1.0213,1.0153,1.0153,3797.0],["2003-03-19",1.014,1.014,1.0116,1.0116,2531.0],["2003-03-20",1.011,1.0668,0.991,1.0668,21516.0],["2003-03-21",1.0783,1.1183,1.0783,1.1183,24047.0],["2003-03-24",1.1122,1.1213,1.0965,1.1213,11391.0],["2003-03-25",1.1213,1.1213,1.1213,1.1213,0.0],["2003-03-26",1.1213,1.1213,1.1213,1.1213,0.0],["2003-03-27",1.1213,1.1213,1.1213,1.1213,1266.0],["2003-03-28",1.1213,1.1213,1.1213,1.1213,0.0],["2003-03-31",1.1213,1.1213,1.1213,1.1213,0.0],["2003-04-01",1.1213,1.1213,1.1213,1.1213,0.0],["2003-04-02",1.1213,1.1213,1.1213,1.1213,0.0],["2003-04-03",1.1213,1.1213,1.1213,1.1213,0.0],["2003-04-04",1.0801,1.0801,1.0801,1.0801,7594.0],["2003-04-07",1.0674,1.1068,1.0674,1.1068,10125.0],["2003-04-08",1.0856,1.0934,1.0856,1.0934,13922.0],["2003-04-09",1.0934,1.0934,1.0934,1.0934,0.0],["2003-04-10",1.0674,1.0971,1.045,1.0971,32906.0],["2003-04-11",1.0971,1.0971,1.0971,1.0971,0.0],["2003-04-14",1.0971,1.0971,1.0971,1.0971,0.0],["2003-04-15",1.0971,1.0971,1.0971,1.0971,0.0],["2003-04-16",1.0971,1.0971,1.0971,1.0971,0.0],["2003-04-17",1.1207,1.1953,1.1207,1.1953,145547.0],["2003-04-21",1.2007,1.2007,1.1559,1.1965,6328.0],["2003-04-22",1.1819,1.2365,1.1819,1.2365,31641.0],["2003-04-23",1.2122,1.2328,1.1631,1.1631,82266.0],["2003-04-24",1.1577,1.1577,1.1516,1.1516,5063.0],["2003-04-25",1.1371,1.1371,1.1365,1.1365,3797.0],["2003-04-28",1.1365,1.1365,1.1365,1.1365,0.0],["2003-04-29",1.1365,1.1365,1.1365,1.1365,0.0],["2003-04-30",1.1547,1.1547,1.1547,1.1547,25313.0],["2003-05-01",1.1547,1.1547,1.1547,1.1547,0.0],["2003-05-02",1.1547,1.1819,1.1547,1.1819,83531.0],["2003-05-05",1.151,1.1844,1.151,1.1844,2531.0],["2003-05-06",1.1086,1.1844,1.1086,1.1844,58219.0],["2003-05-07",1.1965,1.1971,1.185,1.185,5063.0],["2003-05-08",1.185,1.185,1.185,1.185,0.0],["2003-05-09",1.1825,1.2571,1.1825,1.2092,26578.0],["2003-05-12",1.2722,1.2868,1.2098,1.2868,684703.0],["2003-05-13",1.2244,1.2698,1.2165,1.2698,113906.0],["2003-05-14",1.2341,1.2341,1.2341,1.2341,35438.0],["2003-05-15",1.2474,1.2474,1.2462,1.2462,7594.0],["2003-05-16",1.2486,1.2486,1.2444,1.2444,10125.0],["2003-05-19",1.2456,1.2456,1.2425,1.2425,36703.0],["2003-05-20",1.2425,1.2425,1.2425,1.2425,5063.0],["2003-05-21",1.2559,1.2565,1.2559,1.2565,5063.0],["2003-05-22",1.2425,1.2425,1.2425,1.2425,7594.0],["2003-05-23",1.2425,1.2425,1.2425,1.2425,7594.0],["2003-05-27",1.2698,1.3492,1.2583,1.3335,182250.0],["2003-05-28",1.3498,1.3698,1.3092,1.3335,60750.0],["2003-05-29",1.3335,1.3335,1.3335,1.3335,0.0],["2003-05-30",1.3274,1.3686,1.3274,1.3686,5063.0],["2003-06-02",1.3486,1.3698,1.3274,1.3698,44297.0],["2003-06-03",1.3698,1.382,1.3377,1.382,16453.0],["2003-06-04",1.382,1.4704,1.382,1.4541,796078.0],["2003-06-05",1.4541,1.4801,1.4244,1.4486,59484.0],["2003-06-06",1.4547,1.4547,1.4123,1.4304,198703.0],["2003-06-09",1.4304,1.4304,1.4304,1.4304,17719.0],["2003-06-10",1.4183,1.4547,1.4153,1.431,286031.0],["2003-06-11",1.4395,1.4395,1.4183,1.4183,260719.0],["2003-06-12",1.4183,1.4183,1.4098,1.4098,254391.0],["2003-06-13",1.4244,1.4244,1.4092,1.4092,44297.0],["2003-06-16",1.4365,1.4395,1.4153,1.4153,287297.0],["2003-06-17",1.4395,1.6044,1.4395,1.5456,1780734.0],["2003-06-18",1.5486,1.565,1.5341,1.5492,230344.0],["2003-06-19",1.5153,1.5571,1.5153,1.5305,99984.0],["2003-06-20",1.5462,1.5759,1.5153,1.5759,853031.0],["2003-06-23",1.588,1.588,1.5292,1.5444,144281.0],["2003-06-24",1.5759,1.5759,1.5456,1.5456,29109.0],["2003-06-25",1.5183,1.5183,1.5183,1.5183,13922.0],["2003-06-26",1.562,1.562,1.5311,1.5511,183516.0],["2003-06-27",1.5632,1.5753,1.5632,1.5753,10125.0],["2003-06-30",1.5759,1.6365,1.5753,1.6347,111375.0],["2003-07-01",1.6335,1.7117,1.6244,1.6826,334125.0],["2003-07-02",1.6965,1.7274,1.6965,1.7274,208828.0],["2003-07-03",1.7214,1.7214,1.7117,1.7214,20250.0],["2003-07-07",1.659,1.6947,1.6365,1.6729,18984.0],["2003-07-08",1.6947,1.6947,1.6523,1.6668,21516.0],["2003-07-09",1.6371,1.7032,1.6371,1.7032,37969.0],["2003-07-10",1.7032,1.7293,1.6971,1.7293,149344.0],["2003-07-11",1.7153,1.7838,1.7099,1.7838,335391.0],["2003-07-14",1.7899,1.9196,1.7838,1.8184,623953.0],["2003-07-15",1.8487,1.8784,1.7365,1.7765,401203.0],["2003-07-16",1.802,1.8184,1.7699,1.805,125297.0],["2003-07-17",1.8184,1.8184,1.7887,1.7893,108844.0],["2003-07-18",1.8032,1.8238,1.802,1.8226,134156.0],["2003-07-21",1.8293,1.8796,1.8214,1.8214,146813.0],["2003-07-22",1.819,1.8487,1.819,1.8268,156938.0],["2003-07-23",1.8281,1.8487,1.8281,1.8287,62016.0],["2003-07-24",1.8238,1.8396,1.8196,1.8226,129094.0],["2003-07-25",1.8629,1.9093,1.7838,1.862,137531.0],["2003-07-28",1.9066,1.9093,1.7829,1.7956,256500.0],["2003-07-29",1.8365,1.8365,1.682,1.7284,224438.0],["2003-07-30",1.692,1.7329,1.6365,1.7111,82688.0],["2003-07-31",1.6847,1.7411,1.6829,1.7274,147656.0],["2003-08-01",1.7147,1.7465,1.7093,1.7411,48938.0],["2003-08-04",1.7474,1.7502,1.7365,1.7456,213469.0],["2003-08-05",1.7456,1.7638,1.7456,1.7474,90281.0],["2003-08-06",1.7465,1.7993,1.7274,1.7502,140906.0],["2003-08-07",1.742,1.7584,1.742,1.752,108000.0],["2003-08-08",1.7629,1.8093,1.7138,1.7284,251438.0],["2003-08-11",1.7538,1.7593,1.7456,1.7456,41344.0],["2003-08-12",1.7456,1.8638,1.7456,1.7893,146813.0],["2003-08-13",1.7911,1.8911,1.7911,1.8911,189844.0],["2003-08-14",1.9056,1.9184,1.8647,1.9047,212625.0],["2003-08-15",1.9456,2.0366,1.932,2.0184,11783813.0],["2003-08-18",2.032,2.1093,2.032,2.0793,2521969.0],["2003-08-19",2.072,2.0957,2.0102,2.0447,1204875.0],["2003-08-20",2.0366,2.0693,2.0247,2.0693,496969.0],["2003-08-21",2.0484,2.0702,2.0457,2.0684,500344.0],["2003-08-22",2.0429,2.0757,2.0429,2.0657,257344.0],["2003-08-25",2.0557,2.1775,2.0557,2.1248,772875.0],["2003-08-26",2.0911,2.1366,2.0684,2.1048,480938.0],["2003-08-27",2.112,2.1502,2.1048,2.1502,696938.0],["2003-08-28",2.1584,2.1593,2.1138,2.1457,161156.0],["2003-08-29",2.1584,2.1593,2.1411,2.1593,414281.0],["2003-09-02",2.1702,2.2239,2.1457,2.2193,615938.0],["2003-09-03",2.2248,2.2248,2.182,2.2048,216000.0],["2003-09-04",2.1829,2.3057,2.182,2.2102,349313.0],["2003-09-05",2.2093,2.242,2.182,2.2275,151031.0],["2003-09-08",2.1848,2.2857,2.1848,2.2257,259031.0],["2003-09-09",2.2229,2.282,2.2229,2.2639,235406.0],["2003-09-10",2.2429,2.2702,2.1593,2.182,614250.0],["2003-09-11",2.1975,2.2257,2.1502,2.2011,94500.0],["2003-09-12",2.2029,2.2093,2.1911,2.1929,21094.0],["2003-09-15",2.1829,2.2902,2.1602,2.2211,541688.0],["2003-09-16",2.2384,2.2866,2.1839,2.1957,399938.0],["2003-09-17",2.1848,2.2184,2.182,2.2093,459844.0],["2003-09-18",2.2384,2.2384,2.1729,2.1775,467438.0],["2003-09-19",2.1684,2.1902,2.1602,2.1602,9281.0],["2003-09-22",2.1893,2.1902,2.1593,2.1729,2347313.0],["2003-09-23",2.1784,2.1875,2.1729,2.1875,1140750.0],["2003-09-24",2.182,2.182,2.1548,2.1757,473344.0],["2003-09-25",2.1775,2.2029,2.1329,2.1384,455625.0],["2003-09-26",2.1366,2.2039,2.1184,2.1911,385594.0],["2003-09-29",2.202,2.3357,2.202,2.2729,225281.0],["2003-09-30",2.2639,2.3775,2.2557,2.3675,250594.0],["2003-10-01",2.4002,2.4775,2.3184,2.3593,687656.0],["2003-10-02",2.323,2.4357,2.323,2.3466,237094.0],["2003-10-03",2.3184,2.3866,2.3184,2.3511,170438.0],["2003-10-06",2.3566,2.3593,2.3193,2.3402,287719.0],["2003-10-07",2.3275,2.4211,2.323,2.4184,168750.0],["2003-10-08",2.4184,2.4639,2.4002,2.4466,541688.0],["2003-10-09",2.3875,2.5721,2.3875,2.5002,680906.0],["2003-10-10",2.4866,2.5457,2.4866,2.5048,320625.0],["2003-10-13",2.5139,2.5593,2.4775,2.5457,549281.0],["2003-10-14",2.5193,2.5448,2.5012,2.5048,86906.0],["2003-10-15",2.5048,2.5057,2.4821,2.5057,21094.0],["2003-10-16",2.4784,2.4784,2.3411,2.3411,240469.0],["2003-10-17",2.363,2.373,2.2011,2.2302,611719.0],["2003-10-20",2.2411,2.2411,2.1557,2.1757,825188.0],["2003-10-21",2.1757,2.2093,2.1757,2.182,964406.0],["2003-10-22",2.1811,2.1957,2.1611,2.1957,254813.0],["2003-10-23",2.182,2.2048,2.1811,2.2029,624375.0],["2003-10-24",2.2002,2.2075,2.1948,2.2011,648000.0],["2003-10-27",2.1939,2.2193,2.1702,2.1702,214313.0],["2003-10-28",2.1738,2.182,2.1657,2.1757,282656.0],["2003-10-29",2.1839,2.4502,2.1839,2.3375,591469.0],["2003-10-30",2.3366,2.5257,2.302,2.4548,214313.0],["2003-10-31",2.393,2.4484,2.3602,2.3675,135000.0],["2003-11-03",2.3902,2.453,2.3757,2.3939,199969.0],["2003-11-04",2.3721,2.5239,2.3511,2.4648,133313.0],["2003-11-05",2.4557,2.4557,2.383,2.3902,155250.0],["2003-11-06",2.383,2.383,2.1839,2.2557,641250.0],["2003-11-07",2.2375,2.3639,2.232,2.302,118125.0],["2003-11-10",2.3448,2.3639,2.292,2.3639,117281.0],["2003-11-11",2.4148,2.4866,2.3984,2.3984,305438.0],["2003-11-12",2.5093,2.5093,2.3566,2.3739,199125.0],["2003-11-13",2.3957,2.3957,2.2984,2.322,98719.0],["2003-11-14",2.3202,2.3284,2.2911,2.2911,104625.0],["2003-11-17",2.3093,2.3293,2.2966,2.3257,67500.0],["2003-11-18",2.2948,2.3175,2.2357,2.2529,179719.0],["2003-11-19",2.2857,2.2857,2.2648,2.2702,286875.0],["2003-11-20",2.282,2.282,2.2475,2.2784,222750.0],["2003-11-21",2.3866,2.3866,2.2184,2.2702,153563.0],["2003-11-24",2.2566,2.2866,2.2457,2.2729,179719.0],["2003-11-25",2.273,2.273,2.2202,2.2484,488531.0],["2003-11-26",2.262,2.2711,2.2329,2.2329,24469.0],["2003-11-28",2.2629,2.2629,2.1929,2.2075,32906.0],["2003-12-01",2.1848,2.2484,2.1366,2.1811,574594.0],["2003-12-02",2.1593,2.1866,2.1593,2.1757,178875.0],["2003-12-03",2.1866,2.1866,2.1738,2.1848,132469.0],["2003-12-04",2.1729,2.1911,2.1729,2.1829,442969.0],["2003-12-05",2.1866,2.1866,2.1275,2.1438,172969.0],["2003-12-08",2.1698,2.1698,2.0457,2.167,132750.0],["2003-12-09",2.1793,2.1943,2.1152,2.1738,163688.0],["2003-12-10",2.1889,2.2107,2.1752,2.2025,193500.0],["2003-12-11",2.2079,2.2093,2.1807,2.182,123750.0],["2003-12-12",2.1943,2.1943,2.1302,2.1316,309375.0],["2003-12-15",2.1875,2.1957,2.0497,2.0743,201938.0],["2003-12-16",2.1057,2.1057,1.9979,2.0238,320625.0],["2003-12-17",2.0075,2.047,1.9938,2.002,410063.0],["2003-12-18",2.0266,2.0307,1.987,1.9966,740250.0],["2003-12-19",2.0088,2.0988,1.9884,2.0907,930375.0],["2003-12-22",2.0757,2.1779,2.0416,2.137,1065938.0],["2003-12-23",2.1479,2.1479,2.0538,2.0975,177188.0],["2003-12-24",2.1057,2.1057,2.0675,2.0675,10688.0],["2003-12-26",2.0948,2.1057,2.0934,2.0934,136125.0],["2003-12-29",2.1057,2.1261,2.0838,2.1002,272813.0],["2003-12-30",2.1002,2.167,2.1002,2.1438,82688.0],["2003-12-31",2.152,2.1807,2.0675,2.107,165375.0],["2004-01-02",2.0948,2.1548,2.0948,2.1452,81000.0],["2004-01-05",2.1152,2.1507,2.1125,2.1207,176063.0],["2004-01-06",2.1193,2.1343,2.1084,2.1288,191813.0],["2004-01-07",2.1343,2.1466,2.1002,2.1425,104625.0],["2004-01-08",2.1466,2.2161,2.1466,2.1561,106313.0],["2004-01-09",2.1534,2.2502,2.1534,2.227,365063.0],["2004-01-12",2.2311,2.332,2.212,2.3143,265500.0],["2004-01-13",2.328,2.4261,2.328,2.3402,137250.0],["2004-01-14",2.332,2.4002,2.332,2.388,93938.0],["2004-01-15",2.3784,2.4002,2.347,2.347,79875.0],["2004-01-16",2.3702,2.4071,2.3402,2.3893,128813.0],["2004-01-20",2.3852,2.4821,2.3852,2.4657,241875.0],["2004-01-21",2.4752,2.5366,2.4561,2.4698,560250.0],["2004-01-22",2.4739,2.4943,2.4275,2.4616,119813.0],["2004-01-23",2.4616,2.4684,2.418,2.418,91688.0],["2004-01-26",2.4221,2.4807,2.4084,2.4575,117000.0],["2004-01-27",2.4493,2.4766,2.3184,2.3389,172688.0],["2004-01-28",2.3348,2.4684,2.3211,2.4548,409500.0],["2004-01-29",2.4316,2.4602,2.3757,2.4002,142875.0],["2004-01-30",2.4125,2.5093,2.3252,2.3934,383063.0],["2004-02-02",2.4125,2.5598,2.3443,2.4616,793688.0],["2004-02-03",2.4971,2.523,2.3539,2.3852,348750.0],["2004-02-04",2.3798,2.4098,2.2025,2.2679,230625.0],["2004-02-05",2.283,2.3416,2.0866,2.2093,171000.0],["2004-02-06",2.1889,2.3211,2.1889,2.2966,106313.0],["2004-02-09",2.2966,2.3184,2.2679,2.3184,124875.0],["2004-02-10",2.3184,2.4002,2.298,2.3921,218250.0],["2004-02-11",2.3907,2.4071,2.3225,2.3511,239063.0],["2004-02-12",2.3525,2.3566,2.298,2.3184,108563.0],["2004-02-13",2.3511,2.3716,2.3498,2.3661,149063.0],["2004-02-17",2.3307,2.3907,2.2857,2.3743,167625.0],["2004-02-18",2.3866,2.3866,2.3757,2.3866,85500.0],["2004-02-19",2.3866,2.3866,2.3539,2.3648,47250.0],["2004-02-20",2.3866,2.4166,2.3539,2.358,119250.0],["2004-02-23",2.3852,2.4125,2.287,2.3934,216563.0],["2004-02-24",2.3661,2.4193,2.358,2.3839,133313.0],["2004-02-25",2.5093,2.5093,2.362,2.3961,380250.0],["2004-02-26",2.4071,2.4766,2.3757,2.4548,447750.0],["2004-02-27",2.4534,2.4561,2.4084,2.4139,349313.0],["2004-03-01",2.4221,2.4834,2.3907,2.4548,361125.0],["2004-03-02",2.4548,2.4548,2.3552,2.4043,270000.0],["2004-03-03",2.4684,2.4684,2.4084,2.4234,286875.0],["2004-03-04",2.4016,2.4616,2.332,2.448,388125.0],["2004-03-05",2.4548,2.5912,2.4507,2.5298,268875.0],["2004-03-08",2.5421,2.5625,2.418,2.5625,279563.0],["2004-03-09",2.5475,2.6184,2.5121,2.5557,369000.0],["2004-03-10",2.5857,2.6253,2.5298,2.6062,324563.0],["2004-03-11",2.5693,2.6389,2.5516,2.5775,462938.0],["2004-03-12",2.5898,2.5912,2.4548,2.5475,164813.0],["2004-03-15",2.5352,2.6457,2.5352,2.6048,141750.0],["2004-03-16",2.6621,2.6621,2.6021,2.6403,369000.0],["2004-03-17",2.6512,2.7071,2.6512,2.6948,345375.0],["2004-03-18",2.7071,2.7275,2.6866,2.7194,87750.0],["2004-03-19",2.7112,2.8503,2.6975,2.7384,615375.0],["2004-03-22",2.7494,2.7494,2.5121,2.7262,489375.0],["2004-03-23",2.7044,2.7057,2.5803,2.6798,177188.0],["2004-03-24",2.673,2.7071,2.6253,2.6594,140625.0],["2004-03-25",2.673,2.673,2.6375,2.6594,271125.0],["2004-03-26",2.6594,2.6798,2.6389,2.673,120375.0],["2004-03-29",2.673,2.6894,2.6321,2.673,336938.0],["2004-03-30",2.6744,2.6798,2.6662,2.673,256500.0],["2004-03-31",2.673,2.673,2.5857,2.5912,181125.0],["2004-04-01",2.6116,2.6116,2.4862,2.5093,351000.0],["2004-04-02",2.5189,2.5298,2.4766,2.5107,275625.0],["2004-04-05",2.5025,2.523,2.4221,2.4548,217688.0],["2004-04-06",2.4384,2.4616,2.2898,2.3116,594000.0],["2004-04-07",2.3293,2.3661,2.3157,2.3239,387000.0],["2004-04-08",2.3552,2.4057,2.3552,2.3661,310500.0],["2004-04-12",2.3825,2.433,2.3539,2.433,234563.0],["2004-04-13",2.4343,2.5393,2.3334,2.448,361125.0],["2004-04-14",2.4616,2.5175,2.4289,2.4302,292500.0],["2004-04-15",2.4275,2.4698,2.3539,2.3893,203063.0],["2004-04-16",2.3961,2.433,2.2393,2.4275,466313.0],["2004-04-19",2.4139,2.4275,2.3525,2.3934,250875.0],["2004-04-20",2.4057,2.5325,2.4057,2.4548,421313.0],["2004-04-21",2.4275,2.5325,2.4275,2.4889,256500.0],["2004-04-22",2.4889,2.5271,2.4534,2.5148,167063.0],["2004-04-23",2.5352,2.5352,2.4821,2.493,374625.0],["2004-04-26",2.5093,2.5625,2.4957,2.5298,409500.0],["2004-04-27",2.5434,2.5434,2.3948,2.4752,236250.0],["2004-04-28",2.4548,2.5462,2.4521,2.5462,305438.0],["2004-04-29",2.5352,2.5352,2.4016,2.4302,250313.0],["2004-04-30",2.4425,2.4507,2.3689,2.3825,216000.0],["2004-05-03",2.4016,2.448,2.3893,2.4248,298688.0],["2004-05-04",2.4084,2.4534,2.3416,2.3757,158063.0],["2004-05-05",2.3689,2.448,2.2993,2.4084,262688.0],["2004-05-06",2.4289,2.4616,2.4098,2.4371,167063.0],["2004-05-07",2.4398,2.4398,2.3402,2.3661,349313.0],["2004-05-10",2.3661,2.3934,2.3252,2.3743,458438.0],["2004-05-11",2.3634,2.4548,2.3402,2.3893,228375.0],["2004-05-12",2.3839,2.4371,2.328,2.388,224438.0],["2004-05-13",2.3661,2.4207,2.3089,2.3416,648000.0],["2004-05-14",2.343,2.3989,2.2952,2.347,358875.0],["2004-05-17",2.3293,2.3593,2.2966,2.347,155813.0],["2004-05-18",2.3443,2.3634,2.3293,2.3566,437063.0],["2004-05-19",2.3539,2.3593,2.2502,2.3252,370688.0],["2004-05-20",2.3211,2.3552,2.3184,2.3252,105188.0],["2004-05-21",2.3184,2.4002,2.3184,2.373,165375.0],["2004-05-24",2.3539,2.3661,2.2393,2.2489,191250.0],["2004-05-25",2.2516,2.4466,2.2516,2.373,138938.0],["2004-05-26",2.388,2.493,2.3839,2.4452,176063.0],["2004-05-27",2.4357,2.4493,2.3443,2.3443,253688.0],["2004-05-28",2.3511,2.3675,2.3034,2.3416,129938.0],["2004-06-01",2.3689,2.5325,2.3402,2.3661,235125.0],["2004-06-02",2.3702,2.4725,2.3661,2.4575,117563.0],["2004-06-03",2.4548,2.4548,2.4398,2.4534,183375.0],["2004-06-04",2.433,2.4548,2.4139,2.4248,155813.0],["2004-06-07",2.4275,2.5134,2.4221,2.4398,352125.0],["2004-06-08",2.4411,2.4957,2.4248,2.4821,96188.0],["2004-06-09",2.4616,2.5162,2.4548,2.5162,94500.0],["2004-06-10",2.5189,2.6198,2.5025,2.5898,344250.0],["2004-06-14",2.5912,2.6048,2.5243,2.5502,263250.0],["2004-06-15",2.5366,2.6034,2.5366,2.5912,250875.0],["2004-06-16",2.5912,2.673,2.5912,2.673,154688.0],["2004-06-17",2.6744,2.6798,2.5912,2.6321,116438.0],["2004-06-18",2.6307,2.7084,2.5953,2.703,204750.0],["2004-06-21",2.7071,2.7071,2.6866,2.6866,48938.0],["2004-06-22",2.6703,2.7057,2.6675,2.6934,91688.0],["2004-06-23",2.6934,2.6948,2.6675,2.6812,150750.0],["2004-06-24",2.7003,2.7003,2.613,2.6362,151313.0],["2004-06-25",2.6116,2.7003,2.4902,2.6253,2950313.0],["2004-06-28",2.598,2.598,2.4602,2.5653,613125.0],["2004-06-29",2.5707,2.6239,2.5448,2.5502,324000.0],["2004-06-30",2.5625,2.5666,2.4712,2.5434,354938.0],["2004-07-01",2.5612,2.5857,2.4725,2.5284,229500.0],["2004-07-02",2.5352,2.5571,2.4548,2.5393,145125.0],["2004-07-06",2.5298,2.5475,2.4207,2.4807,193500.0],["2004-07-07",2.4671,2.4793,2.4411,2.4466,170438.0],["2004-07-08",2.4466,2.4643,2.4261,2.4261,128813.0],["2004-07-09",2.4398,2.4712,2.4371,2.4548,157500.0],["2004-07-12",2.4725,2.4943,2.4521,2.4943,99563.0],["2004-07-13",2.4998,2.5066,2.4752,2.4821,76500.0],["2004-07-14",2.4643,2.5012,2.4548,2.4971,88313.0],["2004-07-15",2.5012,2.523,2.4643,2.5162,126563.0],["2004-07-16",2.4984,2.5366,2.4984,2.5325,84938.0],["2004-07-19",2.5162,2.5571,2.5162,2.5571,112500.0],["2004-07-20",2.5393,2.5912,2.5325,2.5912,356063.0],["2004-07-21",2.5775,2.6634,2.5639,2.6116,304875.0],["2004-07-22",2.6225,2.6334,2.5993,2.6116,173250.0],["2004-07-23",2.5993,2.6512,2.5707,2.5993,168750.0],["2004-07-26",2.5789,2.6375,2.5557,2.6239,266063.0],["2004-07-27",2.6198,2.643,2.5925,2.6266,656438.0],["2004-07-28",2.6198,2.6416,2.5953,2.6403,104063.0],["2004-07-29",2.6471,2.6471,2.5448,2.6075,154125.0],["2004-07-30",2.6103,2.6921,2.6103,2.6798,76500.0],["2004-08-02",2.6784,2.7234,2.6607,2.7084,250875.0],["2004-08-03",2.7084,2.7616,2.6894,2.7275,419625.0],["2004-08-04",2.7535,2.7535,2.6553,2.7153,736313.0],["2004-08-05",2.7344,2.7344,2.6675,2.6839,106313.0],["2004-08-06",2.6594,2.6948,2.6403,2.6512,145688.0],["2004-08-09",2.6607,2.6607,2.4602,2.4957,270000.0],["2004-08-10",2.5312,2.6907,2.5312,2.6689,123750.0],["2004-08-11",2.6553,2.7071,2.6143,2.6989,138938.0],["2004-08-12",2.6825,2.7071,2.4848,2.5012,88313.0],["2004-08-13",2.4902,2.4902,2.3839,2.4712,201938.0],["2004-08-16",2.4616,2.4616,2.3361,2.3839,437063.0],["2004-08-17",2.3921,2.4002,2.3157,2.3552,442125.0],["2004-08-18",2.347,2.4466,2.2911,2.4125,297563.0],["2004-08-19",2.4343,2.4343,2.2543,2.2816,323438.0],["2004-08-20",2.2843,2.3866,2.2557,2.3839,218813.0],["2004-08-23",2.3511,2.3825,2.2816,2.332,326250.0],["2004-08-24",2.3661,2.3852,2.2993,2.3034,437625.0],["2004-08-25",2.3252,2.3634,2.2911,2.3266,319500.0],["2004-08-26",2.3457,2.388,2.2925,2.3116,201938.0],["2004-08-27",2.3416,2.362,2.2884,2.313,126000.0],["2004-08-30",2.3048,2.3157,2.3048,2.3157,216563.0],["2004-08-31",2.3157,2.3839,2.2911,2.3689,243000.0],["2004-09-01",2.3784,2.4466,2.2857,2.313,272813.0],["2004-09-02",2.3061,2.4343,2.287,2.4343,175500.0],["2004-09-03",2.4084,2.4343,2.287,2.2898,122625.0],["2004-09-07",2.313,2.4289,2.313,2.373,141750.0],["2004-09-08",2.343,2.4139,2.3075,2.347,120938.0],["2004-09-09",2.3334,2.4466,2.3293,2.4152,154688.0],["2004-09-10",2.433,2.4548,2.4193,2.433,233438.0],["2004-09-13",2.4439,2.4739,2.4111,2.4671,97875.0],["2004-09-14",2.4521,2.4752,2.3702,2.4439,255938.0],["2004-09-15",2.4452,2.4752,2.433,2.4739,194625.0],["2004-09-16",2.4739,2.4739,2.4561,2.4739,43313.0],["2004-09-17",2.5066,2.5707,2.4125,2.5707,311063.0],["2004-09-20",2.5421,2.5762,2.4343,2.4466,106875.0],["2004-09-21",2.4261,2.5066,2.4261,2.4916,183375.0],["2004-09-22",2.4807,2.4807,2.4534,2.4739,85500.0],["2004-09-23",2.4616,2.4807,2.4562,2.4562,88313.0],["2004-09-24",2.4602,2.4875,2.4425,2.4602,50063.0],["2004-09-27",2.448,2.4752,2.4016,2.4439,811125.0],["2004-09-28",2.4575,2.4575,2.3225,2.3689,318938.0],["2004-09-29",2.3648,2.4616,2.3511,2.4534,106875.0],["2004-09-30",2.4166,2.4302,2.3648,2.3825,152438.0],["2004-10-01",2.3839,2.5639,2.3839,2.4998,230625.0],["2004-10-04",2.5148,2.553,2.4657,2.5434,97313.0],["2004-10-05",2.5625,2.5966,2.4166,2.4466,362250.0],["2004-10-06",2.4548,2.4548,2.3948,2.4439,82125.0],["2004-10-07",2.4357,2.4357,2.3348,2.3566,410063.0],["2004-10-08",2.3743,2.3743,2.3375,2.3689,174938.0],["2004-10-11",2.3443,2.3948,2.3416,2.3593,86625.0],["2004-10-12",2.3416,2.3648,2.3211,2.3566,180563.0],["2004-10-13",2.358,2.358,2.2639,2.287,250875.0],["2004-10-14",2.2993,2.358,2.2843,2.3525,340875.0],["2004-10-15",2.3334,2.4357,2.3334,2.3989,151875.0],["2004-10-18",2.388,2.4275,2.373,2.4071,88313.0],["2004-10-19",2.403,2.4998,2.403,2.4139,133313.0],["2004-10-20",2.4207,2.5121,2.3866,2.5093,194063.0],["2004-10-21",2.4957,2.5284,2.4275,2.5202,332438.0],["2004-10-22",2.5148,2.5352,2.4725,2.4971,96188.0],["2004-10-25",2.478,2.5857,2.4548,2.5857,95063.0],["2004-10-26",2.5884,2.5884,2.463,2.5202,656438.0],["2004-10-27",2.5339,2.5352,2.4534,2.523,626063.0],["2004-10-28",2.508,2.5421,2.4875,2.5148,280125.0],["2004-10-29",2.493,2.5202,2.4657,2.4971,195750.0],["2004-11-01",2.4971,2.5625,2.4712,2.523,173250.0],["2004-11-02",2.5448,2.583,2.5121,2.5407,88875.0],["2004-11-03",2.5734,2.598,2.5325,2.5912,303750.0],["2004-11-04",2.5912,2.5912,2.538,2.5475,108563.0],["2004-11-05",2.5516,2.5898,2.5175,2.5434,181125.0],["2004-11-08",2.5162,2.5421,2.478,2.4971,140063.0],["2004-11-09",2.4821,2.7521,2.4807,2.7262,907313.0],["2004-11-10",2.6375,2.9798,2.6375,2.928,780188.0],["2004-11-11",2.9662,3.0235,2.8748,3.0126,870750.0],["2004-11-12",3.018,3.1571,2.9771,3.1026,417375.0],["2004-11-15",3.1694,3.2567,3.0835,3.1858,1197000.0],["2004-11-16",3.1721,3.1789,3.0903,3.1558,819000.0],["2004-11-17",3.254,3.254,3.1421,3.1558,343125.0],["2004-11-18",3.1994,3.2212,3.1517,3.1735,210375.0],["2004-11-19",3.138,3.1885,2.9703,2.9935,266625.0],["2004-11-22",2.9826,3.1108,2.9662,3.0671,161438.0],["2004-11-23",3.0112,3.1367,3.0112,3.1367,268313.0],["2004-11-24",3.1367,3.1367,3.1121,3.1285,52313.0],["2004-11-26",3.1299,3.1339,3.0535,3.0821,44438.0],["2004-11-29",3.0848,3.0862,2.9826,3.0848,131625.0],["2004-11-30",2.9921,3.0685,2.9471,2.9935,72000.0],["2004-12-01",2.9444,3.1094,2.9444,3.1094,239625.0],["2004-12-02",3.0576,3.1135,3.0508,3.1135,155813.0],["2004-12-03",3.003,3.1299,2.9744,2.9744,89438.0],["2004-12-06",2.9757,2.9826,2.9048,2.9648,603563.0],["2004-12-07",2.9267,2.958,2.898,2.898,79875.0],["2004-12-08",2.9062,2.9403,2.9062,2.9321,72000.0],["2004-12-09",2.9007,2.9007,2.8312,2.8639,258750.0],["2004-12-10",2.8489,2.8939,2.8326,2.8585,159188.0],["2004-12-13",2.8803,2.8966,2.7916,2.7985,286875.0],["2004-12-14",2.8135,2.9321,2.7957,2.9212,972000.0],["2004-12-15",2.9376,3.0753,2.9062,3.0467,185063.0],["2004-12-16",3.0617,3.1708,3.0617,3.1312,266625.0],["2004-12-17",3.0971,3.123,3.0726,3.123,118125.0],["2004-12-20",3.0726,3.1189,3.0726,3.0876,42750.0],["2004-12-21",3.1217,3.123,3.0958,3.1067,127125.0],["2004-12-22",3.1067,3.1367,3.0671,3.0862,190125.0],["2004-12-23",3.153,3.153,2.9048,3.0753,610875.0],["2004-12-27",3.1039,3.1039,2.9798,3.0658,117563.0],["2004-12-28",3.0917,3.2021,3.0685,3.1912,140063.0],["2004-12-29",3.1667,3.2103,3.1435,3.183,50625.0],["2004-12-30",3.183,3.1994,3.1462,3.1749,31500.0],["2004-12-31",3.1244,3.1858,3.0998,3.0998,52875.0],["2005-01-03",3.0562,3.273,3.0439,3.0453,439313.0],["2005-01-04",3.0439,3.0671,2.9007,2.9471,309375.0],["2005-01-05",2.8516,2.973,2.8516,2.9253,311063.0],["2005-01-06",2.9744,3.1462,2.9717,3.0821,227813.0],["2005-01-07",3.1026,3.183,3.0685,3.1299,208688.0],["2005-01-10",3.1067,3.1803,2.973,2.9771,123188.0],["2005-01-11",3.0344,3.0876,2.9294,2.943,150188.0],["2005-01-12",2.9921,2.9921,2.9171,2.9567,312750.0],["2005-01-13",2.9321,2.9444,2.8244,2.8666,234563.0],["2005-01-14",2.8762,2.9294,2.8435,2.8639,155250.0],["2005-01-18",2.8816,3.0221,2.8489,2.9662,441563.0],["2005-01-19",3.0248,3.0248,2.8612,2.9116,158063.0],["2005-01-20",2.8516,2.8516,2.733,2.7794,370688.0],["2005-01-21",2.7371,2.8325,2.7371,2.7766,100125.0],["2005-01-24",2.7575,2.9867,2.7575,2.8666,191250.0],["2005-01-25",2.9417,3.0003,2.8039,3.0003,855000.0],["2005-01-26",3.0017,3.0862,2.9839,3.048,234000.0],["2005-01-27",3.1067,3.1912,3.0808,3.0835,929813.0],["2005-01-28",3.1244,3.1585,3.1121,3.1367,383625.0],["2005-01-31",3.1762,3.2308,3.1353,3.2308,534375.0],["2005-02-01",3.1762,3.4108,3.1762,3.4094,885375.0],["2005-02-02",3.4081,3.4081,3.1803,3.2717,563063.0],["2005-02-03",3.2935,3.3058,3.2417,3.273,151313.0],["2005-02-04",3.2594,3.2744,3.2253,3.2458,91125.0],["2005-02-07",3.198,3.2335,3.1285,3.1912,462375.0],["2005-02-08",3.284,3.284,3.018,3.033,640125.0],["2005-02-09",3.0276,3.0548,2.8707,2.9485,458438.0],["2005-02-10",2.883,2.9621,2.8816,2.958,381938.0],["2005-02-11",2.9689,3.0126,2.9607,2.9935,167063.0],["2005-02-14",2.9648,3.0726,2.9648,3.0412,172688.0],["2005-02-15",3.0658,3.1408,3.0426,3.0562,192375.0],["2005-02-16",3.0344,3.0971,3.0344,3.0671,606375.0],["2005-02-17",3.0958,3.1353,3.0276,3.1067,301500.0],["2005-02-18",3.1135,3.1367,3.0862,3.108,410625.0],["2005-02-22",3.0276,3.0276,2.9089,2.9307,470813.0],["2005-02-23",2.9498,2.9621,2.8666,2.9007,268875.0],["2005-02-24",2.9212,2.9485,2.8162,2.8666,365625.0],["2005-02-25",2.8271,3.0344,2.8271,3.0112,333563.0],["2005-02-28",2.9962,3.1462,2.9798,3.1435,504000.0],["2005-03-01",3.0439,3.1639,3.0439,3.0685,288000.0],["2005-03-02",3.0548,3.1789,3.0426,3.1039,317250.0],["2005-03-03",3.1462,3.1694,3.0057,3.0712,444375.0],["2005-03-04",3.0658,3.0685,3.0057,3.048,139500.0],["2005-03-07",3.0262,3.048,2.9757,3.0303,289688.0],["2005-03-08",2.9921,3.0453,2.9539,2.9907,122625.0],["2005-03-09",2.9648,3.0044,2.8871,2.8939,218250.0],["2005-03-10",2.9185,2.9185,2.8489,2.8885,128813.0],["2005-03-11",2.883,3.003,2.8639,2.9307,269438.0],["2005-03-14",2.9962,3.0235,2.8121,2.8639,406688.0],["2005-03-15",2.8776,2.8939,2.748,2.8298,491625.0],["2005-03-16",2.838,2.9621,2.838,2.9417,939375.0],["2005-03-17",2.9853,3.1108,2.9335,3.0412,336938.0],["2005-03-18",3.1067,3.1067,3.0003,3.0617,408375.0],["2005-03-21",3.0739,3.0739,2.9498,2.973,351000.0],["2005-03-22",2.973,3.0276,2.8694,2.9321,295313.0],["2005-03-23",2.9212,2.988,2.8994,2.9485,368438.0],["2005-03-24",2.9921,3.048,2.9594,2.9894,135563.0],["2005-03-28",2.9771,2.9867,2.9239,2.9853,115875.0],["2005-03-29",2.9239,2.9621,2.8912,2.8953,196875.0],["2005-03-30",2.9171,2.9853,2.8816,2.9212,106313.0],["2005-03-31",2.8926,2.9103,2.8721,2.9089,444938.0],["2005-04-01",2.9144,2.9144,2.8421,2.898,274500.0],["2005-04-04",2.8803,2.9321,2.8121,2.9103,159750.0],["2005-04-05",2.8885,2.9144,2.8666,2.8966,196875.0],["2005-04-06",2.9403,2.973,2.8871,2.8939,176063.0],["2005-04-07",2.8816,2.913,2.838,2.9007,340313.0],["2005-04-08",2.883,2.8844,2.8353,2.8366,102375.0],["2005-04-11",2.8353,2.8353,2.7112,2.7344,300375.0],["2005-04-12",2.7207,2.8216,2.7153,2.8066,353813.0],["2005-04-13",2.8107,2.8244,2.7753,2.7985,375750.0],["2005-04-14",2.8066,2.823,2.6675,2.6675,667688.0],["2005-04-15",2.6866,2.6866,2.4807,2.5202,340875.0],["2005-04-18",2.5257,2.5448,2.4725,2.5366,460688.0],["2005-04-19",2.6225,2.6293,2.5803,2.6184,1436625.0],["2005-04-20",2.6293,2.6484,2.5639,2.5639,476438.0],["2005-04-21",2.6784,2.733,2.5857,2.6348,909000.0],["2005-04-22",2.6594,2.7003,2.5625,2.6253,475875.0],["2005-04-25",2.6675,2.7248,2.6021,2.6212,295875.0],["2005-04-26",2.6116,2.6703,2.6116,2.6634,267188.0],["2005-04-27",2.6403,2.6403,2.5857,2.6157,623813.0],["2005-04-28",2.6021,2.643,2.568,2.568,531000.0],["2005-04-29",2.5639,2.598,2.5162,2.5912,485438.0],["2005-05-02",2.5912,2.6525,2.4998,2.5898,509625.0],["2005-05-03",2.5571,2.6116,2.5489,2.5543,386438.0],["2005-05-04",2.5543,2.6062,2.538,2.5516,440438.0],["2005-05-05",2.5571,2.5843,2.5352,2.553,390938.0],["2005-05-06",2.5571,2.6212,2.553,2.5598,888750.0],["2005-05-09",2.5653,2.583,2.5312,2.5653,299813.0],["2005-05-10",2.5448,2.5625,2.5134,2.5462,214313.0],["2005-05-11",2.553,2.5571,2.5107,2.5502,194063.0],["2005-05-12",2.5284,2.5571,2.4684,2.5052,312750.0],["2005-05-13",2.5052,2.5407,2.3457,2.3961,774563.0],["2005-05-16",2.4111,2.4466,2.3825,2.4111,713250.0],["2005-05-17",2.4207,2.4398,2.3498,2.4139,643500.0],["2005-05-18",2.4316,2.4561,2.3266,2.4357,1476000.0],["2005-05-19",2.4466,2.5653,2.4466,2.5571,556875.0],["2005-05-20",2.5148,2.6225,2.5148,2.5939,469125.0],["2005-05-23",2.6348,2.6716,2.6157,2.6157,167625.0],["2005-05-24",2.6075,2.6225,2.5257,2.5925,574313.0],["2005-05-25",2.5543,2.6484,2.5543,2.5953,450563.0],["2005-05-26",2.5966,2.6553,2.5966,2.6375,137813.0],["2005-05-27",2.6266,2.6894,2.6266,2.6812,399375.0],["2005-05-31",2.6553,2.6962,2.6553,2.6744,265500.0],["2005-06-01",2.6744,2.7207,2.6744,2.7207,104063.0],["2005-06-02",2.6962,2.7821,2.6948,2.7821,237938.0],["2005-06-03",2.7712,2.7753,2.7016,2.7398,246938.0],["2005-06-06",2.7084,2.7644,2.7003,2.7425,296438.0],["2005-06-07",2.7494,2.7698,2.7166,2.7384,233438.0],["2005-06-08",2.7194,2.8094,2.7166,2.7875,335250.0],["2005-06-09",2.8107,2.8189,2.7603,2.7794,137250.0],["2005-06-10",2.7875,2.7875,2.6539,2.7616,207000.0],["2005-06-13",2.7548,2.7794,2.7139,2.778,322875.0],["2005-06-14",2.763,2.7835,2.7453,2.7794,194063.0],["2005-06-15",2.7562,2.793,2.7316,2.7889,293625.0],["2005-06-16",2.7903,2.8107,2.7903,2.8094,195188.0],["2005-06-17",2.7807,2.8325,2.7807,2.8285,529313.0],["2005-06-20",2.8257,2.8257,2.7262,2.7412,209250.0],["2005-06-21",2.7275,2.8216,2.7275,2.7535,162563.0],["2005-06-22",2.7835,2.7848,2.733,2.7835,85500.0],["2005-06-23",2.7862,2.7862,2.6853,2.7344,684000.0],["2005-06-24",2.7371,2.8776,2.7371,2.8476,936563.0],["2005-06-27",2.8435,2.8462,2.7575,2.8216,186188.0],["2005-06-28",2.8285,2.8598,2.8066,2.8571,995625.0],["2005-06-29",2.8585,2.9157,2.8503,2.9157,173813.0],["2005-06-30",2.9157,2.9157,2.8489,2.8626,149063.0],["2005-07-01",2.8748,2.898,2.8476,2.8912,252000.0],["2005-07-05",2.8694,2.9307,2.8639,2.9239,295875.0],["2005-07-06",2.9307,2.9471,2.9048,2.9212,181688.0],["2005-07-07",2.9253,2.9526,2.8666,2.913,159188.0],["2005-07-08",2.9389,3.0617,2.9267,3.0303,375750.0],["2005-07-11",3.0576,3.1721,3.0453,3.168,558563.0],["2005-07-12",3.1626,3.1694,3.0371,3.0603,320625.0],["2005-07-13",3.0603,3.1258,3.0235,3.1121,202500.0],["2005-07-14",3.1585,3.168,3.0658,3.1121,287438.0],["2005-07-15",3.0712,3.1339,3.0044,3.0889,198000.0],["2005-07-18",3.0835,3.0903,3.0098,3.033,124313.0],["2005-07-19",3.0535,3.0698,2.9771,3.0276,291938.0],["2005-07-20",3.0112,3.1912,3.0112,3.1394,290813.0],["2005-07-21",3.1367,3.359,3.1367,3.3044,686813.0],["2005-07-22",3.3412,3.4899,3.3058,3.4694,731813.0],["2005-07-25",3.4953,3.5117,3.3153,3.3576,316125.0],["2005-07-26",3.3412,3.4135,3.258,3.3712,289688.0],["2005-07-27",3.3712,3.3958,3.273,3.3808,109688.0],["2005-07-28",3.3808,3.4776,3.3808,3.4572,252563.0],["2005-07-29",3.4572,3.4776,3.3453,3.4122,256500.0],["2005-08-01",3.4203,3.4776,3.4149,3.4722,148500.0],["2005-08-02",3.4462,3.4653,3.3767,3.4149,267188.0],["2005-08-03",3.4176,3.494,3.4135,3.4763,245813.0],["2005-08-04",3.4967,3.4967,3.3576,3.3821,252000.0],["2005-08-05",3.374,3.4094,3.284,3.2935,135563.0],["2005-08-08",3.3099,3.3753,3.299,3.344,165375.0],["2005-08-09",3.3549,3.374,3.1844,3.2621,290813.0],["2005-08-10",3.2771,3.3508,3.198,3.239,118125.0],["2005-08-11",3.2185,3.3481,3.2185,3.3058,75938.0],["2005-08-12",3.3753,3.3753,3.1721,3.3044,230063.0],["2005-08-15",3.2949,3.3358,3.2267,3.3194,451125.0],["2005-08-16",3.3099,3.3099,3.1899,3.1994,92250.0],["2005-08-17",3.1735,3.3603,3.1571,3.3576,232875.0],["2005-08-18",3.3562,3.434,3.3112,3.3862,388125.0],["2005-08-19",3.419,3.4749,3.3917,3.4722,414000.0],["2005-08-22",3.4708,3.4913,3.419,3.4231,267750.0],["2005-08-23",3.434,3.4844,3.3344,3.3549,327375.0],["2005-08-24",3.3276,3.3617,3.2567,3.2894,202500.0],["2005-08-25",3.2935,3.3481,3.2526,3.2976,188438.0],["2005-08-26",3.2894,3.3031,3.2076,3.2376,262688.0],["2005-08-29",3.2199,3.3235,3.2049,3.3126,246938.0],["2005-08-30",3.3126,3.3412,3.2212,3.3181,338063.0],["2005-08-31",3.3208,3.3549,3.2103,3.3549,235125.0],["2005-09-01",3.3549,3.4312,3.2867,3.4067,351000.0],["2005-09-02",3.4149,3.4162,3.3835,3.404,91688.0],["2005-09-06",3.4094,3.4094,3.3044,3.3494,258188.0],["2005-09-07",3.3358,3.4162,3.3153,3.4162,145688.0],["2005-09-08",3.3944,3.4094,3.2962,3.2962,81563.0],["2005-09-09",3.2717,3.2908,3.224,3.2635,209813.0],["2005-09-12",3.258,3.3126,3.2417,3.288,251438.0],["2005-09-13",3.2676,3.2676,3.1653,3.1708,284063.0],["2005-09-14",3.1694,3.3058,3.1694,3.2908,228938.0],["2005-09-15",3.2921,3.3181,3.1899,3.2635,83813.0],["2005-09-16",3.2799,3.2894,3.1476,3.2758,361688.0],["2005-09-19",3.2649,3.3112,3.2185,3.2894,195750.0],["2005-09-20",3.3167,3.3181,3.2185,3.2921,241313.0],["2005-09-21",3.254,3.2867,3.2049,3.2049,239063.0],["2005-09-22",3.1735,3.2458,3.1653,3.2062,141188.0],["2005-09-23",3.198,3.2621,3.1476,3.2608,183375.0],["2005-09-26",3.2799,3.3781,3.2799,3.359,119250.0],["2005-09-27",3.3617,3.3617,3.2171,3.288,288563.0],["2005-09-28",3.2826,3.3276,3.273,3.3003,232875.0],["2005-09-29",3.3153,3.3958,3.2908,3.3944,300375.0],["2005-09-30",3.389,3.4503,3.389,3.4503,158063.0],["2005-10-03",3.4626,3.4708,3.404,3.4094,174938.0],["2005-10-04",3.4149,3.5063,3.4149,3.4435,211500.0],["2005-10-05",3.4435,3.464,3.3058,3.3262,341438.0],["2005-10-06",3.3249,3.4217,3.2744,3.299,230063.0],["2005-10-07",3.3358,3.3358,3.269,3.2867,160313.0],["2005-10-10",3.3071,3.3276,3.2512,3.2812,209813.0],["2005-10-11",3.3044,3.3112,3.2621,3.284,349875.0],["2005-10-12",3.2703,3.3085,3.2458,3.258,408375.0],["2005-10-13",3.273,3.284,3.0848,3.239,457313.0],["2005-10-14",3.2785,3.3085,3.2144,3.2676,372938.0],["2005-10-17",3.1367,3.2199,3.0821,3.1217,407813.0],["2005-10-18",3.1408,3.2376,3.0589,3.168,289125.0],["2005-10-19",3.1503,3.2758,3.1094,3.2594,452813.0],["2005-10-20",3.2594,3.2594,3.1367,3.1626,200813.0],["2005-10-21",3.2594,3.3208,3.254,3.3071,493313.0],["2005-10-24",3.3235,3.5867,3.3208,3.5731,580500.0],["2005-10-25",3.5881,3.6358,3.5185,3.5594,588375.0],["2005-10-26",3.5772,3.5799,3.4435,3.4776,338625.0],["2005-10-27",3.4926,3.4926,3.4285,3.4776,190688.0],["2005-10-28",3.5008,3.6154,3.5008,3.6058,187875.0],["2005-10-31",3.6235,3.7299,3.6126,3.6235,400500.0],["2005-11-01",3.5744,3.6317,3.4299,3.5185,708750.0],["2005-11-02",3.4735,3.5935,3.4735,3.5417,422438.0],["2005-11-03",3.5649,3.6385,3.5417,3.5881,816188.0],["2005-11-04",3.5635,3.6167,3.5267,3.5785,188438.0],["2005-11-07",3.6058,3.6358,3.5131,3.5322,321750.0],["2005-11-08",3.5131,3.5131,3.3958,3.4667,406688.0],["2005-11-09",3.4953,3.6481,3.4803,3.6481,549000.0],["2005-11-10",3.6549,3.7067,3.6072,3.689,262688.0],["2005-11-11",3.7163,3.7763,3.7054,3.7545,122625.0],["2005-11-14",3.7886,3.7886,3.674,3.7013,228375.0],["2005-11-15",3.7258,3.7285,3.5963,3.6494,200813.0],["2005-11-16",3.6672,3.6767,3.5594,3.5799,202500.0],["2005-11-17",3.599,3.7013,3.599,3.6617,101250.0],["2005-11-18",3.7217,3.7217,3.6017,3.6372,217125.0],["2005-11-21",3.5949,3.7108,3.5908,3.6781,213188.0],["2005-11-22",3.6726,3.7122,3.6249,3.7122,217688.0],["2005-11-23",3.7326,3.8008,3.7163,3.7626,326250.0],["2005-11-25",3.7749,3.7749,3.6849,3.7013,103500.0],["2005-11-28",3.7408,3.7408,3.5922,3.6263,155250.0],["2005-11-29",3.6645,3.674,3.6031,3.6208,135563.0],["2005-11-30",3.6454,3.6917,3.5649,3.6399,435375.0],["2005-12-01",3.6754,3.7354,3.6167,3.6563,606375.0],["2005-12-02",3.7163,3.749,3.6931,3.7313,891000.0],["2005-12-05",3.7313,3.8376,3.6958,3.8104,550125.0],["2005-12-06",3.839,3.9304,3.8213,3.869,303188.0],["2005-12-07",3.9249,3.9468,3.8704,3.9004,345938.0],["2005-12-08",3.9358,3.9454,3.8281,3.8554,323438.0],["2005-12-09",3.8308,3.944,3.8199,3.9127,265500.0],["2005-12-12",3.959,4.0122,3.9154,3.9699,230625.0],["2005-12-13",3.8186,3.9195,3.6631,3.9167,745875.0],["2005-12-14",3.9004,4.0122,3.8731,3.9017,581625.0],["2005-12-15",3.8867,3.9399,3.8226,3.8827,284063.0],["2005-12-16",3.8867,3.9317,3.8158,3.8186,677813.0],["2005-12-19",3.8758,3.9045,3.7654,3.7926,459563.0],["2005-12-20",3.7926,3.7954,3.6317,3.6822,312188.0],["2005-12-21",3.719,3.8308,3.719,3.8049,661500.0],["2005-12-22",3.8186,3.8963,3.7967,3.8172,160875.0],["2005-12-23",3.8527,3.8527,3.8022,3.8172,339188.0],["2005-12-27",3.9338,3.9788,3.7047,3.7374,236250.0],["2005-12-28",3.7374,3.762,3.6822,3.7313,284250.0],["2005-12-29",3.7599,3.7926,3.7129,3.7681,229500.0],["2005-12-30",3.7599,3.762,3.6822,3.7272,258375.0],["2006-01-03",3.8233,3.9624,3.764,3.9358,664125.0],["2006-01-04",3.9379,4.0299,3.9277,3.9481,549000.0],["2006-01-05",3.9481,3.9481,3.8417,3.8827,354375.0],["2006-01-06",3.8663,3.9931,3.8663,3.9768,399375.0],["2006-01-09",3.8008,4.1772,3.7354,4.0934,903375.0],["2006-01-10",4.1138,4.3245,4.077,4.2816,441375.0],["2006-01-11",4.2713,4.2795,4.1731,4.2386,422625.0],["2006-01-12",4.2243,4.3143,4.2018,4.2406,269625.0],["2006-01-13",4.2345,4.2795,4.21,4.2304,160500.0],["2006-01-17",4.21,4.2468,4.0954,4.1629,212250.0],["2006-01-18",4.12,4.2018,4.032,4.1015,375000.0],["2006-01-19",4.1015,4.3,4.0565,4.2918,302250.0],["2006-01-20",4.3204,4.345,4.2284,4.2795,189000.0],["2006-01-23",4.2795,4.3409,4.1772,4.2488,244500.0],["2006-01-24",4.2284,4.4145,4.1363,4.4084,234000.0],["2006-01-25",4.4493,4.5045,4.2672,4.4882,534000.0],["2006-01-26",4.4554,4.6027,4.2529,4.5925,533625.0],["2006-01-27",4.5823,4.7009,4.5107,4.6907,699750.0],["2006-01-30",4.6048,4.6355,4.5679,4.5802,635625.0],["2006-01-31",4.5516,4.6375,4.3572,4.5454,1042500.0],["2006-02-01",4.5516,4.6211,4.4923,4.6027,411000.0],["2006-02-02",4.6211,4.6948,4.5025,4.5598,298125.0],["2006-02-03",4.5495,4.5986,4.4636,4.57,470250.0],["2006-02-06",4.6027,4.6682,4.5393,4.6682,502500.0],["2006-02-07",4.6784,4.6784,4.4882,4.5025,351375.0],["2006-02-08",4.527,4.5843,4.3122,4.5352,489000.0],["2006-02-09",4.527,4.5598,4.3859,4.4698,265500.0],["2006-02-10",4.4698,4.4698,4.3429,4.392,228000.0],["2006-02-13",4.3941,4.4718,4.3286,4.4084,269625.0],["2006-02-14",4.4329,4.4473,4.2775,4.4104,247125.0],["2006-02-15",4.3982,4.5229,4.3511,4.5025,201375.0],["2006-02-16",4.5495,4.6048,4.4984,4.5884,270000.0],["2006-02-17",4.5761,4.613,4.3081,4.5045,544875.0],["2006-02-21",4.4984,4.5598,4.39,4.4022,197625.0],["2006-02-22",4.4288,4.5782,4.4002,4.5393,361500.0],["2006-02-23",4.527,4.6477,4.4677,4.5495,275625.0],["2006-02-24",4.5516,4.6375,4.4513,4.6293,528375.0],["2006-02-27",4.6334,4.8482,4.6334,4.8052,394125.0],["2006-02-28",4.8093,4.8605,4.7766,4.7848,705375.0],["2006-03-01",4.8196,4.9178,4.7664,4.8257,1371000.0],["2006-03-02",4.8359,4.8625,4.7664,4.8073,426375.0],["2006-03-03",4.7664,4.8543,4.7152,4.7909,359625.0],["2006-03-06",4.7766,4.8359,4.6948,4.7439,355875.0],["2006-03-07",4.6948,4.7418,4.615,4.6927,398250.0],["2006-03-08",4.6498,4.658,4.5291,4.5864,405000.0],["2006-03-09",4.5516,4.6927,4.5004,4.6641,688125.0],["2006-03-10",4.6764,4.7357,4.6641,4.7091,252375.0],["2006-03-13",4.5986,4.7152,4.5986,4.6641,566250.0],["2006-03-14",4.6232,4.6846,4.5986,4.662,485250.0],["2006-03-15",4.6518,5.0691,4.6518,5.0078,397875.0],["2006-03-16",5.0528,5.063,4.9198,4.975,438375.0],["2006-03-17",4.9996,4.9996,4.7868,4.8196,711375.0],["2006-03-20",4.8523,4.8891,4.7991,4.8257,321375.0],["2006-03-21",4.705,4.9137,4.703,4.705,214500.0],["2006-03-22",4.705,4.8462,4.6661,4.7561,442875.0],["2006-03-23",4.7111,4.7623,4.658,4.7623,301875.0],["2006-03-24",4.7807,4.8175,4.7152,4.7623,378000.0],["2006-03-27",4.7459,4.8093,4.7459,4.7725,258750.0],["2006-03-28",4.7459,4.7459,3.989,4.0709,3189375.0],["2006-03-29",4.0463,4.0565,3.7661,3.8049,3049875.0],["2006-03-30",3.8233,3.8663,3.6147,3.6822,1453875.0],["2006-03-31",3.6822,3.7865,3.6208,3.7006,1855500.0],["2006-04-03",3.6985,3.8295,3.6822,3.7701,2154750.0],["2006-04-04",3.944,4.034,3.8376,3.9952,1559250.0],["2006-04-05",3.9768,4.0484,3.9277,4.0484,1430250.0],["2006-04-06",4.0586,4.1015,3.9808,4.0749,766875.0],["2006-04-07",4.0811,4.1199,4.0033,4.0381,385875.0],["2006-04-10",4.0381,4.0995,3.987,4.0668,789000.0],["2006-04-11",4.0668,4.079,3.9358,3.9358,818625.0],["2006-04-12",3.9195,3.944,3.8458,3.8561,502500.0],["2006-04-13",3.8458,3.9665,3.8274,3.9256,444000.0],["2006-04-17",3.9133,4.1363,3.8683,3.9236,550875.0],["2006-04-18",3.9604,4.1384,3.9604,4.1384,693000.0],["2006-04-19",4.1384,4.1813,3.9911,4.0258,730875.0],["2006-04-20",4.0524,4.3102,4.0504,4.2959,924000.0],["2006-04-21",4.3511,4.4268,4.2959,4.3797,922500.0],["2006-04-24",4.4104,4.4104,4.257,4.3368,856125.0],["2006-04-25",4.3143,4.4984,4.2161,4.4186,642750.0],["2006-04-26",4.4411,4.527,4.3163,4.3613,537375.0],["2006-04-27",4.3163,4.4473,4.2325,4.4043,767250.0],["2006-04-28",4.3982,4.4759,4.3225,4.4554,571125.0],["2006-05-01",4.4841,4.5761,4.4227,4.5352,734250.0],["2006-05-02",4.5618,4.7234,4.5557,4.6784,742875.0],["2006-05-03",4.6907,4.7561,4.5495,4.7275,433500.0],["2006-05-04",4.6948,4.8482,4.6293,4.8052,819375.0],["2006-05-05",4.8298,5.0057,4.8032,4.93,572625.0],["2006-05-08",4.9423,4.9853,4.8973,4.9505,428250.0],["2006-05-09",4.9546,4.9669,4.8625,4.883,494250.0],["2006-05-10",4.8666,4.8993,4.6989,4.7848,671625.0],["2006-05-11",4.7746,4.7746,4.5495,4.6661,557250.0],["2006-05-12",4.6457,4.6539,4.2959,4.345,585750.0],["2006-05-15",4.2959,4.347,4.1977,4.3082,341250.0],["2006-05-16",4.2795,4.3859,4.2386,4.2672,300750.0],["2006-05-17",4.2202,4.2877,4.1179,4.1813,264375.0],["2006-05-18",4.1936,4.3081,4.0954,4.1036,193125.0],["2006-05-19",4.0913,4.1609,3.9583,4.0811,202500.0],["2006-05-22",4.0238,4.0422,3.8663,3.9768,672000.0],["2006-05-23",4.0258,4.4575,4.0258,4.1854,842250.0],["2006-05-24",4.1568,4.1895,4.0443,4.1343,636750.0],["2006-05-25",4.1977,4.2713,4.1568,4.2222,993750.0],["2006-05-26",4.2427,4.2631,4.122,4.2366,277125.0],["2006-05-30",4.214,4.214,3.9808,4.0013,703125.0],["2006-05-31",4.0156,4.1015,3.9542,4.0033,459000.0],["2006-06-01",4.0136,4.2427,3.9624,4.2284,597750.0],["2006-06-02",4.2693,4.3327,4.0913,4.2979,631125.0],["2006-06-05",4.2816,4.3347,4.0504,4.0524,408750.0],["2006-06-06",4.079,4.0934,3.9072,3.9665,373500.0],["2006-06-07",3.989,4.0668,3.9092,3.9154,236625.0],["2006-06-08",3.897,3.9706,3.8029,3.9563,327000.0],["2006-06-09",3.9808,4.0115,3.7845,3.8663,339000.0],["2006-06-12",4.1425,4.165,3.989,3.9911,423375.0],["2006-06-13",3.9911,4.0361,3.8254,3.8602,539625.0],["2006-06-14",3.8827,4.0872,3.8049,4.0115,427875.0],["2006-06-15",4.0545,4.1854,3.9788,4.12,609750.0],["2006-06-16",4.1015,4.1711,3.9706,4.0279,1525125.0],["2006-06-19",4.0443,4.1199,3.9195,3.9645,391500.0],["2006-06-20",3.9317,4.1118,3.9317,4.0484,378000.0],["2006-06-21",4.0463,4.1118,4.0443,4.0749,486750.0],["2006-06-22",4.0647,4.1302,4.0013,4.1302,174375.0],["2006-06-23",4.124,4.2304,4.0381,4.214,376875.0],["2006-06-26",4.2488,4.2591,4.1854,4.214,421125.0],["2006-06-27",4.2038,4.2345,4.1015,4.12,208125.0],["2006-06-28",4.1486,4.167,4.0422,4.1302,146625.0],["2006-06-29",4.1629,4.3654,4.1506,4.3286,343500.0],["2006-06-30",4.3613,4.5086,4.2775,4.4473,741750.0],["2006-07-03",4.5086,4.8216,4.4718,4.7971,417375.0],["2006-07-05",4.7173,4.7582,4.4391,4.6334,417000.0],["2006-07-06",4.6068,4.7377,4.4902,4.4963,447375.0],["2006-07-07",4.4943,4.4943,4.3163,4.3409,267000.0],["2006-07-10",4.3613,4.5148,4.2877,4.4268,717375.0],["2006-07-11",4.4084,4.5823,4.2836,4.5557,408375.0],["2006-07-12",4.5925,4.7255,4.4084,4.6661,809250.0],["2006-07-13",4.613,4.6314,4.3225,4.4268,675000.0],["2006-07-14",4.4125,4.4125,4.2059,4.214,403875.0],["2006-07-17",4.1936,4.2304,4.1077,4.1772,375000.0],["2006-07-18",4.1629,4.1629,4.0504,4.1281,493500.0],["2006-07-19",4.0974,4.1936,4.0974,4.1527,359250.0],["2006-07-20",3.9972,4.0095,3.4428,3.4674,2241000.0],["2006-07-21",3.4694,3.4797,3.2587,3.4469,1764375.0],["2006-07-24",3.4817,3.4817,3.2812,3.2996,1050375.0],["2006-07-25",3.3037,3.3528,3.226,3.2792,652500.0],["2006-07-26",3.2505,3.2505,3.0358,3.1114,983625.0],["2006-07-27",3.1155,3.2199,3.0051,3.048,822750.0],["2006-07-28",3.0726,3.1994,3.046,3.1442,769500.0],["2006-07-31",3.1094,3.183,3.048,3.1749,1137750.0],["2006-08-01",3.1401,3.2137,3.0889,3.1053,904875.0],["2006-08-02",3.1135,3.2096,3.1053,3.1483,1002375.0],["2006-08-03",3.1074,3.2567,3.0705,3.2485,1191375.0],["2006-08-04",3.2976,3.4203,3.1749,3.2178,539625.0],["2006-08-07",3.2015,3.2362,3.1401,3.1626,465375.0],["2006-08-08",3.1892,3.2976,3.0992,3.138,378375.0],["2006-08-09",3.1851,3.2567,3.0685,3.0869,541125.0],["2006-08-10",3.0808,3.1871,3.0603,3.1135,501375.0],["2006-08-11",3.0992,3.1176,3.048,3.0787,513375.0],["2006-08-14",3.1135,3.1299,2.9826,3.0132,381375.0],["2006-08-15",3.0521,3.1135,2.9723,3.048,1452000.0],["2006-08-16",3.0705,3.1339,3.0439,3.1053,481875.0],["2006-08-17",3.0869,3.273,3.0562,3.2424,762375.0],["2006-08-18",3.2321,3.273,3.1708,3.1769,428625.0],["2006-08-21",3.1769,3.228,3.1708,3.1994,589500.0],["2006-08-22",3.181,3.2465,3.1708,3.1789,240750.0],["2006-08-23",3.1974,3.2321,3.1708,3.183,790500.0],["2006-08-24",3.183,3.2219,3.1503,3.1851,638625.0],["2006-08-25",3.1585,3.224,3.1585,3.2219,590250.0],["2006-08-28",3.2137,3.3242,3.1933,3.2935,372375.0],["2006-08-29",3.3201,3.3426,3.2567,3.3221,442875.0],["2006-08-30",3.3242,3.4019,3.2915,3.3406,423375.0],["2006-08-31",3.3549,3.4633,3.3549,3.4081,630750.0],["2006-09-01",3.4244,3.4817,3.3856,3.4122,531750.0],["2006-09-05",3.406,3.449,3.3569,3.4265,593625.0],["2006-09-06",3.3856,3.4101,3.3262,3.3446,349875.0],["2006-09-07",3.3119,3.3569,3.2444,3.2526,987000.0],["2006-09-08",3.2505,3.2812,3.1769,3.1892,525375.0],["2006-09-11",3.1789,3.3508,3.1237,3.3283,412500.0],["2006-09-12",3.3446,3.5083,3.3201,3.4694,439125.0],["2006-09-13",3.4858,3.5247,3.4408,3.5022,400500.0],["2006-09-14",3.4776,3.4776,3.3242,3.3262,302250.0],["2006-09-15",3.3508,3.3528,3.228,3.2608,470250.0],["2006-09-18",3.2362,3.2526,3.1524,3.1912,262500.0],["2006-09-19",3.183,3.3446,3.183,3.3303,475125.0],["2006-09-20",3.3487,3.4633,3.3406,3.4449,500250.0],["2006-09-21",3.4776,3.5083,3.4285,3.4776,356625.0],["2006-09-22",3.4776,3.4838,3.2751,3.3549,545250.0],["2006-09-25",3.3508,3.4224,3.2771,3.4203,297375.0],["2006-09-26",3.4326,3.4858,3.3406,3.4694,626625.0],["2006-09-27",3.4694,3.5063,3.4224,3.5022,511875.0],["2006-09-28",3.5206,3.5717,3.4715,3.5328,444750.0],["2006-09-29",3.5083,3.5124,3.4285,3.496,632625.0],["2006-10-02",3.4981,3.5124,3.3774,3.4428,450375.0],["2006-10-03",3.4469,3.4469,3.3549,3.406,1034250.0],["2006-10-04",3.2669,3.4469,3.2669,3.3733,838125.0],["2006-10-05",3.3733,3.4265,3.3344,3.3958,665250.0],["2006-10-06",3.3692,3.451,3.2894,3.4367,270375.0],["2006-10-09",3.4162,3.5328,3.3262,3.5063,482625.0],["2006-10-10",3.5288,3.5349,3.4531,3.5022,474000.0],["2006-10-11",3.4653,3.4981,3.3487,3.3549,459750.0],["2006-10-12",3.3835,3.4817,3.3815,3.4797,416250.0],["2006-10-13",3.4715,3.5656,3.4551,3.541,265125.0],["2006-10-16",3.5308,3.6392,3.5308,3.6167,474000.0],["2006-10-17",3.5799,3.7456,3.5206,3.6188,554625.0],["2006-10-18",3.6535,3.6535,3.3937,3.3978,507000.0],["2006-10-19",3.3978,3.5022,3.3426,3.4919,874875.0],["2006-10-20",3.5103,3.5103,3.3549,3.3569,591750.0],["2006-10-23",3.3549,3.4142,3.271,3.3508,550500.0],["2006-10-24",3.3487,3.449,3.2894,3.4387,766875.0],["2006-10-25",3.4244,3.496,3.4244,3.4756,854250.0],["2006-10-26",3.4797,3.5226,3.406,3.4347,256500.0],["2006-10-27",3.4162,3.4633,3.3815,3.3876,237375.0],["2006-10-30",3.3794,3.5594,3.3692,3.5553,252750.0],["2006-10-31",3.5247,3.5758,3.4776,3.4797,227250.0],["2006-11-01",3.4878,3.5553,3.4633,3.5103,445500.0],["2006-11-02",3.4838,3.5001,3.3753,3.3774,213000.0],["2006-11-03",3.3917,3.4081,3.2812,3.3508,325875.0],["2006-11-06",3.3815,3.5553,3.3774,3.5124,250500.0],["2006-11-07",3.5124,3.6147,3.4776,3.5042,1723500.0],["2006-11-08",3.5042,3.5594,3.4858,3.5492,335625.0],["2006-11-09",3.5779,3.6065,3.5083,3.5451,214875.0],["2006-11-10",3.5431,3.6474,3.5431,3.6208,216750.0],["2006-11-13",3.6208,3.6535,3.5881,3.6188,216375.0],["2006-11-14",3.6167,3.721,3.5492,3.7149,417000.0],["2006-11-15",3.6985,3.7886,3.6985,3.764,184500.0],["2006-11-16",3.7742,3.7988,3.6924,3.7313,248625.0],["2006-11-17",3.7313,3.807,3.7251,3.7926,345000.0],["2006-11-20",3.7845,3.8397,3.7558,3.8049,234375.0],["2006-11-21",3.8131,3.9256,3.8008,3.9072,246750.0],["2006-11-22",3.8949,3.897,3.852,3.8888,205125.0],["2006-11-24",3.8602,3.9031,3.8602,3.8888,93750.0],["2006-11-27",3.8745,3.9113,3.852,3.9072,290625.0],["2006-11-28",3.9052,3.9113,3.8254,3.8663,289875.0],["2006-11-29",3.8949,3.897,3.7026,3.807,284625.0],["2006-11-30",3.7845,3.8029,3.6638,3.7456,398250.0],["2006-12-01",3.7333,3.8683,3.7047,3.8254,529875.0],["2006-12-04",3.8479,3.9563,3.8192,3.9481,328500.0],["2006-12-05",3.9583,4.0463,3.8847,3.942,385500.0],["2006-12-06",3.9215,3.942,3.8929,3.9092,106875.0],["2006-12-07",3.899,3.9052,3.8274,3.8704,135000.0],["2006-12-08",3.8151,3.8295,3.6597,3.6597,620250.0],["2006-12-11",3.6904,3.6904,3.6167,3.6454,342375.0],["2006-12-12",3.6597,3.6597,3.5349,3.5901,370875.0],["2006-12-13",3.6044,3.6249,3.5349,3.584,138000.0],["2006-12-14",3.5942,3.6556,3.5165,3.5615,314250.0],["2006-12-15",3.5635,3.5901,3.5083,3.5799,304875.0],["2006-12-18",3.5963,3.6024,3.4694,3.5001,314250.0],["2006-12-19",3.4776,3.5717,3.4449,3.5513,200250.0],["2006-12-20",3.5431,3.5819,3.4797,3.5042,322875.0],["2006-12-21",3.5022,3.5779,3.4878,3.5063,601500.0],["2006-12-22",3.5165,3.5533,3.449,3.4551,460875.0],["2006-12-26",3.4674,3.5042,3.449,3.4633,583125.0],["2006-12-27",3.4592,3.7333,3.4592,3.7333,272625.0],["2006-12-28",3.717,3.7272,3.6556,3.6985,173250.0],["2006-12-29",3.6904,3.809,3.6904,3.809,381375.0],["2007-01-03",3.8172,3.9645,3.5676,3.5778,636750.0],["2007-01-04",3.5594,3.6679,3.5349,3.6556,451875.0],["2007-01-05",3.631,3.631,3.4019,3.4019,444375.0],["2007-01-08",3.3958,3.4817,3.3917,3.4633,325125.0],["2007-01-09",3.4776,3.4919,3.3733,3.4531,184125.0],["2007-01-10",3.4265,3.5247,3.3958,3.5124,216750.0],["2007-01-11",3.541,3.6331,3.541,3.6208,239250.0],["2007-01-12",3.6126,3.7354,3.5983,3.717,153000.0],["2007-01-16",3.7395,3.8131,3.7333,3.7517,201375.0],["2007-01-17",3.7435,3.8049,3.7374,3.7435,196875.0],["2007-01-18",3.7374,3.7722,3.6065,3.631,292500.0],["2007-01-19",3.6188,3.6699,3.5881,3.6454,137250.0],["2007-01-22",3.6331,3.6556,3.4776,3.4878,356625.0],["2007-01-23",3.4878,3.7129,3.4878,3.5881,432375.0],["2007-01-24",3.6044,3.6167,3.4817,3.5308,382125.0],["2007-01-25",3.5472,3.6004,3.3876,3.3958,397875.0],["2007-01-26",3.2117,3.2219,2.9969,3.0439,2989500.0],["2007-01-29",3.0296,3.1196,3.0173,3.0869,1738125.0],["2007-01-30",3.0787,3.181,3.0787,3.1319,745125.0],["2007-01-31",3.1176,3.1503,3.0808,3.1319,994125.0],["2007-02-01",3.1503,3.1605,3.1094,3.1176,947625.0],["2007-02-02",3.1319,3.1708,3.0828,3.1483,431250.0],["2007-02-05",3.1483,3.1626,3.091,3.1258,362250.0],["2007-02-06",3.1319,3.1544,3.0726,3.0869,491250.0],["2007-02-07",3.0889,3.1258,3.0173,3.0583,703125.0],["2007-02-08",3.048,3.048,2.9887,3.0071,450750.0],["2007-02-09",2.9969,2.9969,2.9498,2.9621,384000.0],["2007-02-12",2.9723,3.0276,2.9355,3.0276,469125.0],["2007-02-13",3.0501,3.1237,3.0051,3.1176,1029375.0],["2007-02-14",3.226,3.6229,3.226,3.6065,1480125.0],["2007-02-15",3.6208,3.7313,3.5103,3.6904,937125.0],["2007-02-16",3.6822,3.7006,3.6106,3.6106,462375.0],["2007-02-20",3.6004,3.7026,3.5799,3.6822,239250.0],["2007-02-21",3.6556,3.7599,3.6556,3.7231,312375.0],["2007-02-22",3.719,3.7354,3.6126,3.6965,356250.0],["2007-02-23",3.6883,3.8561,3.6822,3.8111,455250.0],["2007-02-26",3.8315,3.8356,3.629,3.6433,264000.0],["2007-02-27",3.6065,3.6351,3.4183,3.4367,389250.0],["2007-02-28",3.4244,3.4878,3.3385,3.4142,543375.0],["2007-03-01",3.3467,3.4367,3.3099,3.3426,513375.0],["2007-03-02",3.3201,3.4715,3.3119,3.3651,818625.0],["2007-03-05",3.3242,3.3876,3.273,3.2751,363750.0],["2007-03-06",3.2976,3.4162,3.2976,3.3692,210000.0],["2007-03-07",3.359,3.3815,3.273,3.3406,346125.0],["2007-03-08",3.361,3.4306,3.273,3.2976,227625.0],["2007-03-09",3.3262,3.4592,3.3262,3.4572,442875.0],["2007-03-12",3.4449,3.4817,3.4019,3.4572,287625.0],["2007-03-13",3.4367,3.4367,3.2342,3.2342,321000.0],["2007-03-14",3.2424,3.3835,3.2424,3.3774,399750.0],["2007-03-15",3.3835,3.4326,3.2935,3.3017,458625.0],["2007-03-16",3.2996,3.3181,3.2383,3.2628,972375.0],["2007-03-19",3.273,3.2996,3.1994,3.2014,511125.0],["2007-03-20",3.1933,3.3037,3.1933,3.2485,537000.0],["2007-03-21",3.2587,3.3835,3.2587,3.3671,294750.0],["2007-03-22",3.3774,3.4142,3.2874,3.3651,147375.0],["2007-03-23",3.3774,3.3876,3.314,3.3508,456750.0],["2007-03-26",3.3467,3.3897,3.2853,3.2956,465750.0],["2007-03-27",3.2853,3.2976,3.2158,3.273,523875.0],["2007-03-28",3.2505,3.273,3.1094,3.1237,288375.0],["2007-03-29",3.1564,3.2833,3.1564,3.273,223125.0],["2007-03-30",3.2751,3.3181,3.2035,3.2485,200625.0],["2007-04-02",3.2567,3.2853,3.228,3.2505,187875.0],["2007-04-03",3.2505,3.2874,3.2362,3.2444,274875.0],["2007-04-04",3.271,3.273,3.2219,3.271,151500.0],["2007-04-05",3.2628,3.2792,3.224,3.2403,182250.0],["2007-04-09",3.2362,3.3201,3.2362,3.273,132000.0],["2007-04-10",3.2853,3.3569,3.2792,3.3508,642750.0],["2007-04-11",3.3631,3.4756,3.3426,3.4531,592875.0],["2007-04-12",3.4367,3.5431,3.4019,3.5328,341250.0],["2007-04-13",3.5267,3.5717,3.449,3.5717,194250.0],["2007-04-16",3.5799,3.6372,3.5206,3.6167,211875.0],["2007-04-17",3.6085,3.6126,3.4756,3.5185,197250.0],["2007-04-18",3.4899,3.5513,3.4878,3.5185,161250.0],["2007-04-19",3.4919,3.6269,3.4899,3.5778,213750.0],["2007-04-20",3.6372,3.6985,3.6044,3.6638,509250.0],["2007-04-23",3.6515,3.7088,3.6515,3.6924,196125.0],["2007-04-24",3.7763,3.9174,3.7476,3.9052,1317000.0],["2007-04-25",3.9338,4.0504,3.9072,3.9113,562125.0],["2007-04-26",3.9256,4.0238,3.8376,3.8724,267375.0],["2007-04-27",3.8479,3.8663,3.7251,3.7435,382500.0],["2007-04-30",3.7558,3.8377,3.6617,3.6924,449625.0],["2007-05-01",3.6801,3.7538,3.6392,3.6781,289500.0],["2007-05-02",3.6924,3.8438,3.6924,3.764,344625.0],["2007-05-03",3.7661,3.8765,3.7661,3.8397,243750.0],["2007-05-04",3.8581,3.8581,3.7476,3.7947,208875.0],["2007-05-07",3.7886,3.8479,3.7251,3.7313,133875.0],["2007-05-08",3.6985,3.7661,3.6331,3.719,316125.0],["2007-05-09",3.6965,3.7947,3.6372,3.6822,256125.0],["2007-05-10",3.6515,3.672,3.5349,3.5492,336375.0],["2007-05-11",3.5697,3.6576,3.5513,3.6147,160500.0],["2007-05-14",3.6106,3.7251,3.5922,3.6883,271875.0],["2007-05-15",3.6965,3.7722,3.6269,3.6842,392625.0],["2007-05-16",3.6945,3.7231,3.6576,3.7231,125625.0],["2007-05-17",3.7067,3.7497,3.6842,3.7047,136125.0],["2007-05-18",3.721,3.7681,3.6781,3.7558,238875.0],["2007-05-21",3.7497,3.8867,3.7497,3.8581,178875.0],["2007-05-22",3.8458,3.8867,3.8049,3.8806,310500.0],["2007-05-23",3.8867,3.9358,3.7988,3.8908,318000.0],["2007-05-24",3.8786,3.9277,3.7701,3.807,421125.0],["2007-05-25",3.7988,3.8581,3.7742,3.809,339375.0],["2007-05-29",3.7988,3.9502,3.7988,3.9256,450750.0],["2007-05-30",3.9031,3.9808,3.8622,3.9788,351000.0],["2007-05-31",3.9829,3.989,3.9052,3.9604,366000.0],["2007-06-01",3.9379,3.9993,3.9297,3.9993,214875.0],["2007-06-04",3.987,4.032,3.9174,3.9256,186750.0],["2007-06-05",3.9031,3.9686,3.8683,3.9256,132000.0],["2007-06-06",3.8867,3.9461,3.807,3.9338,332625.0],["2007-06-07",3.9195,3.9195,3.8254,3.8867,415125.0],["2007-06-08",3.8724,3.9358,3.8663,3.8827,425625.0],["2007-06-11",3.8683,4.0156,3.8622,3.8867,381750.0],["2007-06-12",3.8683,3.9031,3.7701,3.7967,208875.0],["2007-06-13",3.809,3.8315,3.7067,3.807,462000.0],["2007-06-14",3.8192,3.9297,3.8131,3.8724,226500.0],["2007-06-15",3.944,4.0197,3.9133,3.9379,530250.0],["2007-06-18",3.9297,3.9297,3.7722,3.8417,389625.0],["2007-06-19",3.8274,3.8336,3.7824,3.7845,339000.0],["2007-06-20",3.7865,3.8827,3.7845,3.8049,268875.0],["2007-06-21",3.7783,3.8602,3.7783,3.8233,254250.0],["2007-06-22",3.807,3.8397,3.7742,3.8254,924750.0],["2007-06-25",3.8254,3.9154,3.7845,3.7967,617250.0],["2007-06-26",3.809,3.8397,3.762,3.7661,748500.0],["2007-06-27",3.7435,3.8111,3.7435,3.762,519750.0],["2007-06-28",3.7476,3.7967,3.6965,3.7047,461250.0],["2007-06-29",3.7108,3.8111,3.6781,3.6842,692250.0],["2007-07-02",3.7047,3.7435,3.6044,3.6842,306000.0],["2007-07-03",3.6883,3.7742,3.6822,3.7722,96750.0],["2007-07-05",3.7681,3.7681,3.6658,3.7026,284250.0],["2007-07-06",3.6945,3.719,3.6617,3.6781,219750.0],["2007-07-09",3.674,3.7517,3.674,3.7333,484875.0],["2007-07-10",3.7129,3.7251,3.631,3.6924,257625.0],["2007-07-11",3.6842,3.7517,3.6658,3.6863,310500.0],["2007-07-12",3.6985,3.7599,3.6658,3.7599,174750.0],["2007-07-13",3.7558,3.7558,3.672,3.6985,241500.0],["2007-07-16",3.6945,3.7804,3.6822,3.6883,138750.0],["2007-07-17",3.6883,3.7763,3.6781,3.7006,157500.0],["2007-07-18",3.672,3.719,3.6515,3.7026,211125.0],["2007-07-19",3.7231,3.7231,3.631,3.6638,274125.0],["2007-07-20",3.6556,3.672,3.541,3.6413,365250.0],["2007-07-23",3.6617,3.6965,3.5963,3.6249,258375.0],["2007-07-24",3.1074,3.2342,2.9253,3.0787,3225750.0],["2007-07-25",3.0951,3.1074,3.0685,3.0848,1728750.0],["2007-07-26",3.0664,3.1483,3.0173,3.091,778875.0],["2007-07-27",3.0869,3.0971,3.0378,3.0521,482625.0],["2007-07-30",3.0439,3.1155,2.9907,3.0685,611625.0],["2007-07-31",3.1012,3.1012,3.0419,3.0623,838875.0],["2007-08-01",3.0664,3.0951,2.9887,3.0685,584625.0],["2007-08-02",3.0808,3.1708,2.9948,3.1012,510750.0],["2007-08-03",3.1053,3.1155,2.8639,2.8741,410625.0],["2007-08-06",2.9457,2.9457,2.7739,2.868,1093875.0],["2007-08-07",2.8455,3.0992,2.7903,3.0746,811125.0],["2007-08-08",3.0992,3.7742,3.0419,3.7313,1839375.0],["2007-08-09",3.3221,3.6044,3.3201,3.4674,1327500.0],["2007-08-10",3.4162,3.5431,3.3242,3.4653,624375.0],["2007-08-13",3.4756,3.5165,3.3549,3.3876,701625.0],["2007-08-14",3.4081,3.4612,3.3569,3.4162,286500.0],["2007-08-15",3.404,3.4572,3.3078,3.3283,661875.0],["2007-08-16",3.314,3.3446,3.1503,3.2035,756375.0],["2007-08-17",3.3446,3.406,3.1524,3.2014,501750.0],["2007-08-20",3.2321,3.2628,3.1217,3.1851,392250.0],["2007-08-21",3.1749,3.269,3.046,3.048,487500.0],["2007-08-22",3.0889,3.226,3.0889,3.1912,295500.0],["2007-08-23",3.2014,3.2383,3.0787,3.1217,211875.0],["2007-08-24",3.1176,3.1524,3.0992,3.1278,1143750.0],["2007-08-27",3.1114,3.2567,3.0378,3.1421,627750.0],["2007-08-28",3.1155,3.1605,3.0848,3.1258,315375.0],["2007-08-29",3.1462,3.2751,3.1217,3.2587,325125.0],["2007-08-30",3.2199,3.2833,3.1646,3.181,123750.0],["2007-08-31",3.2383,3.2403,3.1483,3.2035,133500.0],["2007-09-04",3.1851,3.2015,3.1176,3.138,156000.0],["2007-09-05",3.1053,3.1176,3.0848,3.1012,301500.0],["2007-09-06",3.1196,3.2178,3.1196,3.2096,206250.0],["2007-09-07",3.1524,3.1892,3.1012,3.1094,348000.0],["2007-09-10",3.1339,3.1953,3.0869,3.1769,216000.0],["2007-09-11",3.1933,3.2608,3.1094,3.2567,352500.0],["2007-09-12",3.2444,3.2444,3.1442,3.1544,166500.0],["2007-09-13",3.183,3.2424,3.1339,3.1708,243750.0],["2007-09-14",3.1503,3.2321,3.1155,3.1708,136500.0],["2007-09-17",3.1687,3.1749,3.1033,3.138,251625.0],["2007-09-18",3.1605,3.4285,3.1258,3.3978,439125.0],["2007-09-19",3.4265,3.4674,3.3651,3.3856,319500.0],["2007-09-20",3.3753,3.3753,3.2771,3.3181,224250.0],["2007-09-21",3.3446,3.3446,3.2465,3.2608,457500.0],["2007-09-24",3.2669,3.271,3.1524,3.2055,185625.0],["2007-09-25",3.1789,3.1789,3.0296,3.1687,283125.0],["2007-09-26",3.1912,3.2096,3.1237,3.1503,485625.0],["2007-09-27",3.1585,3.2137,3.1401,3.1646,256125.0],["2007-09-28",3.1524,3.2035,3.1278,3.1524,221625.0],["2007-10-01",3.1339,3.2199,3.0746,3.1912,168000.0],["2007-10-02",3.1892,3.273,3.1585,3.2669,325125.0],["2007-10-03",3.2424,3.3099,3.1769,3.2505,290250.0],["2007-10-04",3.273,3.3058,3.2178,3.2546,288375.0],["2007-10-05",3.2812,3.3978,3.2321,3.3385,276750.0],["2007-10-08",3.3201,3.3426,3.2178,3.2505,163875.0],["2007-10-09",3.2669,3.2669,3.1237,3.2567,235875.0],["2007-10-10",3.2383,3.2669,3.1994,3.2669,143250.0],["2007-10-11",3.2178,3.2608,3.1033,3.1667,376500.0],["2007-10-12",3.1646,3.1892,3.1114,3.1401,237750.0],["2007-10-15",3.136,3.1646,3.1033,3.1462,308250.0],["2007-10-16",3.1319,3.1605,3.0808,3.0992,303375.0],["2007-10-17",3.136,3.1953,3.0889,3.1667,247125.0],["2007-10-18",3.1299,3.1871,3.0992,3.1442,347250.0],["2007-10-19",3.1401,3.1503,3.0317,3.0562,379875.0],["2007-10-22",3.0378,3.1585,3.0071,3.1503,549375.0],["2007-10-23",2.821,2.913,2.7269,2.8066,2231250.0],["2007-10-24",2.7841,2.8578,2.7207,2.821,684000.0],["2007-10-25",2.825,2.8966,2.7719,2.8721,944250.0],["2007-10-26",2.8741,2.9846,2.8435,2.9805,992250.0],["2007-10-29",2.9846,2.9846,2.866,2.9028,403875.0],["2007-10-30",2.8782,2.9171,2.8169,2.8271,247875.0],["2007-10-31",2.8476,2.9089,2.7657,2.9089,367125.0],["2007-11-01",2.8578,2.9498,2.8291,2.8516,690750.0],["2007-11-02",2.8537,2.9457,2.825,2.8885,409875.0],["2007-11-05",2.8353,2.8741,2.733,2.7698,364500.0],["2007-11-06",2.8005,2.8025,2.6941,2.7923,319125.0],["2007-11-07",2.7391,2.7657,2.5509,2.5693,361875.0],["2007-11-08",2.598,2.7003,2.5427,2.6737,810750.0],["2007-11-09",2.6266,2.6675,2.5612,2.6655,448875.0],["2007-11-12",2.6573,2.7841,2.6143,2.7003,324375.0],["2007-11-13",2.735,2.8762,2.598,2.8762,381000.0],["2007-11-14",2.8885,2.8885,2.7125,2.7391,244500.0],["2007-11-15",2.7187,2.735,2.6287,2.6594,150000.0],["2007-11-16",2.6696,2.7003,2.5857,2.6041,527250.0],["2007-11-19",2.5714,2.6041,2.4548,2.4814,457500.0],["2007-11-20",2.4916,2.5243,2.33,2.3934,815250.0],["2007-11-21",2.4343,2.4466,2.3586,2.373,337875.0],["2007-11-23",2.3996,2.4384,2.3382,2.373,157500.0],["2007-11-26",2.3709,2.4098,2.3014,2.3034,424500.0],["2007-11-27",2.3116,2.3361,2.2073,2.2339,550125.0],["2007-11-28",2.2543,2.3136,2.2236,2.2604,2033625.0],["2007-11-29",2.2584,2.3218,2.2216,2.2768,1765500.0],["2007-11-30",2.3177,2.3361,2.2339,2.242,1634250.0],["2007-12-03",2.2359,2.2604,2.2114,2.2114,806625.0],["2007-12-04",2.195,2.3566,2.1786,2.3484,2352750.0],["2007-12-05",2.4527,2.4773,2.3361,2.4364,597000.0],["2007-12-06",2.42,2.5571,2.4057,2.5571,853500.0],["2007-12-07",2.5571,2.6962,2.5468,2.6716,1017750.0],["2007-12-10",2.6716,2.8066,2.6328,2.7637,1322250.0],["2007-12-11",2.776,2.7862,2.6532,2.6614,1439625.0],["2007-12-12",2.7044,2.8128,2.6634,2.7228,1018125.0],["2007-12-13",2.6941,2.958,2.6941,2.9089,2071125.0],["2007-12-14",2.8107,2.9417,2.8107,2.868,1099125.0],["2007-12-17",2.8435,2.9171,2.8087,2.8373,1625250.0],["2007-12-18",2.8782,2.9007,2.8271,2.8619,2597625.0],["2007-12-19",2.8516,2.9314,2.8373,2.8557,908250.0],["2007-12-20",2.8885,3.0051,2.8435,2.9969,424125.0],["2007-12-21",3.0214,3.0603,2.9437,2.9887,1554000.0],["2007-12-24",3.0133,3.0133,2.8251,2.9928,266250.0],["2007-12-26",2.9846,3.0992,2.956,3.0173,505125.0],["2007-12-27",2.9948,3.0848,2.8926,2.9069,389250.0],["2007-12-28",2.9335,2.9621,2.8312,2.8721,742875.0],["2007-12-31",2.8639,3.0378,2.7698,2.8537,427125.0],["2008-01-02",2.8435,2.9151,2.6655,2.6941,729375.0],["2008-01-03",2.6859,2.7125,2.5039,2.5264,883500.0],["2008-01-04",2.4896,2.5509,2.4241,2.4302,838500.0],["2008-01-07",2.4486,2.6798,2.4486,2.6675,1717500.0],["2008-01-08",2.6716,2.7616,2.5632,2.7125,1424625.0],["2008-01-09",2.7003,2.7105,2.5714,2.7105,639375.0],["2008-01-10",2.6737,2.8373,2.6348,2.7453,420750.0],["2008-01-11",2.7187,2.7187,2.5162,2.5264,566250.0],["2008-01-14",2.5489,2.6491,2.508,2.5632,546375.0],["2008-01-15",2.5264,2.5653,2.4998,2.5264,360375.0],["2008-01-16",2.5243,2.7023,2.5243,2.6491,346875.0],["2008-01-17",2.735,2.7698,2.5632,2.5857,328500.0],["2008-01-18",2.5878,2.6062,2.4548,2.5223,693750.0],["2008-01-22",2.4261,2.6021,2.4016,2.5673,413250.0],["2008-01-23",2.5018,3.0623,2.5018,3.0439,706875.0],["2008-01-24",2.9723,2.9723,2.7678,2.8557,706875.0],["2008-01-25",2.8639,3.0439,2.8476,2.8537,1150500.0],["2008-01-28",2.8414,2.9355,2.8312,2.8619,448500.0],["2008-01-29",2.9232,3.3242,2.9069,3.1851,2161875.0],["2008-01-30",3.1564,3.3753,3.1421,3.3181,1208250.0],["2008-01-31",3.2526,3.6494,3.2383,3.4797,1503375.0],["2008-02-01",3.4776,3.5553,3.3201,3.3753,806625.0],["2008-02-04",3.3753,3.4449,3.226,3.3549,658500.0],["2008-02-05",3.2812,3.3119,3.136,3.2505,613500.0],["2008-02-06",3.2526,3.359,3.224,3.2587,666375.0],["2008-02-07",3.2465,3.3896,3.2137,3.3365,396000.0],["2008-02-08",3.3221,3.4183,3.2751,3.2894,207750.0],["2008-02-11",3.2853,3.3426,3.2199,3.2771,603750.0],["2008-02-12",3.2915,3.4142,3.2546,3.2649,550125.0],["2008-02-13",3.3037,3.3712,3.226,3.2751,435000.0],["2008-02-14",3.2894,3.3446,3.1912,3.1933,659625.0],["2008-02-15",3.1626,3.1749,3.046,3.0583,463500.0],["2008-02-19",3.1053,3.2096,3.0255,3.0726,805125.0],["2008-02-20",3.0542,3.0808,2.9662,3.046,692625.0],["2008-02-21",3.0746,3.1258,3.0092,3.0255,396750.0],["2008-02-22",3.0358,3.0664,2.866,2.9417,475500.0],["2008-02-25",2.9478,3.1114,2.9478,3.0705,427125.0],["2008-02-26",3.0562,3.271,3.0562,3.1605,531000.0],["2008-02-27",3.136,3.271,3.136,3.224,451875.0],["2008-02-28",3.224,3.224,3.0214,3.1196,381750.0],["2008-02-29",3.0726,3.0726,2.958,2.9642,412500.0],["2008-03-03",3.0132,3.0705,2.8966,2.9335,456000.0],["2008-03-04",2.9069,2.9928,2.8639,2.9519,379875.0],["2008-03-05",2.9662,3.0808,2.9662,3.0664,303375.0],["2008-03-06",3.0603,3.1421,2.9826,2.9846,407250.0],["2008-03-07",2.9457,3.1974,2.9457,3.0398,431250.0],["2008-03-10",3.046,3.1053,2.9846,2.9907,280875.0],["2008-03-11",3.091,3.2485,3.0255,3.2444,437625.0],["2008-03-12",3.2546,3.3324,3.1421,3.1974,510000.0],["2008-03-13",3.1544,3.2955,3.1401,3.1708,678000.0],["2008-03-14",3.2055,3.314,3.1217,3.2649,484500.0],["2008-03-17",3.2219,3.3242,3.2219,3.2649,409125.0],["2008-03-18",3.3119,3.4367,3.1912,3.4203,823125.0],["2008-03-19",3.4387,3.4674,3.3262,3.3651,477750.0],["2008-03-20",3.4081,3.5717,3.3671,3.4776,1576125.0],["2008-03-24",3.5144,3.6515,3.4981,3.6024,661500.0],["2008-03-25",3.5901,3.6494,3.4306,3.4776,524625.0],["2008-03-26",3.4428,3.4531,3.3385,3.451,273750.0],["2008-03-27",3.4265,3.4265,3.2894,3.316,345750.0],["2008-03-28",3.3283,3.3794,3.2874,3.2894,181125.0],["2008-03-31",3.3058,3.3058,3.1503,3.1749,664875.0],["2008-04-01",3.2096,3.2137,3.1339,3.1994,455250.0],["2008-04-02",3.2014,3.3099,3.1728,3.2649,524250.0],["2008-04-03",3.2424,3.3426,3.2158,3.269,219750.0],["2008-04-04",3.2792,3.2792,3.1953,3.2403,366000.0],["2008-04-07",3.2567,3.2628,3.1299,3.2342,489375.0],["2008-04-08",3.1974,3.2505,3.1237,3.2055,331125.0],["2008-04-09",3.2199,3.273,3.1626,3.183,345375.0],["2008-04-10",3.1708,3.2546,3.1483,3.1953,171750.0],["2008-04-11",3.136,3.2424,3.0767,3.0848,246375.0],["2008-04-14",3.0787,3.2117,3.0787,3.1319,283875.0],["2008-04-15",3.1462,3.2342,3.1237,3.228,198375.0],["2008-04-16",3.2669,3.3324,3.2403,3.2771,451875.0],["2008-04-17",3.2587,3.2587,3.1605,3.2055,343500.0],["2008-04-18",3.2792,3.2996,3.224,3.2853,205500.0],["2008-04-21",3.1871,3.2935,3.1667,3.269,220125.0],["2008-04-22",3.3242,3.3242,3.1421,3.2485,590250.0],["2008-04-23",3.2812,3.3937,3.2649,3.3692,414750.0],["2008-04-24",3.3651,3.5288,3.2894,3.4797,349500.0],["2008-04-25",3.5083,3.5553,3.406,3.4756,214125.0],["2008-04-28",3.4653,3.6556,3.4081,3.5901,330375.0],["2008-04-29",3.5963,3.6638,3.4019,3.5676,293250.0],["2008-04-30",3.5656,3.5963,3.2915,3.3344,409125.0],["2008-05-01",3.3283,3.5963,3.3283,3.5778,354750.0],["2008-05-02",3.6229,3.6229,3.5369,3.5574,207000.0],["2008-05-05",3.539,3.6229,3.4899,3.5267,156750.0],["2008-05-06",3.496,3.6208,3.496,3.584,232875.0],["2008-05-07",3.5942,3.6249,3.3692,3.3856,163500.0],["2008-05-08",3.4019,3.5533,3.4019,3.4572,475500.0],["2008-05-09",3.4203,3.4735,3.3181,3.406,167625.0],["2008-05-12",3.4162,3.4674,3.3631,3.4326,232125.0],["2008-05-13",3.4449,3.4756,3.4428,3.4653,235875.0],["2008-05-14",3.4612,3.5001,3.3876,3.4347,432000.0],["2008-05-15",3.4306,3.4776,3.273,3.4469,420000.0],["2008-05-16",3.4694,3.6024,3.4367,3.4878,618375.0],["2008-05-19",3.4817,3.6372,3.4817,3.6024,539250.0],["2008-05-20",3.5799,3.7047,3.5349,3.6863,581250.0],["2008-05-21",3.6965,3.7395,3.5042,3.5308,613875.0],["2008-05-22",3.5349,3.6883,3.5349,3.6249,251250.0],["2008-05-23",3.6004,3.6188,3.4081,3.4142,345000.0],["2008-05-27",3.4244,3.5635,3.3017,3.5124,207000.0],["2008-05-28",3.5185,3.6679,3.451,3.5165,130500.0],["2008-05-29",3.5124,3.7088,3.4367,3.5901,323250.0],["2008-05-30",3.6065,3.7435,3.5103,3.6658,328500.0],["2008-06-02",3.6494,3.6494,3.5063,3.5533,474000.0],["2008-06-03",3.5738,3.6167,3.4797,3.5103,480375.0],["2008-06-04",3.4899,3.6617,3.3937,3.6229,355125.0],["2008-06-05",3.6208,3.7292,3.5288,3.6617,436500.0],["2008-06-06",3.6229,3.631,3.4592,3.4592,550125.0],["2008-06-09",3.4612,3.5942,3.406,3.5226,353625.0],["2008-06-10",3.4735,3.7251,3.4735,3.6822,795375.0],["2008-06-11",3.6679,3.7476,3.5615,3.5799,847500.0],["2008-06-12",3.6249,3.7333,3.5288,3.5308,326625.0],["2008-06-13",3.5717,3.6781,3.5288,3.5594,293625.0],["2008-06-16",3.5513,3.7395,3.4224,3.7374,366375.0],["2008-06-17",3.7395,3.7395,3.4551,3.4633,670125.0],["2008-06-18",3.4142,3.5103,3.3344,3.406,622500.0],["2008-06-19",3.404,3.5942,3.2874,3.5799,346500.0],["2008-06-20",3.5594,3.584,3.4572,3.5328,542250.0],["2008-06-23",3.5431,3.5513,3.3856,3.4285,367875.0],["2008-06-24",3.3917,3.5124,3.2649,3.3631,346500.0],["2008-06-25",3.3733,3.4469,3.3426,3.4469,208125.0],["2008-06-26",3.3897,3.3897,3.2321,3.2546,210000.0],["2008-06-27",3.2546,3.273,3.1073,3.2383,835500.0],["2008-06-30",3.2321,3.3181,3.1769,3.2669,300750.0],["2008-07-01",3.2199,3.3406,3.2199,3.2935,436125.0],["2008-07-02",3.2956,3.3099,3.1053,3.1421,313500.0],["2008-07-03",3.1626,3.2465,3.1421,3.1912,106125.0],["2008-07-07",3.2321,3.6924,3.2321,3.4776,1587000.0],["2008-07-08",3.6085,3.7497,3.5206,3.7231,1252500.0],["2008-07-09",3.717,3.7272,3.4797,3.5144,698625.0],["2008-07-10",3.4531,3.6106,3.4531,3.5513,624375.0],["2008-07-11",3.5124,3.5553,3.4735,3.5022,717000.0],["2008-07-14",3.5328,3.5758,3.4551,3.5267,397500.0],["2008-07-15",3.5206,3.7108,3.4899,3.6351,346500.0],["2008-07-16",3.6576,3.8642,3.6576,3.717,802125.0],["2008-07-17",3.7395,3.8806,3.7333,3.7456,783000.0],["2008-07-18",3.721,3.809,3.6842,3.7067,857625.0],["2008-07-21",3.7272,3.7538,3.6617,3.6781,582375.0],["2008-07-22",3.5881,3.9727,3.5881,3.897,1438125.0],["2008-07-23",3.899,4.2754,3.8049,4.2447,1108125.0],["2008-07-24",4.2652,4.2652,3.8724,3.9031,840000.0],["2008-07-25",3.9624,4.1097,3.9236,4.0872,1230000.0],["2008-07-28",4.079,4.0913,3.9297,4.077,756000.0],["2008-07-29",4.0913,4.2079,3.897,4.1731,632625.0],["2008-07-30",4.2079,4.3593,4.1404,4.2529,469125.0],["2008-07-31",4.165,4.3593,4.1506,4.2591,306375.0],["2008-08-01",3.9317,4.2897,3.9317,4.21,346500.0],["2008-08-04",4.1956,4.2836,4.1322,4.1813,319500.0],["2008-08-05",4.2529,4.3879,4.2488,4.3654,499500.0],["2008-08-06",4.3593,4.435,4.2816,4.3572,406500.0],["2008-08-07",4.3327,4.3982,4.2406,4.2672,427875.0],["2008-08-08",4.2366,4.4841,4.2366,4.3572,524625.0],["2008-08-11",4.3572,4.3572,4.1731,4.1834,570375.0],["2008-08-12",4.1772,4.2427,4.0811,4.2304,479250.0],["2008-08-13",4.2202,4.2652,4.0586,4.2427,453375.0],["2008-08-14",4.214,4.2938,4.2018,4.2611,309000.0],["2008-08-15",4.2856,4.2959,4.0934,4.1813,630750.0],["2008-08-18",4.1936,4.1936,4.0299,4.0934,507375.0],["2008-08-19",4.0483,4.0893,3.9829,4.0033,249000.0],["2008-08-20",4.0238,4.0811,3.9665,4.0463,232125.0],["2008-08-21",4.0115,4.1118,3.942,4.0688,450000.0],["2008-08-22",4.0893,4.2652,4.0422,4.2631,291000.0],["2008-08-25",4.2406,4.2406,4.0627,4.0688,349125.0],["2008-08-26",4.0749,4.0749,3.9583,4.0402,300000.0],["2008-08-27",4.0299,4.0402,4.0054,4.0095,324000.0],["2008-08-28",4.0218,4.0749,3.989,4.0545,917250.0],["2008-08-29",4.0218,4.0893,4.0218,4.079,980625.0],["2008-09-02",4.165,4.4309,4.165,4.4288,1303500.0],["2008-09-03",4.4288,4.5495,4.3797,4.527,2413125.0],["2008-09-04",4.4964,4.4984,4.3286,4.3634,781125.0],["2008-09-05",4.3327,4.3634,4.1854,4.2918,755625.0],["2008-09-08",4.1097,4.568,4.1097,4.3429,693750.0],["2008-09-09",4.3532,4.4759,4.1936,4.2284,623625.0],["2008-09-10",4.3245,4.3245,4.0483,4.167,1071375.0],["2008-09-11",4.1015,4.2918,3.9808,4.2897,995625.0],["2008-09-12",4.255,4.4329,4.1527,4.4063,562125.0],["2008-09-15",4.2611,4.6211,4.2611,4.4595,494250.0],["2008-09-16",4.392,4.5352,4.3757,4.4432,681000.0],["2008-09-17",4.3757,4.4841,4.347,4.3777,733875.0],["2008-09-18",4.4923,4.5332,4.1609,4.2652,943500.0],["2008-09-19",4.2959,4.4636,4.2427,4.3082,1512750.0],["2008-09-22",4.2816,4.4984,4.0954,4.1772,669750.0],["2008-09-23",4.1977,4.3368,4.1281,4.2631,509250.0],["2008-09-24",4.4002,4.4002,4.0934,4.1097,408375.0],["2008-09-25",4.1506,4.1834,3.9236,3.9952,516750.0],["2008-09-26",3.8867,4.0811,3.7599,4.0688,468750.0],["2008-09-29",3.987,4.0688,3.7415,3.897,410250.0],["2008-09-30",3.9072,4.0688,3.7415,3.9911,318750.0],["2008-10-01",3.9583,4.0402,3.8847,4.0095,569625.0],["2008-10-02",3.8786,4.0177,3.4142,3.4347,1318125.0],["2008-10-03",3.496,3.6167,3.3712,3.4347,1009875.0],["2008-10-06",3.4592,3.4776,3.2833,3.4101,2879250.0],["2008-10-07",3.5738,3.6372,3.3815,3.5594,706125.0],["2008-10-08",3.4838,3.7804,3.4797,3.6658,665625.0],["2008-10-09",3.7476,3.7476,3.3365,3.4203,706875.0],["2008-10-10",3.3242,3.5758,3.1339,3.5124,847500.0],["2008-10-13",3.6474,3.9563,3.6126,3.9215,993375.0],["2008-10-14",4.0156,4.077,3.764,3.8356,1198500.0],["2008-10-15",3.764,3.8213,3.5717,3.6413,420375.0],["2008-10-16",3.6679,3.8642,3.4797,3.7333,1209375.0],["2008-10-17",3.6126,3.8397,3.5533,3.5697,933750.0],["2008-10-20",3.4756,3.5799,3.4408,3.4878,1166625.0],["2008-10-21",3.5288,3.6494,3.4081,3.4531,1524000.0],["2008-10-22",3.3815,3.5922,3.3242,3.3753,598875.0],["2008-10-23",3.404,3.5472,3.2321,3.2915,630000.0],["2008-10-24",3.1728,3.3385,3.1728,3.2178,635625.0],["2008-10-27",3.1892,3.4756,3.183,3.3119,1064250.0],["2008-10-28",3.3631,3.6044,3.2301,3.5922,941250.0],["2008-10-29",3.6065,3.7845,3.5779,3.6208,649500.0],["2008-10-30",3.7374,3.7845,3.5635,3.6515,399375.0],["2008-10-31",3.6208,3.7824,3.5963,3.7599,703125.0],["2008-11-03",3.7579,4.0095,3.7579,3.9829,1144500.0],["2008-11-04",4.0565,4.0709,3.9461,4.034,1044000.0],["2008-11-05",4.0259,4.0259,3.6597,3.6965,793500.0],["2008-11-06",3.674,3.809,3.6331,3.6822,617250.0],["2008-11-07",3.7272,3.9297,3.7006,3.9236,853125.0],["2008-11-10",4.0095,4.0729,3.7395,3.8356,635625.0],["2008-11-11",3.809,3.9972,3.6351,3.8049,403125.0],["2008-11-12",3.764,3.9583,3.764,3.7947,447375.0],["2008-11-13",3.8029,4.2181,3.7292,4.1772,850125.0],["2008-11-14",4.124,4.2038,3.8622,3.8949,794250.0],["2008-11-17",3.8704,3.9665,3.7231,3.8315,405000.0],["2008-11-18",3.8499,3.9113,3.7231,3.9092,994875.0],["2008-11-19",3.897,3.9113,3.451,3.4776,1222500.0],["2008-11-20",3.4531,3.6044,3.2874,3.4408,819375.0],["2008-11-21",3.4981,3.6515,3.2137,3.3651,1506375.0],["2008-11-24",3.3651,3.5942,3.2055,3.5492,1333875.0],["2008-11-25",3.5983,3.674,3.5165,3.5247,1603500.0],["2008-11-26",3.451,3.7476,3.451,3.7395,656250.0],["2008-11-28",3.7026,3.8601,3.6576,3.8561,178500.0],["2008-12-01",3.7476,3.8233,3.2956,3.2976,682500.0],["2008-12-02",3.359,3.6883,3.2915,3.541,1839000.0],["2008-12-03",3.4612,3.6454,3.4612,3.5656,1260375.0],["2008-12-04",3.5472,3.6208,3.4162,3.5226,1375500.0],["2008-12-05",3.4612,3.494,3.2915,3.4797,1318125.0],["2008-12-08",3.5819,3.6945,3.4122,3.6576,1292250.0],["2008-12-09",3.6085,3.6515,3.4613,3.5144,605250.0],["2008-12-10",3.5472,3.7231,3.5001,3.5697,423375.0],["2008-12-11",3.5206,3.5819,3.2219,3.2546,734250.0],["2008-12-12",3.1912,3.316,3.1851,3.273,619125.0],["2008-12-15",3.2853,3.2935,3.1053,3.1524,827250.0],["2008-12-16",3.1953,3.3324,3.0869,3.3181,730500.0],["2008-12-17",3.273,3.4367,3.273,3.3897,578250.0],["2008-12-18",3.3774,3.4244,3.224,3.2771,364500.0],["2008-12-19",3.3201,3.4653,3.1789,3.3917,815625.0],["2008-12-22",3.4101,3.4224,3.2628,3.3856,490125.0],["2008-12-23",3.4142,3.4612,3.2219,3.2751,323250.0],["2008-12-24",3.2874,3.314,3.228,3.2649,111750.0],["2008-12-26",3.2853,3.4387,3.2853,3.4142,124125.0],["2008-12-29",3.4203,3.449,3.3467,3.4183,440250.0],["2008-12-30",3.4572,3.6556,3.3651,3.6413,514125.0],["2008-12-31",3.6392,3.9113,3.5206,3.8786,685500.0],["2009-01-02",3.9174,3.9686,3.852,3.8888,352875.0],["2009-01-05",3.9052,3.9052,3.7804,3.8295,412500.0],["2009-01-06",3.8479,3.987,3.7906,3.8479,385125.0],["2009-01-07",3.8274,3.8745,3.6945,3.7456,376875.0],["2009-01-08",3.764,3.8008,3.6822,3.7231,438375.0],["2009-01-09",3.6883,3.7088,3.5758,3.6208,292125.0],["2009-01-12",3.6044,3.6044,3.4715,3.4878,205875.0],["2009-01-13",3.4899,3.5594,3.3856,3.4285,374250.0],["2009-01-14",3.3835,3.4265,3.2567,3.2853,834750.0],["2009-01-15",3.2812,3.4899,3.2219,3.4776,312375.0],["2009-01-16",3.496,3.496,3.2935,3.3774,287250.0],["2009-01-20",3.3283,3.3631,3.2219,3.273,467625.0],["2009-01-21",3.3017,3.4551,3.1851,3.4101,432000.0],["2009-01-22",3.3385,3.4919,3.2014,3.4019,351750.0],["2009-01-23",3.3099,3.3978,3.2587,3.2771,344250.0],["2009-01-26",3.2915,3.361,3.1851,3.2178,379500.0],["2009-01-27",3.2362,3.3446,3.1708,3.3078,266250.0],["2009-01-28",3.6842,3.8704,3.5103,3.5267,680625.0],["2009-01-29",3.5103,3.7354,3.3487,3.5963,900750.0],["2009-01-30",3.6167,3.7865,3.5328,3.6126,650625.0],["2009-02-02",3.5819,3.7272,3.5144,3.719,484125.0],["2009-02-03",3.764,3.8458,3.6474,3.7681,570000.0],["2009-02-04",3.7701,3.8417,3.6801,3.7108,569250.0],["2009-02-05",3.6985,3.9358,3.6454,3.7988,487125.0],["2009-02-06",3.8151,3.8704,3.7313,3.762,821625.0],["2009-02-09",3.7599,3.8295,3.6801,3.7906,252750.0],["2009-02-10",3.7824,3.8315,3.6658,3.7947,602250.0],["2009-02-11",3.8233,3.8642,3.7272,3.8233,414750.0],["2009-02-12",3.7865,3.8192,3.6269,3.807,305625.0],["2009-02-13",3.809,3.8376,3.6719,3.7354,302625.0],["2009-02-17",3.6413,3.7047,3.5247,3.629,394875.0],["2009-02-18",3.6454,3.6454,3.5144,3.6126,541875.0],["2009-02-19",3.6556,3.764,3.6106,3.6331,276750.0],["2009-02-20",3.5922,3.7251,3.5901,3.6454,576750.0],["2009-02-23",3.6535,3.717,3.4428,3.4531,630000.0],["2009-02-24",3.5063,3.6208,3.4919,3.5799,685125.0],["2009-02-25",3.5656,3.5738,3.4633,3.4756,523875.0],["2009-02-26",3.494,3.5451,3.3774,3.3835,288000.0],["2009-02-27",3.3774,3.4838,3.3446,3.3876,293250.0],["2009-03-02",3.3303,3.3692,3.2015,3.2465,550875.0],["2009-03-03",3.2751,3.4449,3.2055,3.273,788250.0],["2009-03-04",3.273,3.3794,3.2342,3.3406,505125.0],["2009-03-05",3.314,3.3283,3.1667,3.1728,482250.0],["2009-03-06",3.1953,3.2342,3.0398,3.1769,679500.0],["2009-03-09",3.1319,3.2321,3.0092,3.0419,395625.0],["2009-03-10",3.0971,3.2117,3.0112,3.2055,429750.0],["2009-03-11",3.2137,3.4387,3.1769,3.2894,548250.0],["2009-03-12",3.2649,3.5206,3.1278,3.4715,483000.0],["2009-03-13",3.3058,3.5185,3.3058,3.4776,300000.0],["2009-03-16",3.496,3.5697,3.4367,3.4735,471375.0],["2009-03-17",3.4817,3.6904,3.4735,3.6883,583125.0],["2009-03-18",3.6556,3.7599,3.586,3.7067,589500.0],["2009-03-19",3.7476,3.7763,3.6413,3.6801,329250.0],["2009-03-20",3.7149,3.7149,3.5349,3.5656,1000500.0],["2009-03-23",3.6392,3.809,3.6085,3.809,406875.0],["2009-03-24",3.7558,3.7906,3.6106,3.6106,725625.0],["2009-03-25",3.6372,3.7701,3.5308,3.7313,565875.0],["2009-03-26",3.7538,4.0095,3.6842,3.9972,790500.0],["2009-03-27",3.9747,4.0013,3.8827,3.897,1098000.0],["2009-03-30",3.8274,3.9195,3.6556,3.7865,765000.0],["2009-03-31",3.8397,3.9461,3.719,3.8213,712500.0],["2009-04-01",3.7599,3.8561,3.6904,3.807,358500.0],["2009-04-02",3.8438,4.0115,3.8438,3.9808,550875.0],["2009-04-03",3.9849,4.0811,3.9399,4.0402,486000.0],["2009-04-06",4.0299,4.0402,3.8622,3.9706,315750.0],["2009-04-07",3.9338,3.9727,3.7333,3.762,280125.0],["2009-04-08",3.7906,3.8622,3.7681,3.8581,272250.0],["2009-04-09",3.9256,4.0443,3.8847,3.9972,377250.0],["2009-04-13",3.9911,4.0381,3.8847,3.9829,300000.0],["2009-04-14",3.9174,3.9829,3.8581,3.8602,617625.0],["2009-04-15",3.8254,3.9379,3.7599,3.9113,541500.0],["2009-04-16",3.9072,3.9727,3.7865,3.9543,436500.0],["2009-04-17",3.9665,4.0095,3.8765,3.9563,348375.0],["2009-04-20",3.8929,3.9113,3.8029,3.8131,210375.0],["2009-04-21",3.7886,3.9358,3.7435,3.9317,567750.0],["2009-04-22",4.0974,4.4125,3.9563,4.2181,1965000.0],["2009-04-23",4.2488,4.302,4.167,4.2243,1097250.0],["2009-04-24",4.2304,4.3,4.1834,4.1936,804000.0],["2009-04-27",4.1425,4.1895,4.0422,4.0647,742125.0],["2009-04-28",4.0545,4.2284,4.0197,4.0504,772875.0],["2009-04-29",4.0913,4.2959,4.0524,4.2591,603750.0],["2009-04-30",4.3041,4.3286,4.2161,4.2427,705750.0],["2009-05-01",4.255,4.2959,4.0259,4.1118,547125.0],["2009-05-04",4.1588,4.2161,4.1281,4.1936,450000.0],["2009-05-05",4.1834,4.2018,4.0156,4.0852,519750.0],["2009-05-06",4.1363,4.1956,4.0709,4.1486,755625.0],["2009-05-07",4.1936,4.255,4.0995,4.1772,568125.0],["2009-05-08",4.2202,4.2672,4.1077,4.1343,630375.0],["2009-05-11",4.0484,4.0934,3.9583,3.9952,535125.0],["2009-05-12",4.0279,4.0852,3.8867,3.9502,408750.0],["2009-05-13",3.9092,3.9256,3.7538,3.7783,680625.0],["2009-05-14",3.6822,3.9358,3.6822,3.897,766875.0],["2009-05-15",3.8908,4.1261,3.8254,3.987,918750.0],["2009-05-18",4.0463,4.1261,3.9972,4.1179,1230750.0],["2009-05-19",4.1425,4.2427,4.1425,4.1772,867375.0],["2009-05-20",4.2202,4.2795,4.1322,4.1486,711750.0],["2009-05-21",4.122,4.1895,4.0136,4.0934,636000.0],["2009-05-22",4.1036,4.165,3.987,3.9911,468750.0],["2009-05-26",3.9645,4.2161,3.9133,4.2038,1008375.0],["2009-05-27",4.1772,4.3225,4.1527,4.2672,664500.0],["2009-05-28",4.2856,4.3184,4.1445,4.2222,882375.0],["2009-05-29",4.2447,4.3777,4.2263,4.3634,700875.0],["2009-06-01",4.4207,4.5823,4.3122,4.5332,439875.0],["2009-06-02",4.5045,4.5639,4.4391,4.4718,940500.0],["2009-06-03",4.3879,4.5618,4.3736,4.5557,664500.0],["2009-06-04",4.5577,4.5905,4.5045,4.5516,417375.0],["2009-06-05",4.6027,4.6068,4.525,4.5823,279750.0],["2009-06-08",4.5966,4.5966,4.4288,4.4616,441375.0],["2009-06-09",4.5045,4.57,4.4882,4.5311,256875.0],["2009-06-10",4.5434,4.5434,4.4288,4.4473,441750.0],["2009-06-11",4.4513,4.5393,4.4186,4.4207,264000.0],["2009-06-12",4.3941,4.4043,4.3266,4.3593,527250.0],["2009-06-15",4.3,4.3593,4.257,4.3552,475500.0],["2009-06-16",4.3511,4.4411,4.1609,4.2059,769125.0],["2009-06-17",4.212,4.3368,4.1343,4.2856,381750.0],["2009-06-18",4.2529,4.4943,4.2406,4.39,401250.0],["2009-06-19",4.4595,4.5414,4.3982,4.4063,484125.0],["2009-06-22",4.3634,4.3634,4.2038,4.2366,423750.0],["2009-06-23",4.2366,4.2447,4.1097,4.1404,409500.0],["2009-06-24",4.1609,4.3082,4.1015,4.12,519375.0],["2009-06-25",4.1118,4.345,4.0852,4.3184,349500.0],["2009-06-26",4.2836,4.3409,4.214,4.2877,2596125.0],["2009-06-29",4.2877,4.3777,4.2345,4.3266,352125.0],["2009-06-30",4.3163,4.3879,4.1936,4.2468,384000.0],["2009-07-01",4.2877,4.3941,4.2877,4.3163,315000.0],["2009-07-02",4.2631,4.2631,4.0872,4.1056,532875.0],["2009-07-06",4.1036,4.2856,4.0238,4.1445,492750.0],["2009-07-07",4.1343,4.1629,4.0606,4.0729,373125.0],["2009-07-08",4.1015,4.1752,4.0013,4.1118,486000.0],["2009-07-09",4.1322,4.1322,3.9624,3.9645,303750.0],["2009-07-10",3.9624,4.169,3.9624,4.1486,337500.0],["2009-07-13",4.1527,4.2284,4.1056,4.214,502875.0],["2009-07-14",4.169,4.2877,4.169,4.2243,451125.0],["2009-07-15",4.2631,4.2631,4.0627,4.0729,858750.0],["2009-07-16",4.0668,4.2079,4.0484,4.1629,649500.0],["2009-07-17",4.1752,4.1793,4.0586,4.1118,423000.0],["2009-07-20",4.1404,4.1711,4.0647,4.1363,340125.0],["2009-07-21",4.1384,4.1384,3.9317,3.9604,689250.0],["2009-07-22",3.8949,3.9195,3.5124,3.541,864000.0],["2009-07-23",3.5206,3.6106,3.4531,3.5308,1070625.0],["2009-07-24",3.4878,3.6085,3.4674,3.5635,843750.0],["2009-07-27",3.5267,3.6842,3.5144,3.6004,646500.0],["2009-07-28",3.5676,3.6822,3.5226,3.629,737250.0],["2009-07-29",3.5922,3.6679,3.5553,3.5656,784125.0],["2009-07-30",3.6167,3.6699,3.539,3.5594,931500.0],["2009-07-31",3.5369,3.6433,3.4899,3.6106,406500.0],["2009-08-03",3.6454,3.6454,3.5042,3.5574,1274625.0],["2009-08-04",3.5063,3.6699,3.4776,3.6617,1194375.0],["2009-08-05",3.6454,3.6679,3.5553,3.5615,336750.0],["2009-08-06",3.5656,3.6331,3.5226,3.5369,464250.0],["2009-08-07",3.5615,3.6842,3.5308,3.5799,665625.0],["2009-08-10",3.5492,3.629,3.5492,3.6147,384000.0],["2009-08-11",3.5881,3.629,3.5574,3.6106,264375.0],["2009-08-12",3.5922,3.6699,3.5635,3.6126,376125.0],["2009-08-13",3.6413,3.6597,3.5881,3.631,236625.0],["2009-08-14",3.6147,3.6822,3.5513,3.6126,654750.0],["2009-08-17",3.5574,3.6229,3.5288,3.586,1140000.0],["2009-08-18",3.586,3.6372,3.5553,3.5901,314250.0],["2009-08-19",3.5492,3.6106,3.5247,3.5615,917625.0],["2009-08-20",3.5533,3.6024,3.5533,3.5717,325125.0],["2009-08-21",3.6106,3.6208,3.5676,3.5901,420750.0],["2009-08-24",3.5533,3.6126,3.5308,3.5574,436500.0],["2009-08-25",3.584,3.6044,3.494,3.5553,447000.0],["2009-08-26",3.5594,3.584,3.4408,3.4797,1041375.0],["2009-08-27",3.496,3.5247,3.3385,3.4919,557625.0],["2009-08-28",3.5042,3.5042,3.4551,3.4838,403500.0],["2009-08-31",3.4735,3.496,3.4306,3.4694,547875.0],["2009-09-01",3.4244,3.4878,3.3774,3.4244,840750.0],["2009-09-02",3.449,3.4612,3.3692,3.3978,1096125.0],["2009-09-03",3.4224,3.4306,3.3733,3.4306,292125.0],["2009-09-04",3.4162,3.5185,3.3897,3.5144,433125.0],["2009-09-08",3.5288,3.5717,3.4101,3.5451,734625.0],["2009-09-09",3.5267,3.5492,3.4858,3.5103,458250.0],["2009-09-10",3.5103,3.5472,3.4776,3.5247,654375.0],["2009-09-11",3.5349,3.6392,3.5083,3.5656,812250.0],["2009-09-14",3.5922,3.6249,3.5553,3.6044,300000.0],["2009-09-15",3.5881,3.6126,3.5717,3.5901,180375.0],["2009-09-16",3.6106,3.6106,3.5553,3.6004,217125.0],["2009-09-17",3.5963,3.6413,3.5513,3.6269,266625.0],["2009-09-18",3.629,3.6474,3.5615,3.5615,441375.0],["2009-09-21",3.5492,3.629,3.5226,3.629,439125.0],["2009-09-22",3.6413,3.6413,3.5676,3.5676,367875.0],["2009-09-23",3.5881,3.6229,3.5513,3.5881,520125.0],["2009-09-24",3.5656,3.586,3.4838,3.5328,367500.0],["2009-09-25",3.5124,3.5124,3.4285,3.4858,530250.0],["2009-09-28",3.5083,3.5288,3.4265,3.4469,398625.0],["2009-09-29",3.4142,3.4756,3.3753,3.4203,601875.0],["2009-09-30",3.4326,3.5369,3.4122,3.4899,511875.0],["2009-10-01",3.4838,3.5288,3.4735,3.4776,492000.0],["2009-10-02",3.5779,3.5901,3.5042,3.5533,1248750.0],["2009-10-05",3.5635,3.629,3.5492,3.6188,743250.0],["2009-10-06",3.631,3.6965,3.5922,3.6576,1033875.0],["2009-10-07",3.6556,3.6781,3.6004,3.672,453375.0],["2009-10-08",3.6945,3.7436,3.674,3.6985,569625.0],["2009-10-09",3.6904,3.7599,3.6597,3.7374,298125.0],["2009-10-12",3.7313,3.7967,3.7006,3.7251,519000.0],["2009-10-13",3.7108,3.7108,3.5901,3.6617,457875.0],["2009-10-14",3.6945,3.7742,3.6945,3.764,364875.0],["2009-10-15",3.7517,3.7845,3.7435,3.7681,442125.0],["2009-10-16",3.7599,3.7865,3.6965,3.7681,511875.0],["2009-10-19",3.7742,3.852,3.7456,3.7886,1169250.0],["2009-10-20",3.7865,3.8356,3.7497,3.8233,543750.0],["2009-10-21",3.6167,3.7231,3.5185,3.6883,2611875.0],["2009-10-22",3.6904,3.719,3.6617,3.7026,1160625.0],["2009-10-23",3.6945,3.764,3.6945,3.7456,889500.0],["2009-10-26",3.766,3.8151,3.7067,3.7497,670875.0],["2009-10-27",3.7701,3.807,3.6617,3.6822,711000.0],["2009-10-28",3.6924,3.7231,3.6474,3.6699,559500.0],["2009-10-29",3.6924,3.6924,3.5881,3.6126,734250.0],["2009-10-30",3.6249,3.6535,3.5799,3.5881,610125.0],["2009-11-02",3.5922,3.6229,3.5247,3.5451,366000.0],["2009-11-03",3.5165,3.6065,3.5063,3.5799,302625.0],["2009-11-04",3.586,3.6167,3.4592,3.4776,617625.0],["2009-11-05",3.5083,3.5779,3.5001,3.5513,490125.0],["2009-11-06",3.5226,3.586,3.496,3.5819,256500.0],["2009-11-09",3.6004,3.6413,3.5697,3.6126,200625.0],["2009-11-10",3.5963,3.6085,3.5226,3.539,183000.0],["2009-11-11",3.5717,3.672,3.5451,3.6454,263625.0],["2009-11-12",3.629,3.6515,3.494,3.496,708000.0],["2009-11-13",3.5124,3.5533,3.4776,3.5451,237750.0],["2009-11-16",3.5308,3.6781,3.5308,3.6454,183375.0],["2009-11-17",3.6413,3.6658,3.6024,3.6269,188625.0],["2009-11-18",3.6433,3.6658,3.5267,3.6167,534750.0],["2009-11-19",3.5942,3.6024,3.5022,3.5963,306375.0],["2009-11-20",3.5615,3.7067,3.5615,3.7026,482250.0],["2009-11-23",3.717,3.762,3.5369,3.5615,514125.0],["2009-11-24",3.5738,3.6106,3.5124,3.5308,223500.0],["2009-11-25",3.5349,3.539,3.4919,3.4919,145125.0],["2009-11-27",3.4265,3.494,3.4265,3.4674,593625.0],["2009-11-30",3.4674,3.4858,3.406,3.449,460500.0],["2009-12-01",3.4797,3.5022,3.4265,3.4919,598500.0],["2009-12-02",3.5001,3.5226,3.4306,3.4572,512625.0],["2009-12-03",3.4797,3.4797,3.3835,3.3835,498000.0],["2009-12-04",3.4469,3.6024,3.404,3.5963,1002000.0],["2009-12-07",3.586,3.5983,3.5083,3.5819,493500.0],["2009-12-08",3.5472,3.7231,3.5165,3.6801,799125.0],["2009-12-09",3.6945,3.6945,3.6004,3.6474,242250.0],["2009-12-10",3.6494,3.6494,3.5492,3.5799,249375.0],["2009-12-11",3.586,3.631,3.5635,3.586,79500.0],["2009-12-14",3.5963,3.7006,3.5779,3.6924,187500.0],["2009-12-15",3.6904,3.7456,3.6392,3.6433,317250.0],["2009-12-16",3.6597,3.7088,3.5922,3.6106,200250.0],["2009-12-17",3.5778,3.5881,3.5185,3.5758,273375.0],["2009-12-18",3.6085,3.6617,3.5799,3.6556,616875.0],["2009-12-21",3.6617,3.7231,3.6106,3.6863,378750.0],["2009-12-22",3.6801,3.7129,3.5758,3.6945,293250.0],["2009-12-23",3.7026,3.7251,3.6454,3.7047,137625.0],["2009-12-24",3.7067,3.7579,3.6883,3.7292,43500.0],["2009-12-28",3.719,3.719,3.6147,3.7149,204750.0],["2009-12-29",3.7108,3.7333,3.674,3.6985,187500.0],["2009-12-30",3.674,3.7006,3.6269,3.6924,215250.0],["2009-12-31",3.672,3.7006,3.6617,3.672,357375.0],["2010-01-04",3.7026,3.7374,3.6269,3.6413,342375.0],["2010-01-05",3.6413,3.6413,3.4878,3.5901,717750.0],["2010-01-06",3.5963,3.6249,3.4735,3.4776,1528500.0],["2010-01-07",3.4858,3.5288,3.4858,3.5063,304875.0],["2010-01-08",3.5063,3.6658,3.496,3.6535,1138875.0],["2010-01-11",3.6638,3.7435,3.6494,3.6699,324750.0],["2010-01-12",3.6658,3.6842,3.6065,3.6822,297000.0],["2010-01-13",3.6924,3.7415,3.6535,3.7149,157500.0],["2010-01-14",3.6945,3.7251,3.676,3.721,153750.0],["2010-01-15",3.7333,3.7333,3.5922,3.6556,229875.0],["2010-01-19",3.6638,3.6965,3.6433,3.674,142125.0],["2010-01-20",3.6597,3.6842,3.5513,3.6269,243750.0],["2010-01-21",3.6351,3.6413,3.5001,3.5881,325125.0],["2010-01-22",3.5758,3.6044,3.496,3.5063,201750.0],["2010-01-25",3.5226,3.5472,3.4858,3.4919,219000.0],["2010-01-26",3.4797,3.5308,3.4347,3.4551,162000.0],["2010-01-27",3.4776,3.7395,3.4776,3.6515,1416750.0],["2010-01-28",3.6474,3.6474,3.5492,3.6126,918000.0],["2010-01-29",3.6269,3.6535,3.5472,3.6024,792750.0],["2010-02-01",3.6044,3.629,3.5288,3.5901,499875.0],["2010-02-02",3.5942,3.6249,3.5328,3.5533,391875.0],["2010-02-03",3.5451,3.5635,3.5226,3.5267,404250.0],["2010-02-04",3.5144,3.5247,3.4735,3.4776,555375.0],["2010-02-05",3.4756,3.5083,3.4469,3.4981,356250.0],["2010-02-08",3.4858,3.5226,3.4469,3.4858,343500.0],["2010-02-09",3.5206,3.5513,3.4715,3.5328,571125.0],["2010-02-10",3.5185,3.5492,3.4633,3.539,199500.0],["2010-02-11",3.5206,3.541,3.4694,3.5247,276000.0],["2010-02-12",3.494,3.5349,3.4674,3.5308,1104750.0],["2010-02-16",3.5635,3.5635,3.496,3.5431,349125.0],["2010-02-17",3.5635,3.6004,3.5533,3.5963,112500.0],["2010-02-18",3.586,3.5922,3.5328,3.5594,263250.0],["2010-02-19",3.5615,3.6065,3.5533,3.6065,229500.0],["2010-02-22",3.6044,3.7354,3.6044,3.6842,210000.0],["2010-02-23",3.6842,3.6945,3.6269,3.6638,222750.0],["2010-02-24",3.6576,3.7374,3.631,3.7231,385500.0],["2010-02-25",3.6924,3.7742,3.6699,3.7681,315375.0],["2010-02-26",3.7742,3.9011,3.7661,3.854,641625.0],["2010-03-01",3.8622,3.9645,3.8479,3.899,616500.0],["2010-03-02",3.899,3.9645,3.8908,3.9481,382125.0],["2010-03-03",3.9747,4.0095,3.854,3.9563,228375.0],["2010-03-04",3.9522,3.9768,3.9195,3.9317,307125.0],["2010-03-05",3.9379,4.0136,3.9379,4.0013,311250.0],["2010-03-08",4.0115,4.0259,3.9052,4.0238,199500.0],["2010-03-09",4.0013,4.1629,3.9849,4.1322,454500.0],["2010-03-10",4.12,4.1977,4.0545,4.0831,339750.0],["2010-03-11",4.0545,4.0974,3.9624,4.0872,145500.0],["2010-03-12",4.0934,4.1302,4.0852,4.1302,601500.0],["2010-03-15",4.1118,4.1629,4.1056,4.1302,303375.0],["2010-03-16",4.1302,4.167,4.0586,4.0913,484500.0],["2010-03-17",4.0893,4.1281,4.0074,4.0279,466875.0],["2010-03-18",4.0054,4.0606,3.9665,4.0381,309000.0],["2010-03-19",4.0504,4.0606,3.9645,4.0565,751125.0],["2010-03-22",4.0299,4.0484,3.9952,4.0361,301875.0],["2010-03-23",4.0279,4.0954,4.0156,4.0565,417750.0],["2010-03-24",4.0402,4.0565,3.9788,3.9829,139875.0],["2010-03-25",3.9931,4.0647,3.9522,3.9543,643875.0],["2010-03-26",3.9788,4.0054,3.9645,3.9686,267375.0],["2010-03-29",4.0095,4.0095,3.8908,3.9481,269625.0],["2010-03-30",3.942,3.9788,3.9297,3.9747,126375.0],["2010-03-31",3.9502,4.0606,3.9502,4.032,256500.0],["2010-04-01",4.0361,4.1118,3.9706,3.9931,138000.0],["2010-04-05",4.0054,4.0852,3.9849,4.0852,217875.0],["2010-04-06",4.0565,4.0565,4.0033,4.0177,366750.0],["2010-04-07",4.0033,4.0033,3.9297,3.9686,264375.0],["2010-04-08",3.9461,4.0749,3.944,4.0565,248250.0],["2010-04-09",4.0586,4.0586,3.9972,4.0156,125625.0],["2010-04-12",4.0238,4.0627,3.9583,4.0258,145875.0],["2010-04-13",4.032,4.034,3.9686,4.0074,171750.0],["2010-04-14",4.0381,4.1875,4.0381,4.1875,1437000.0],["2010-04-15",4.169,4.3757,4.169,4.345,634500.0],["2010-04-16",4.3491,4.3572,4.255,4.3327,279000.0],["2010-04-19",4.3061,4.347,4.2447,4.3061,206625.0],["2010-04-20",4.3082,4.3532,4.1895,4.2386,705375.0],["2010-04-21",4.3818,4.613,4.3,4.4963,1245375.0],["2010-04-22",4.4657,4.572,4.4186,4.5495,394875.0],["2010-04-23",4.5066,4.5659,4.4698,4.5434,238500.0],["2010-04-26",4.5536,4.5782,4.4943,4.525,173625.0],["2010-04-27",4.5168,4.5598,4.3859,4.3859,298500.0],["2010-04-28",4.4186,4.4186,4.3245,4.3286,183000.0],["2010-04-29",4.3593,4.5495,4.3184,4.5495,297000.0],["2010-04-30",4.5434,4.5925,4.4636,4.4698,265125.0],["2010-05-03",4.5229,4.5823,4.4534,4.5802,185625.0],["2010-05-04",4.5209,4.5209,4.4432,4.5107,340125.0],["2010-05-05",4.5004,4.5332,4.4616,4.5004,294375.0],["2010-05-06",4.5004,4.6089,4.347,4.4432,492000.0],["2010-05-07",4.4432,4.4677,4.255,4.3204,538125.0],["2010-05-10",4.4759,4.5189,4.4002,4.5189,329250.0],["2010-05-11",4.4698,4.617,4.4432,4.5598,304500.0],["2010-05-12",4.572,4.8175,4.572,4.7684,507375.0],["2010-05-13",4.7725,4.7889,4.613,4.6211,424125.0],["2010-05-14",4.5945,4.5986,4.5127,4.5884,172500.0],["2010-05-17",4.6191,4.6886,4.527,4.6723,189375.0],["2010-05-18",4.7296,4.7643,4.6027,4.6682,419250.0],["2010-05-19",4.6886,4.6886,4.5454,4.5864,205125.0],["2010-05-20",4.5045,4.6089,4.255,4.2611,378750.0],["2010-05-21",4.2488,4.3491,4.169,4.3429,377625.0],["2010-05-24",4.3532,4.3654,4.2447,4.2529,253500.0],["2010-05-25",4.2018,4.2836,4.1322,4.255,281625.0],["2010-05-26",4.2693,4.4002,4.2263,4.3572,419250.0],["2010-05-27",4.437,4.5966,4.3613,4.5945,450375.0],["2010-05-28",4.5925,4.6252,4.5475,4.5557,414375.0],["2010-06-01",4.5229,4.5311,4.3593,4.3593,228375.0],["2010-06-02",4.3736,4.4493,4.3225,4.4452,171000.0],["2010-06-03",4.4677,4.572,4.4677,4.5209,379500.0],["2010-06-04",4.4166,4.4718,4.2897,4.3041,467250.0],["2010-06-07",4.3143,4.3347,4.1425,4.1609,501375.0],["2010-06-08",4.1731,4.1731,4.0729,4.1506,169875.0],["2010-06-09",4.1915,4.2366,4.1118,4.124,320625.0],["2010-06-10",4.1854,4.2325,4.1322,4.1997,527625.0],["2010-06-11",4.1506,4.2488,4.1056,4.2406,278625.0],["2010-06-14",4.2918,4.4268,4.2918,4.3572,436125.0],["2010-06-15",4.3818,4.4575,4.2938,4.435,331125.0],["2010-06-16",4.3961,4.5598,4.345,4.4493,263250.0],["2010-06-17",4.4841,4.4841,4.3552,4.4125,286875.0],["2010-06-18",4.435,4.6089,4.435,4.4902,429375.0],["2010-06-21",4.5495,4.5945,4.437,4.4534,255000.0],["2010-06-22",4.4779,4.4923,4.2611,4.2816,340875.0],["2010-06-23",4.2652,4.3225,4.21,4.255,123000.0],["2010-06-24",4.2202,4.3675,4.1875,4.2406,185250.0],["2010-06-25",4.2672,4.3879,4.1997,4.3818,2499375.0],["2010-06-28",4.3511,4.3797,4.2734,4.2897,304500.0],["2010-06-29",4.2222,4.3143,4.169,4.2713,454500.0],["2010-06-30",4.2816,4.3327,4.2468,4.2509,342375.0],["2010-07-01",4.2406,4.3143,4.1465,4.2897,274125.0],["2010-07-02",4.3266,4.345,4.2202,4.2877,157500.0],["2010-07-06",4.3286,4.4575,4.1261,4.1404,619500.0],["2010-07-07",4.165,4.347,4.1465,4.3429,287625.0],["2010-07-08",4.3859,4.4391,4.2795,4.3429,211500.0],["2010-07-09",4.3327,4.3388,4.2816,4.3266,156750.0],["2010-07-12",4.302,4.3695,4.2693,4.2795,233625.0],["2010-07-13",4.3368,4.4616,4.3041,4.4411,363375.0],["2010-07-14",4.437,4.4534,4.3736,4.435,99750.0],["2010-07-15",4.4063,4.4084,4.2918,4.3634,140250.0],["2010-07-16",4.3266,4.3613,4.2816,4.2959,280875.0],["2010-07-19",4.3041,4.3347,4.212,4.3327,153375.0],["2010-07-20",4.2816,4.4595,4.2427,4.4268,280500.0],["2010-07-21",4.4718,4.4841,4.3102,4.3572,348375.0],["2010-07-22",4.4411,4.4943,4.4125,4.4759,870000.0],["2010-07-23",4.4738,4.6846,4.4186,4.6825,486000.0],["2010-07-26",4.6784,4.7173,4.6211,4.7132,410250.0],["2010-07-27",4.7439,4.8175,4.6886,4.7111,231375.0],["2010-07-28",4.6968,4.7561,4.6273,4.6498,226500.0],["2010-07-29",4.6927,4.705,4.6109,4.6395,451125.0],["2010-07-30",4.5782,4.6989,4.5066,4.6477,234000.0],["2010-08-02",4.7173,4.7602,4.6518,4.6825,281250.0],["2010-08-03",4.658,4.7214,4.617,4.6232,448875.0],["2010-08-04",4.6355,4.6805,4.6252,4.662,166500.0],["2010-08-05",4.6252,4.6498,4.5618,4.5618,240375.0],["2010-08-06",4.5004,4.5679,4.4207,4.5189,265500.0],["2010-08-09",4.5557,4.5598,4.3818,4.5107,224625.0],["2010-08-10",4.4575,4.4923,4.3859,4.4227,219000.0],["2010-08-11",4.345,4.345,4.1895,4.2447,485625.0],["2010-08-12",4.2038,4.3511,4.169,4.3388,406125.0],["2010-08-13",4.3163,4.3388,4.124,4.1384,336750.0],["2010-08-16",4.124,4.1875,4.0565,4.1138,412125.0],["2010-08-17",4.1568,4.2509,4.1281,4.2406,272250.0],["2010-08-18",4.2406,4.3307,4.1772,4.2877,195750.0],["2010-08-19",4.2836,4.3,4.1036,4.1588,397500.0],["2010-08-20",4.1363,4.1793,4.0463,4.167,239250.0],["2010-08-23",4.1834,4.2038,4.0258,4.032,201375.0],["2010-08-24",4.0156,4.0177,3.8602,3.9604,653625.0],["2010-08-25",3.9277,4.0954,3.8724,4.0852,335625.0],["2010-08-26",4.1057,4.1057,3.8476,4.0504,236250.0],["2010-08-27",4.1057,4.1405,4.036,4.1241,259500.0],["2010-08-30",4.1036,4.1384,4.079,4.0852,415875.0],["2010-08-31",4.0708,4.1036,3.9664,4.0196,228000.0],["2010-09-01",4.0934,4.165,4.0401,4.1609,228000.0],["2010-09-02",4.1527,4.208,4.1261,4.1998,99375.0],["2010-09-03",4.251,4.3125,4.2183,4.2879,208875.0],["2010-09-07",4.2879,4.294,4.2224,4.2469,185250.0],["2010-09-08",4.2592,4.3821,4.2592,4.2838,139125.0],["2010-09-09",4.3411,4.3432,4.2715,4.3288,222750.0],["2010-09-10",4.3616,4.505,4.3329,4.4783,637125.0],["2010-09-13",4.5254,4.5828,4.5029,4.552,406500.0],["2010-09-14",4.548,4.5951,4.5029,4.5541,330750.0],["2010-09-15",4.5418,4.6176,4.4968,4.5951,297750.0],["2010-09-16",4.5787,4.6155,4.5459,4.5807,315000.0],["2010-09-17",4.6196,4.6299,4.5213,4.5398,590625.0],["2010-09-20",4.548,4.6176,4.5131,4.5664,436500.0],["2010-09-21",4.5623,4.5664,4.464,4.4681,349875.0],["2010-09-22",4.4681,4.5766,4.4681,4.5684,277875.0],["2010-09-23",4.5295,4.6053,4.5172,4.5254,325500.0],["2010-09-24",4.5848,4.722,4.5807,4.6974,270750.0],["2010-09-27",4.6811,4.6954,4.6135,4.6217,226125.0],["2010-09-28",4.6442,4.6954,4.5848,4.6831,107625.0],["2010-09-29",4.6585,4.9268,4.6585,4.9247,618750.0],["2010-09-30",4.9595,4.9657,4.7322,4.7466,399750.0],["2010-10-01",4.7773,4.7773,4.6708,4.6851,214500.0],["2010-10-04",4.679,4.722,4.5398,4.5807,197625.0],["2010-10-05",4.6381,4.7548,4.6073,4.722,378375.0],["2010-10-06",4.7322,4.7548,4.6053,4.634,335250.0],["2010-10-07",4.6749,4.6749,4.552,4.6401,323625.0],["2010-10-08",4.6381,4.7814,4.6299,4.7363,295500.0],["2010-10-11",4.7322,4.8367,4.6831,4.8183,138750.0],["2010-10-12",4.7957,4.808,4.7486,4.7712,114000.0],["2010-10-13",4.7937,4.9718,4.7896,4.9247,292500.0],["2010-10-14",4.9084,4.9227,4.8531,4.9104,211125.0],["2010-10-15",4.9759,4.9821,4.9002,4.9084,247500.0],["2010-10-18",4.9329,4.9944,4.8879,4.9309,219750.0],["2010-10-19",4.8469,4.9186,4.7671,4.8858,467625.0],["2010-10-20",4.505,4.5766,4.1364,4.4845,2552625.0],["2010-10-21",4.5172,4.5172,4.3514,4.4394,670125.0],["2010-10-22",4.4476,4.4476,4.3678,4.38,344250.0],["2010-10-25",4.421,4.4374,4.3493,4.3903,295125.0],["2010-10-26",4.3555,4.3862,4.3289,4.3391,221625.0],["2010-10-27",4.2961,4.3575,4.2224,4.2879,671625.0],["2010-10-28",4.3084,4.3268,4.2674,4.2961,349125.0],["2010-10-29",4.2797,4.3637,4.2633,4.3493,228750.0],["2010-11-01",4.3759,4.3841,4.3432,4.3698,283125.0],["2010-11-02",4.4251,4.4804,4.3985,4.4681,278625.0],["2010-11-03",4.4701,4.505,4.4312,4.505,78375.0],["2010-11-04",4.5541,4.6688,4.5275,4.6503,260625.0],["2010-11-05",4.6462,4.7179,4.5623,4.5746,253875.0],["2010-11-08",4.552,4.6258,4.5131,4.5971,222000.0],["2010-11-09",4.5951,4.6012,4.505,4.5336,397125.0],["2010-11-10",4.55,4.6114,4.4886,4.55,258000.0],["2010-11-11",4.4988,4.5725,4.4579,4.55,197625.0],["2010-11-12",4.507,4.5684,4.5009,4.5418,192375.0],["2010-11-15",4.5705,4.5951,4.5172,4.5377,145125.0],["2010-11-16",4.5009,4.5664,4.4681,4.4968,212625.0],["2010-11-17",4.505,4.5357,4.4845,4.505,417750.0],["2010-11-18",4.5623,4.5664,4.4824,4.4824,363750.0],["2010-11-19",4.4865,4.5664,4.4599,4.5602,258000.0],["2010-11-22",4.5602,4.5828,4.5029,4.55,177000.0],["2010-11-23",4.4947,4.5705,4.3944,4.421,535500.0],["2010-11-24",4.464,4.5194,4.4435,4.4702,349500.0],["2010-11-26",4.4312,4.503,4.423,4.4743,159750.0],["2010-11-29",4.4456,4.4927,4.3841,4.4128,183375.0],["2010-11-30",4.3739,4.4353,4.3493,4.4066,638250.0],["2010-12-01",4.4907,4.5911,4.4907,4.5604,400875.0],["2010-12-02",4.5583,4.628,4.5358,4.5809,246375.0],["2010-12-03",4.5686,4.7284,4.5563,4.7202,538125.0],["2010-12-06",4.6977,4.7428,4.669,4.669,259875.0],["2010-12-07",4.7202,4.7633,4.6608,4.6669,673875.0],["2010-12-08",4.6629,4.7202,4.6362,4.6383,180750.0],["2010-12-09",4.6792,4.7141,4.6649,4.6956,223500.0],["2010-12-10",4.7141,4.7141,4.6731,4.6731,189750.0],["2010-12-13",4.6813,4.6813,4.5481,4.5542,464625.0],["2010-12-14",4.585,4.585,4.5214,4.546,309000.0],["2010-12-15",4.5276,4.5276,4.4128,4.421,699750.0],["2010-12-16",4.423,4.423,4.2816,4.3554,1698375.0],["2010-12-17",4.3554,4.3575,4.2611,4.3103,403500.0],["2010-12-20",4.3349,4.3821,4.2632,4.3349,297375.0],["2010-12-21",4.3636,4.4497,4.337,4.423,210000.0],["2010-12-22",4.4353,4.4353,4.3472,4.3923,116625.0],["2010-12-23",4.3882,4.3964,4.3431,4.38,133500.0],["2010-12-27",4.3575,4.4026,4.3308,4.3944,102375.0],["2010-12-28",4.3636,4.4025,4.3349,4.3677,103125.0],["2010-12-29",4.3862,4.3903,4.3452,4.3739,81375.0],["2010-12-30",4.38,4.4476,4.3349,4.4128,137625.0],["2010-12-31",4.4456,4.4456,4.3575,4.3821,109125.0],["2011-01-03",4.4292,4.5522,4.4087,4.4784,161250.0],["2011-01-04",4.503,4.5194,4.3575,4.3882,235125.0],["2011-01-05",4.3841,4.4476,4.3144,4.3411,227250.0],["2011-01-06",4.3288,4.3821,4.132,4.2119,991875.0],["2011-01-07",4.2242,4.3062,4.1443,4.2119,406125.0],["2011-01-10",4.2017,4.2509,4.1935,4.2181,523125.0],["2011-01-11",4.2447,4.2898,4.1955,4.2058,231000.0],["2011-01-12",4.2468,4.2611,4.216,4.2222,217500.0],["2011-01-13",4.214,4.2345,4.1771,4.2037,266250.0],["2011-01-14",4.2037,4.2345,4.173,4.2222,462000.0],["2011-01-18",4.2037,4.2632,4.1033,4.1484,280500.0],["2011-01-19",4.1545,4.173,4.0808,4.1259,409125.0],["2011-01-20",4.1197,4.1484,4.0746,4.0869,231375.0],["2011-01-21",4.1238,4.1238,4.0295,4.0726,213000.0],["2011-01-24",4.0644,4.1382,4.0644,4.0951,201375.0],["2011-01-25",4.0685,4.1504,4.0623,4.1259,353250.0],["2011-01-26",4.1504,4.3554,4.1504,4.3042,507750.0],["2011-01-27",4.3185,4.4005,4.2878,4.38,197625.0],["2011-01-28",4.3616,4.3759,4.2775,4.3267,403125.0],["2011-01-31",4.3677,4.3718,4.3042,4.3677,286500.0],["2011-02-01",4.378,4.5091,4.3657,4.4907,187125.0],["2011-02-02",4.4702,4.4845,4.421,4.4476,225000.0],["2011-02-03",4.4374,4.4825,4.3821,4.4476,251250.0],["2011-02-04",4.4435,4.4989,4.3534,4.4804,185625.0],["2011-02-07",4.4784,4.5501,4.4353,4.4948,177375.0],["2011-02-08",4.4845,4.5235,4.4681,4.5173,121125.0],["2011-02-09",4.4968,4.5501,4.4825,4.5132,228750.0],["2011-02-10",4.4804,4.5891,4.4804,4.5624,426375.0],["2011-02-11",4.5481,4.5993,4.5481,4.5973,127500.0],["2011-02-14",4.587,4.6219,4.544,4.5542,110250.0],["2011-02-15",4.5583,4.6362,4.5419,4.6219,131625.0],["2011-02-16",4.6403,4.6833,4.6096,4.6219,286875.0],["2011-02-17",4.6198,4.6833,4.5911,4.6813,207750.0],["2011-02-18",4.7079,4.7079,4.6075,4.6301,155625.0],["2011-02-22",4.585,4.585,4.4661,4.4845,258000.0],["2011-02-23",4.4804,4.5132,4.3083,4.3288,160500.0],["2011-02-24",4.337,4.4395,4.2939,4.3842,219000.0],["2011-02-25",4.3801,4.4129,4.337,4.3801,99000.0],["2011-02-28",4.3965,4.4395,4.3534,4.3801,249000.0],["2011-03-01",4.3883,4.4272,4.2098,4.22,148875.0],["2011-03-02",4.2057,4.2857,4.1934,4.2405,133125.0],["2011-03-03",4.2857,4.4313,4.2857,4.4006,138375.0],["2011-03-04",4.4088,4.417,4.3226,4.3821,106875.0],["2011-03-07",4.3924,4.3924,4.2241,4.2467,190125.0],["2011-03-08",4.2344,4.4067,4.2118,4.3616,150000.0],["2011-03-09",4.3616,4.4498,4.3493,4.4334,97500.0],["2011-03-10",4.3698,4.3965,4.3226,4.3534,300750.0],["2011-03-11",4.3472,4.3985,4.3247,4.3616,149625.0],["2011-03-14",4.3082,4.3801,4.3082,4.3247,98250.0],["2011-03-15",4.2262,4.3677,4.2262,4.3349,156000.0],["2011-03-16",4.3185,4.3801,4.2795,4.3431,250500.0],["2011-03-17",4.4272,4.4785,4.3883,4.419,212250.0],["2011-03-18",4.4498,4.4621,4.2959,4.3021,425250.0],["2011-03-21",4.3616,4.4293,4.3082,4.4293,127875.0],["2011-03-22",4.4354,4.4354,4.337,4.4149,126375.0],["2011-03-23",4.3985,4.5072,4.3472,4.4785,136125.0],["2011-03-24",4.4601,4.4683,4.4067,4.4334,99750.0],["2011-03-25",4.4457,4.538,4.417,4.4642,75750.0],["2011-03-28",4.4867,4.4867,4.3616,4.3677,105750.0],["2011-03-29",4.3267,4.3821,4.2918,4.3616,56250.0],["2011-03-30",4.4067,4.4785,4.4067,4.4642,81000.0],["2011-03-31",4.4416,4.5832,4.4416,4.5749,151500.0],["2011-04-01",4.616,4.7473,4.5893,4.6693,271125.0],["2011-04-04",4.7001,4.7165,4.6385,4.655,132750.0],["2011-04-05",4.6365,4.657,4.5544,4.5688,175875.0],["2011-04-06",4.6016,4.7042,4.5729,4.7042,159375.0],["2011-04-07",4.7001,4.737,4.6816,4.6857,117375.0],["2011-04-08",4.7124,4.7124,4.4642,4.5319,237375.0],["2011-04-11",4.5298,4.5729,4.4929,4.5544,102000.0],["2011-04-12",4.5852,4.5934,4.497,4.497,87000.0],["2011-04-13",4.5216,4.5216,4.417,4.4293,124125.0],["2011-04-14",4.4088,4.4765,4.3759,4.4067,196125.0],["2011-04-15",4.3924,4.4765,4.3924,4.4703,127125.0],["2011-04-18",4.4129,4.4272,4.3452,4.4088,195375.0],["2011-04-19",4.4416,4.4847,4.3924,4.4662,118125.0],["2011-04-20",4.7186,4.7842,4.575,4.5996,434625.0],["2011-04-21",4.6283,4.6611,4.5811,4.618,98250.0],["2011-04-25",4.6037,4.6324,4.536,4.5914,58500.0],["2011-04-26",4.6119,4.6447,4.5647,4.5708,119250.0],["2011-04-27",4.5811,4.5975,4.538,4.5729,123750.0],["2011-04-28",4.5647,4.6139,4.5503,4.5914,442500.0],["2011-04-29",4.6057,4.6365,4.5688,4.5873,112500.0],["2011-05-02",4.616,4.616,4.4806,4.4867,127500.0],["2011-05-03",4.4621,4.4785,4.3718,4.4108,93750.0],["2011-05-04",4.4129,4.4416,4.3431,4.3431,301500.0],["2011-05-05",4.3718,4.499,4.3616,4.4416,239250.0],["2011-05-06",4.5401,4.5401,4.4478,4.4642,341250.0],["2011-05-09",4.4519,4.4826,4.3985,4.4744,131250.0],["2011-05-10",4.4908,4.5749,4.4908,4.5749,72375.0],["2011-05-11",4.5667,4.5873,4.5134,4.5155,139875.0],["2011-05-12",4.499,4.575,4.4456,4.5565,87750.0],["2011-05-13",4.5647,4.5647,4.458,4.4744,93750.0],["2011-05-16",4.4395,4.4621,4.3943,4.4333,146250.0],["2011-05-17",4.4025,4.4333,4.3594,4.4169,90750.0],["2011-05-18",4.4169,4.5031,4.3738,4.5031,166875.0],["2011-05-19",4.5196,4.5853,4.499,4.538,175125.0],["2011-05-20",4.5031,4.5031,4.4436,4.4539,201750.0],["2011-05-23",4.4005,4.4272,4.3758,4.384,115500.0],["2011-05-24",4.3964,4.4477,4.345,4.3964,166875.0],["2011-05-25",4.3922,4.4908,4.3922,4.4456,95625.0],["2011-05-26",4.4251,4.5155,4.3964,4.5093,80250.0],["2011-05-27",4.5257,4.5257,4.4456,4.4888,52875.0],["2011-05-31",4.4497,4.6263,4.4354,4.6079,429000.0],["2011-06-01",4.5853,4.6161,4.2649,4.2773,210000.0],["2011-06-02",4.2608,4.3183,4.2608,4.2855,97875.0],["2011-06-03",4.2136,4.2506,4.1109,4.1212,285000.0],["2011-06-06",4.115,4.1725,4.0863,4.1541,184125.0],["2011-06-07",4.1828,4.2115,4.1479,4.1602,202875.0],["2011-06-08",4.1479,4.2033,4.1253,4.1294,80625.0],["2011-06-09",4.1582,4.1602,4.1048,4.1212,84750.0],["2011-06-10",4.0904,4.1233,4.0021,4.0493,214500.0],["2011-06-13",4.0658,4.0781,3.9918,4.035,226500.0],["2011-06-14",4.0658,4.1171,4.0658,4.0966,384000.0],["2011-06-15",4.0699,4.1684,4.0699,4.1499,1230000.0],["2011-06-16",4.1725,4.23,4.1725,4.2259,395250.0],["2011-06-17",4.2506,4.306,4.2218,4.2629,268875.0],["2011-06-20",4.2732,4.3204,4.2465,4.2937,87375.0],["2011-06-21",4.3081,4.3799,4.269,4.3656,136125.0],["2011-06-22",4.3348,4.3738,4.2978,4.3122,151875.0],["2011-06-23",4.2732,4.4128,4.2567,4.3286,373125.0],["2011-06-24",4.3389,4.3512,4.269,4.2875,543750.0],["2011-06-27",4.3101,4.3224,4.2465,4.306,248625.0],["2011-06-28",4.3122,4.4231,4.2875,4.3943,711000.0],["2011-06-29",4.4066,4.4066,4.3327,4.3943,227250.0],["2011-06-30",4.3943,4.4559,4.3922,4.4354,337500.0],["2011-07-01",4.4251,4.5072,4.4025,4.4805,456375.0],["2011-07-05",4.4764,4.497,4.3943,4.4046,329625.0],["2011-07-06",4.4025,4.5298,4.3964,4.5072,177750.0],["2011-07-07",4.538,4.5914,4.4949,4.5483,185250.0],["2011-07-08",4.4888,4.5483,4.46,4.5339,281250.0],["2011-07-11",4.4764,4.5853,4.4764,4.5319,250500.0],["2011-07-12",4.5216,4.5627,4.4785,4.4785,322500.0],["2011-07-13",4.4867,4.575,4.4867,4.5586,239250.0],["2011-07-14",4.573,4.5832,4.4723,4.5401,170250.0],["2011-07-15",4.5483,4.5812,4.5339,4.5627,152250.0],["2011-07-18",4.5175,4.5319,4.4805,4.4867,131625.0],["2011-07-19",4.5175,4.5319,4.458,4.497,168000.0],["2011-07-20",4.5257,4.5257,4.3984,4.421,333375.0],["2011-07-21",4.4251,4.5339,4.4169,4.4723,191625.0],["2011-07-22",4.4805,4.5319,4.4148,4.4251,109875.0],["2011-07-25",4.3799,4.4395,4.3327,4.3738,156750.0],["2011-07-26",4.3656,4.3656,4.2444,4.2711,156375.0],["2011-07-27",4.2567,4.2752,4.1766,4.2033,212625.0],["2011-07-28",4.2177,4.2608,4.1746,4.2074,129750.0],["2011-07-29",4.1233,4.2608,4.1233,4.2239,145500.0],["2011-08-01",4.2588,4.3286,4.2198,4.267,241500.0],["2011-08-02",4.2608,4.3348,4.1376,4.1458,503250.0],["2011-08-03",4.1623,4.2526,4.1068,4.2116,298500.0],["2011-08-04",4.1582,4.2198,4.1315,4.1315,349875.0],["2011-08-05",4.1828,4.2793,4.0637,4.1397,456000.0],["2011-08-08",4.037,4.2074,3.7906,3.7906,454125.0],["2011-08-09",3.9015,3.9261,3.6017,3.8789,766125.0],["2011-08-10",3.7844,3.8625,3.69,3.7146,352875.0],["2011-08-11",3.844,3.9097,3.7639,3.8481,389625.0],["2011-08-12",3.8707,3.9426,3.8214,3.9097,346125.0],["2011-08-15",3.9159,3.9261,3.8604,3.9056,409500.0],["2011-08-16",3.8666,3.959,3.8399,3.8625,304875.0],["2011-08-17",3.8748,3.9384,3.8686,3.8789,306000.0],["2011-08-18",3.7885,3.805,3.6345,3.6469,391875.0],["2011-08-19",3.5955,3.7968,3.5955,3.69,556125.0],["2011-08-22",3.7865,3.7865,3.6428,3.6797,282375.0],["2011-08-23",3.69,3.7742,3.6571,3.7701,607500.0],["2011-08-24",3.6611,3.7988,3.6611,3.768,366750.0],["2011-08-25",3.7988,3.803,3.6981,3.7166,273750.0],["2011-08-26",3.6919,3.7947,3.6179,3.7803,370875.0],["2011-08-29",3.7783,3.8523,3.766,3.8297,476625.0],["2011-08-30",3.8091,3.8461,3.7269,3.7824,471750.0],["2011-08-31",3.8112,3.8646,3.7433,3.7783,388500.0],["2011-09-01",3.7742,3.8461,3.6837,3.7002,208875.0],["2011-09-02",3.6344,3.6961,3.5933,3.6899,419625.0],["2011-09-06",3.5809,3.694,3.5809,3.6755,226500.0],["2011-09-07",3.7351,3.7906,3.7063,3.7886,184875.0],["2011-09-08",3.7701,3.7968,3.7495,3.7762,332625.0],["2011-09-09",3.729,3.766,3.6796,3.7495,329250.0],["2011-09-12",3.7002,3.7783,3.6652,3.7536,265500.0],["2011-09-13",3.7742,3.9016,3.7433,3.8852,195375.0],["2011-09-14",3.9181,3.99,3.8523,3.9551,236625.0],["2011-09-15",4.0003,4.0003,3.8975,3.9551,163500.0],["2011-09-16",3.9818,4.0003,3.9222,3.9592,522375.0],["2011-09-19",3.8955,3.9099,3.8173,3.8605,134250.0],["2011-09-20",3.8831,3.9242,3.7331,3.7372,214500.0],["2011-09-21",3.7207,3.7207,3.472,3.4926,347250.0],["2011-09-22",3.3815,3.4823,3.2685,3.3672,503250.0],["2011-09-23",3.3692,3.4782,3.3404,3.4617,242250.0],["2011-09-26",3.4946,3.5439,3.4124,3.5398,165000.0],["2011-09-27",3.6159,3.7063,3.5748,3.6221,217500.0],["2011-09-28",3.6282,3.6693,3.5111,3.5748,349125.0],["2011-09-29",3.6488,3.7084,3.5583,3.6796,228750.0],["2011-09-30",3.6262,3.6858,3.5398,3.5439,301500.0],["2011-10-03",3.5213,3.6611,3.3672,3.3692,268500.0],["2011-10-04",3.3322,3.4967,3.2952,3.4926,590250.0],["2011-10-05",3.5131,3.5645,3.4617,3.4987,169875.0],["2011-10-06",3.5398,3.583,3.5028,3.5748,241125.0],["2011-10-07",3.5912,3.6776,3.435,3.4453,334875.0],["2011-10-10",3.5008,3.6097,3.4412,3.6056,534000.0],["2011-10-11",3.5686,3.7043,3.5686,3.6735,604500.0],["2011-10-12",3.6899,3.7598,3.6899,3.7228,389250.0],["2011-10-13",3.6981,3.7228,3.6426,3.7146,216375.0],["2011-10-14",3.7618,3.8646,3.7618,3.8441,428625.0],["2011-10-17",3.803,3.842,3.6796,3.7762,330375.0],["2011-10-18",3.7865,4.0702,3.7742,3.9551,695250.0],["2011-10-19",3.9284,3.9407,3.5296,3.5727,735375.0],["2011-10-20",3.5912,3.6652,3.5337,3.6467,417375.0],["2011-10-21",3.7063,3.7125,3.5912,3.6837,289500.0],["2011-10-24",3.7125,3.768,3.6673,3.7043,447750.0],["2011-10-25",3.6549,3.7063,3.5686,3.5789,258375.0],["2011-10-26",3.6323,3.7207,3.5748,3.6919,254250.0],["2011-10-27",3.8461,3.9386,3.7022,3.8543,440250.0],["2011-10-28",3.8441,3.9099,3.7536,3.7618,273000.0],["2011-10-31",3.7022,3.7043,3.62,3.6406,318000.0],["2011-11-01",3.5296,3.6221,3.4946,3.5439,312375.0],["2011-11-02",3.5933,3.6138,3.5296,3.6036,312375.0],["2011-11-03",3.6529,3.6796,3.5604,3.6673,254250.0],["2011-11-04",3.6364,3.6364,3.5666,3.5912,167250.0],["2011-11-07",3.5789,3.5953,3.5254,3.5501,223875.0],["2011-11-08",3.583,3.6036,3.4946,3.5768,322500.0],["2011-11-09",3.4967,3.5254,3.3939,3.4062,162000.0],["2011-11-10",3.4556,3.5008,3.4268,3.4617,98250.0],["2011-11-11",3.4843,3.5768,3.4823,3.5666,112125.0],["2011-11-14",3.5542,3.5768,3.4514,3.4699,143625.0],["2011-11-15",3.4576,3.5624,3.4288,3.5316,112500.0],["2011-11-16",3.4946,3.5193,3.398,3.4042,173625.0],["2011-11-17",3.4042,3.4453,3.3466,3.3898,260250.0],["2011-11-18",3.4473,3.8975,3.4473,3.8523,733500.0],["2011-11-21",3.7988,3.8379,3.7413,3.7536,275625.0],["2011-11-22",3.7618,3.7927,3.5522,3.5645,512250.0],["2011-11-23",3.5439,3.5439,3.4391,3.4617,195375.0],["2011-11-25",3.4391,3.4905,3.3815,3.3815,109875.0],["2011-11-28",3.4514,3.5871,3.4514,3.5357,336750.0],["2011-11-29",3.5419,3.5727,3.4843,3.5522,201375.0],["2011-11-30",3.6961,3.803,3.6241,3.7947,495000.0],["2011-12-01",3.7721,3.7803,3.7228,3.7351,353250.0],["2011-12-02",3.7721,3.8317,3.7598,3.8153,288750.0],["2011-12-05",3.8872,3.9448,3.8379,3.9057,393375.0],["2011-12-06",3.9222,3.9304,3.8646,3.8893,234000.0],["2011-12-07",3.8502,3.916,3.7802,3.9037,148500.0],["2011-12-08",3.8769,3.8811,3.7206,3.7308,172125.0],["2011-12-09",3.7473,3.916,3.7473,3.8872,170250.0],["2011-12-12",3.7761,3.8296,3.7658,3.8255,138750.0],["2011-12-13",3.8255,3.8584,3.7041,3.7226,214875.0],["2011-12-14",3.6794,3.702,3.6074,3.6341,326250.0],["2011-12-15",3.6794,3.7247,3.6424,3.7144,165375.0],["2011-12-16",3.7473,3.8255,3.7411,3.772,351375.0],["2011-12-19",3.809,3.8234,3.6424,3.6568,175125.0],["2011-12-20",3.7391,3.8481,3.7391,3.8317,249750.0],["2011-12-21",3.8296,3.8584,3.7699,3.8399,208500.0],["2011-12-22",3.8461,3.8687,3.8173,3.8399,183375.0],["2011-12-23",3.844,3.8523,3.7123,3.7514,453000.0],["2011-12-27",3.7329,3.9325,3.7329,3.7391,135375.0],["2011-12-28",3.7411,3.7411,3.63,3.6609,316875.0],["2011-12-29",3.6815,3.7638,3.6753,3.7514,130125.0],["2011-12-30",3.7411,3.7576,3.6938,3.702,116250.0],["2012-01-03",3.7905,3.7967,3.7267,3.737,182625.0],["2012-01-04",3.7164,3.7782,3.7164,3.7185,124500.0],["2012-01-05",3.7082,3.7411,3.6568,3.7144,145500.0],["2012-01-06",3.7185,3.7638,3.665,3.7494,186750.0],["2012-01-09",3.7782,3.8358,3.7473,3.807,167250.0],["2012-01-10",3.8461,3.9058,3.8214,3.8481,267000.0],["2012-01-11",3.8461,3.8625,3.7987,3.8564,140250.0],["2012-01-12",3.8543,3.8975,3.8008,3.8584,274125.0],["2012-01-13",3.807,3.8955,3.7761,3.8564,125250.0],["2012-01-17",3.8811,3.951,3.8811,3.9016,178875.0],["2012-01-18",3.8893,3.9325,3.8317,3.9222,196875.0],["2012-01-19",3.9366,3.9778,3.9325,3.9716,81750.0],["2012-01-20",3.9593,4.021,3.9593,3.9922,111375.0],["2012-01-23",3.9922,4.0416,3.9078,3.9716,103125.0],["2012-01-24",3.951,3.984,3.8914,3.9346,134625.0],["2012-01-25",4.2309,4.519,4.2309,4.3708,1128000.0],["2012-01-26",4.3832,4.4387,4.342,4.3502,376125.0],["2012-01-27",4.3317,4.4367,4.3317,4.4058,285375.0],["2012-01-30",4.3893,4.4264,4.3441,4.4058,316875.0],["2012-01-31",4.4243,4.5272,4.4037,4.4922,336750.0],["2012-02-01",4.5252,4.5272,4.4696,4.4964,514875.0],["2012-02-02",4.5108,4.5272,4.4593,4.5128,337125.0],["2012-02-03",4.5869,4.6672,4.5066,4.589,237750.0],["2012-02-06",4.5766,4.5766,4.4984,4.5622,143625.0],["2012-02-07",4.5416,4.5848,4.4449,4.5663,235500.0],["2012-02-08",4.589,4.5992,4.5272,4.5992,150375.0],["2012-02-09",4.6075,4.6095,4.5005,4.5108,169875.0],["2012-02-10",4.4696,4.4964,4.4079,4.4182,185625.0],["2012-02-13",4.4655,4.6198,4.4408,4.6178,246000.0],["2012-02-14",4.5643,4.6733,4.484,4.5252,185625.0],["2012-02-15",4.5355,4.5355,4.3893,4.4038,141750.0],["2012-02-16",4.3996,4.698,4.3996,4.6898,293625.0],["2012-02-17",4.7001,4.7165,4.6486,4.6836,231750.0],["2012-02-21",4.6836,4.7063,4.5416,4.5581,173250.0],["2012-02-22",4.5519,4.554,4.4284,4.4284,127875.0],["2012-02-23",4.447,4.5252,4.3791,4.5025,221625.0],["2012-02-24",4.5025,4.521,4.4161,4.4284,128250.0],["2012-02-27",4.4037,4.4531,4.3235,4.4058,119250.0],["2012-02-28",4.3976,4.4573,4.3297,4.3852,298500.0],["2012-02-29",4.3893,4.4243,4.27,4.2947,282000.0],["2012-03-01",4.3256,4.4017,4.2947,4.3235,155625.0],["2012-03-02",4.3297,4.3317,4.1527,4.1692,225000.0],["2012-03-05",4.1506,4.2268,4.1074,4.2124,137625.0],["2012-03-06",4.1609,4.198,4.0889,4.1424,261375.0],["2012-03-07",4.1692,4.1857,4.0682,4.1712,346500.0],["2012-03-08",4.198,4.2763,4.1445,4.2681,155625.0],["2012-03-09",4.2722,4.5049,4.2578,4.4493,279750.0],["2012-03-12",4.4411,4.5008,4.4061,4.4864,223125.0],["2012-03-13",4.5358,4.6265,4.4905,4.6265,241125.0],["2012-03-14",4.6203,4.6244,4.5667,4.5976,241875.0],["2012-03-15",4.6121,4.7315,4.5482,4.7274,244125.0],["2012-03-16",4.6759,4.6759,4.5297,4.6388,567750.0],["2012-03-19",4.6244,4.7645,4.5956,4.7068,237750.0],["2012-03-20",4.6615,4.7089,4.6244,4.6388,197250.0],["2012-03-21",4.6491,4.7233,4.6265,4.7192,189000.0],["2012-03-22",4.6491,4.6718,4.5667,4.5997,183375.0],["2012-03-23",4.5873,4.5873,4.4843,4.5379,211500.0],["2012-03-26",4.5873,4.6677,4.577,4.6615,132750.0],["2012-03-27",4.6574,4.6574,4.5667,4.6121,160875.0],["2012-03-28",4.6285,4.6594,4.5791,4.6512,183750.0],["2012-03-29",4.6059,4.6574,4.5379,4.645,81375.0],["2012-03-30",4.6883,4.6883,4.5317,4.5461,234750.0],["2012-04-02",4.5214,4.6368,4.4514,4.6347,195000.0],["2012-04-03",4.6162,4.6265,4.4967,4.5482,306000.0],["2012-04-04",4.4823,4.5544,4.4679,4.5235,139500.0],["2012-04-05",4.5338,4.6018,4.4885,4.5915,208875.0],["2012-04-09",4.4988,4.5317,4.4493,4.4946,225375.0],["2012-04-10",4.4864,4.4864,4.3566,4.3978,241875.0],["2012-04-11",4.4473,4.4946,4.4473,4.472,245625.0],["2012-04-12",4.4658,4.5008,4.4637,4.4885,177000.0],["2012-04-13",4.4576,4.4699,4.4081,4.4431,191625.0],["2012-04-16",4.4473,4.5049,4.4061,4.4699,250500.0],["2012-04-17",4.507,4.542,4.4679,4.5358,865875.0],["2012-04-18",4.5317,4.5956,4.4061,4.4473,616125.0],["2012-04-19",4.4493,4.4493,4.3031,4.3443,569625.0],["2012-04-20",4.4081,4.4081,4.336,4.3752,318750.0],["2012-04-23",4.301,4.369,4.2681,4.3299,392625.0],["2012-04-24",4.3278,4.4123,4.3278,4.4123,275250.0],["2012-04-25",4.4761,4.5647,4.4452,4.4637,324000.0],["2012-04-26",4.4493,4.4761,4.3463,4.3628,321000.0],["2012-04-27",4.3525,4.4761,4.336,4.4555,160125.0],["2012-04-30",4.437,4.437,4.3381,4.3402,206250.0],["2012-05-01",4.3381,4.4164,4.3134,4.3154,168750.0],["2012-05-02",4.2784,4.3731,4.2495,4.3731,339750.0],["2012-05-03",4.3834,4.4143,4.3051,4.3134,150000.0],["2012-05-04",4.2969,4.2969,4.2186,4.233,334875.0],["2012-05-07",4.2124,4.2742,4.196,4.2392,112500.0],["2012-05-08",4.2166,4.3299,4.2001,4.3257,166125.0],["2012-05-09",4.2639,4.3154,4.2063,4.2454,165000.0],["2012-05-10",4.2774,4.2774,4.1227,4.1722,318750.0],["2012-05-11",4.1516,4.1825,4.0938,4.1186,295875.0],["2012-05-14",4.0691,4.1103,4.0258,4.0505,110625.0],["2012-05-15",4.0464,4.0959,4.0361,4.0608,123750.0],["2012-05-16",4.0897,4.1021,3.9742,4.0216,144000.0],["2012-05-17",3.9907,4.0402,3.9536,3.9763,342000.0],["2012-05-18",4.0732,4.2279,4.034,4.1701,379875.0],["2012-05-21",4.1928,4.2856,4.166,4.2774,156000.0],["2012-05-22",4.2877,4.3578,4.1454,4.1681,191250.0],["2012-05-23",4.1144,4.2196,4.1041,4.2176,371250.0],["2012-05-24",4.2114,4.2753,4.1949,4.232,270000.0],["2012-05-25",4.2361,4.2629,4.1804,4.2176,224250.0],["2012-05-29",4.2361,4.298,4.1969,4.2237,202125.0],["2012-05-30",4.1763,4.199,4.1433,4.1577,166125.0],["2012-05-31",4.1536,4.2464,4.1021,4.2217,363000.0],["2012-06-01",4.1268,4.1536,4.0794,4.1,235125.0],["2012-06-04",4.1165,4.1454,4.0649,4.1206,183375.0],["2012-06-05",4.0918,4.1454,4.0856,4.1021,179625.0],["2012-06-06",4.1227,4.1619,4.1144,4.1516,198750.0],["2012-06-07",4.199,4.2485,4.1639,4.2196,322125.0],["2012-06-08",4.2093,4.3413,4.1866,4.3331,172500.0],["2012-06-11",4.3619,4.3619,4.2959,4.298,255000.0],["2012-06-12",4.3083,4.3434,4.2629,4.3207,170250.0],["2012-06-13",4.3186,4.3557,4.2959,4.3145,204375.0],["2012-06-14",4.3083,4.4176,4.3083,4.4032,151500.0],["2012-06-15",4.3949,4.4382,4.3784,4.4011,237375.0],["2012-06-18",4.3764,4.4836,4.3764,4.465,180000.0],["2012-06-19",4.4836,4.6032,4.4836,4.5888,196125.0],["2012-06-20",4.5867,4.6177,4.5269,4.597,222375.0],["2012-06-21",4.5826,4.5929,4.4754,4.4919,438750.0],["2012-06-22",4.5022,4.5022,4.4011,4.4259,768375.0],["2012-06-25",4.3557,4.4032,4.2939,4.3186,143250.0],["2012-06-26",4.3207,4.3392,4.2258,4.3166,132000.0],["2012-06-27",4.3042,4.3392,4.2732,4.3145,147000.0],["2012-06-28",4.2877,4.3124,4.2031,4.2897,114750.0],["2012-06-29",4.364,4.4155,4.3269,4.3846,171750.0],["2012-07-02",4.3825,4.3908,4.2671,4.3001,254250.0],["2012-07-03",4.2918,4.3722,4.2753,4.3001,125250.0],["2012-07-05",4.265,4.331,4.265,4.2794,172500.0],["2012-07-06",4.2423,4.2897,4.1701,4.1907,163125.0],["2012-07-09",4.1639,4.1928,4.0897,4.1124,189750.0],["2012-07-10",4.1413,4.1454,3.968,3.9969,188250.0],["2012-07-11",3.9886,4.0237,3.9391,3.9845,193500.0],["2012-07-12",3.9845,4.0031,3.9391,3.9742,146250.0],["2012-07-13",3.9742,4.0691,3.9742,4.0546,202125.0],["2012-07-16",3.9886,4.0031,3.7865,3.803,695625.0],["2012-07-17",3.7948,3.8257,3.7432,3.7803,616500.0],["2012-07-18",3.7948,3.8133,3.7576,3.7721,459000.0],["2012-07-19",3.7721,3.8133,3.7618,3.768,437250.0],["2012-07-20",3.7535,3.7535,3.6133,3.6236,399000.0],["2012-07-23",3.5762,3.6071,3.537,3.5741,262875.0],["2012-07-24",3.5844,3.5844,3.5081,3.5493,249375.0],["2012-07-25",3.5473,3.6153,3.537,3.5885,491250.0],["2012-07-26",3.5968,3.6236,3.5081,3.5205,331875.0],["2012-07-27",3.5287,3.6463,3.5143,3.6174,811875.0],["2012-07-30",3.6092,3.7267,3.6092,3.7143,385875.0],["2012-07-31",3.7102,3.7535,3.6875,3.702,267000.0],["2012-08-01",3.7205,3.7205,3.5823,3.5927,238125.0],["2012-08-02",3.5741,3.7288,3.572,3.7102,160500.0],["2012-08-03",3.7638,3.836,3.7535,3.7535,208500.0],["2012-08-06",3.7515,3.8216,3.7515,3.7906,189375.0],["2012-08-07",3.8133,3.8608,3.7721,3.7824,139500.0],["2012-08-08",3.7556,3.7618,3.6669,3.6917,126750.0],["2012-08-09",3.6937,3.7226,3.6566,3.6917,71250.0],["2012-08-10",3.6731,3.6813,3.603,3.638,110625.0],["2012-08-13",3.6215,3.6566,3.5473,3.6339,90750.0],["2012-08-14",3.6648,3.6958,3.6133,3.6628,122250.0],["2012-08-15",3.6422,3.7205,3.6318,3.7164,150000.0],["2012-08-16",3.735,3.8566,3.7226,3.8546,241500.0],["2012-08-17",3.8401,3.9268,3.834,3.9268,205500.0],["2012-08-20",3.9082,3.9268,3.7906,3.8175,196500.0],["2012-08-21",3.8195,3.869,3.7906,3.8175,108375.0],["2012-08-22",3.804,3.804,3.6863,3.7462,81750.0],["2012-08-23",3.7462,3.7813,3.6904,3.7132,102000.0],["2012-08-24",3.6966,3.7152,3.6326,3.6491,188625.0],["2012-08-27",3.7813,3.8185,3.6615,3.6884,180375.0],["2012-08-28",3.6553,3.6925,3.614,3.6347,262125.0],["2012-08-29",3.6347,3.676,3.6161,3.6326,233250.0],["2012-08-30",3.614,3.6677,3.5975,3.5975,648000.0],["2012-08-31",3.6326,3.645,3.5934,3.643,250500.0],["2012-09-04",3.6347,3.6574,3.5294,3.6202,276000.0],["2012-09-05",3.6202,3.6202,3.5541,3.5893,214875.0],["2012-09-06",3.5934,3.6636,3.581,3.6037,325500.0],["2012-09-07",3.614,3.6409,3.5769,3.5831,157875.0],["2012-09-10",3.5769,3.6306,3.5459,3.6264,272625.0],["2012-09-11",3.6409,3.7379,3.5996,3.6987,407625.0],["2012-09-12",3.7173,3.7276,3.6657,3.7008,278250.0],["2012-09-13",3.7049,3.7276,3.6615,3.6657,360750.0],["2012-09-14",3.643,3.6677,3.6347,3.6512,533625.0],["2012-09-17",3.6182,3.6925,3.6037,3.643,151125.0],["2012-09-18",3.6285,3.6347,3.5727,3.6161,295500.0],["2012-09-19",3.614,3.6347,3.5975,3.6099,181875.0],["2012-09-20",3.5562,3.8433,3.519,3.5335,146625.0],["2012-09-21",3.5955,3.5955,3.4592,3.4777,367500.0],["2012-09-24",3.4757,3.5851,3.4757,3.5624,152250.0],["2012-09-25",3.5748,3.614,3.5108,3.5149,228750.0],["2012-09-26",3.519,3.5934,3.5087,3.5851,146250.0],["2012-09-27",3.5913,3.6491,3.5727,3.6388,482250.0],["2012-09-28",3.614,3.6595,3.5686,3.6285,256875.0],["2012-10-01",3.6306,3.6306,3.486,3.55,514500.0],["2012-10-02",3.5562,3.6781,3.4901,3.5128,209625.0],["2012-10-03",3.5108,3.6037,3.5066,3.5438,190875.0],["2012-10-04",3.5273,3.5975,3.517,3.5831,170625.0],["2012-10-05",3.5872,3.6719,3.5872,3.614,178875.0],["2012-10-08",3.5893,3.6739,3.5893,3.6347,89625.0],["2012-10-09",3.6306,3.6636,3.612,3.6512,250125.0],["2012-10-10",3.6657,3.6966,3.6512,3.6553,109500.0],["2012-10-11",3.6719,3.7318,3.6347,3.6615,129375.0],["2012-10-12",3.6739,3.7111,3.6553,3.6595,67500.0],["2012-10-15",3.6595,3.7152,3.6326,3.6843,111750.0],["2012-10-16",3.7152,3.7318,3.6698,3.6739,150000.0],["2012-10-17",3.5624,3.6884,3.5624,3.6595,233250.0],["2012-10-18",3.645,3.6553,3.6078,3.6326,194625.0],["2012-10-19",3.614,3.6368,3.5831,3.6347,190500.0],["2012-10-22",3.6161,3.6801,3.5934,3.6078,256875.0],["2012-10-23",3.5893,3.6491,3.5211,3.6306,239250.0],["2012-10-24",3.6574,3.6574,3.5727,3.6244,123000.0],["2012-10-25",3.643,3.6595,3.5872,3.6347,280125.0],["2012-10-26",3.643,3.6512,3.6037,3.643,190125.0],["2012-10-31",3.676,3.8866,3.6657,3.8226,307875.0],["2012-11-01",3.8123,3.8887,3.7875,3.8742,347625.0],["2012-11-02",3.8639,3.8639,3.7793,3.7896,233625.0],["2012-11-05",3.7731,3.8391,3.7586,3.7731,72000.0],["2012-11-06",3.7731,3.8391,3.7689,3.8185,237750.0],["2012-11-07",3.7751,3.7751,3.6161,3.6326,278250.0],["2012-11-08",3.6347,3.6822,3.6058,3.6409,372375.0],["2012-11-09",3.6161,3.643,3.5893,3.6202,216000.0],["2012-11-12",3.6202,3.707,3.6058,3.6925,75000.0],["2012-11-13",3.6863,3.7132,3.6615,3.6739,110625.0],["2012-11-14",3.6574,3.7049,3.6533,3.6553,223125.0],["2012-11-15",3.6471,3.6904,3.6058,3.6822,394875.0],["2012-11-16",3.676,3.7214,3.6264,3.6574,271875.0],["2012-11-19",3.7008,3.8082,3.6904,3.7875,298875.0],["2012-11-20",3.771,3.8701,3.7627,3.8681,279000.0],["2012-11-21",3.8681,3.8681,3.8061,3.8474,125625.0],["2012-11-23",3.8453,3.8577,3.7958,3.8288,62250.0],["2012-11-26",3.8164,3.8619,3.7689,3.8371,132750.0],["2012-11-27",3.8453,3.9135,3.8453,3.8928,110625.0],["2012-11-28",3.897,3.9961,3.897,3.9692,183000.0],["2012-11-29",3.9961,4.0271,3.9527,3.9858,230250.0],["2012-11-30",4.0002,4.0002,3.8784,3.9073,293250.0],["2012-12-03",3.9424,3.9672,3.8557,3.8701,92250.0],["2012-12-04",3.8681,3.9341,3.8329,3.897,144750.0],["2012-12-05",3.9114,3.9238,3.8412,3.8536,187125.0],["2012-12-06",3.8557,3.8681,3.8144,3.8329,140625.0],["2012-12-07",3.8599,3.8707,3.8254,3.8707,120375.0],["2012-12-10",3.8879,3.9181,3.8426,3.9051,142500.0],["2012-12-11",3.9375,3.9375,3.8146,3.8642,217125.0],["2012-12-12",3.8836,3.8836,3.778,3.7888,316500.0],["2012-12-13",3.7823,3.8168,3.7133,3.7629,180000.0],["2012-12-14",3.7457,3.806,3.7392,3.7651,178500.0],["2012-12-17",3.7672,3.7845,3.7241,3.7758,159750.0],["2012-12-18",3.7801,3.9267,3.7737,3.9267,180000.0],["2012-12-19",3.9159,3.9849,3.8857,3.9547,118500.0],["2012-12-20",3.9547,4.0215,3.931,4.0,135375.0],["2012-12-21",3.972,4.0603,3.8857,3.9827,370875.0],["2012-12-24",4.0021,4.0021,3.9763,3.9784,16500.0],["2012-12-26",4.1939,4.1939,3.8685,3.9267,94875.0],["2012-12-27",3.9396,3.9396,3.8405,3.8857,90750.0],["2012-12-28",3.8599,3.9461,3.8599,3.8707,59250.0],["2012-12-31",3.8857,3.9806,3.8276,3.9633,201000.0],["2013-01-02",4.0388,4.1142,3.9741,4.097,254625.0],["2013-01-03",4.1142,4.1357,3.9978,4.0301,315000.0],["2013-01-04",4.056,4.0797,3.9655,4.0452,278625.0],["2013-01-07",4.0172,4.0538,3.9763,4.0301,133875.0],["2013-01-08",4.0129,4.1982,3.9784,4.1099,258000.0],["2013-01-09",4.1336,4.1336,3.9332,4.0689,157875.0],["2013-01-10",4.0668,4.0948,4.0107,4.0926,88500.0],["2013-01-11",4.1077,4.1185,4.0517,4.0862,93750.0],["2013-01-14",4.0883,4.1185,3.9978,4.0431,191625.0],["2013-01-15",4.0129,4.1077,4.0129,4.0926,442500.0],["2013-01-16",4.0474,4.1379,4.0474,4.1163,284625.0],["2013-01-17",4.1185,4.1853,4.1185,4.181,307125.0],["2013-01-18",4.1659,4.2133,4.1379,4.1982,124125.0],["2013-01-22",4.2047,4.2198,4.1681,4.1961,83250.0],["2013-01-23",4.3103,4.4504,4.3103,4.4396,303000.0],["2013-01-24",4.4547,4.584,4.4547,4.4913,248625.0],["2013-01-25",4.5064,4.5064,4.3901,4.4202,297000.0],["2013-01-28",4.431,4.5172,4.403,4.472,243375.0],["2013-01-29",4.4806,4.5043,4.4116,4.4288,309750.0],["2013-01-30",4.4202,4.4202,4.3405,4.3599,223500.0],["2013-01-31",4.347,4.4245,4.347,4.3879,186000.0],["2013-02-01",4.3965,4.4698,4.3965,4.4547,207750.0],["2013-02-04",4.4116,4.4224,4.3297,4.3534,150750.0],["2013-02-05",4.3793,4.4267,4.3426,4.4138,167625.0],["2013-02-06",4.3987,4.4073,4.3448,4.3685,409125.0],["2013-02-07",4.2564,4.3901,4.2176,4.3879,187125.0],["2013-02-08",4.4051,4.4202,4.2952,4.3836,132750.0],["2013-02-11",4.487,4.4892,4.4181,4.4418,366000.0],["2013-02-12",4.4375,4.4892,4.4375,4.4676,105375.0],["2013-02-13",4.4633,4.4806,4.4051,4.4741,224625.0],["2013-02-14",4.4526,4.5086,4.4526,4.4978,105000.0],["2013-02-15",4.5258,4.5452,4.4547,4.4612,160875.0],["2013-02-19",4.472,4.5258,4.3987,4.5172,148875.0],["2013-02-20",4.5301,4.5344,4.4138,4.4288,141000.0],["2013-02-21",4.431,4.4569,4.3211,4.3405,100500.0],["2013-02-22",4.3642,4.5409,4.3642,4.5172,187125.0],["2013-02-25",4.528,4.528,4.3426,4.3577,146250.0],["2013-02-26",4.3771,4.4051,4.3038,4.3082,136125.0],["2013-02-27",4.3168,4.4288,4.3168,4.4051,90000.0],["2013-02-28",4.3901,4.4741,4.3771,4.4612,80625.0],["2013-03-01",4.4202,4.528,4.3857,4.4957,118500.0],["2013-03-04",4.4741,4.4741,4.3103,4.4461,135000.0],["2013-03-05",4.4461,4.5862,4.4245,4.5797,142875.0],["2013-03-06",4.5776,4.5776,4.5,4.5517,107625.0],["2013-03-07",4.5388,4.5517,4.4849,4.5129,60000.0],["2013-03-08",4.5668,4.5668,4.4892,4.5129,208500.0],["2013-03-11",4.4935,4.5151,4.459,4.4806,64500.0],["2013-03-12",4.4719,4.487,4.4547,4.4633,53250.0],["2013-03-13",4.4752,4.5874,4.3349,4.5788,115500.0],["2013-03-14",4.596,4.596,4.5205,4.596,81375.0],["2013-03-15",4.596,4.596,4.5011,4.5313,315750.0],["2013-03-18",4.4428,4.5809,4.432,4.5248,129375.0],["2013-03-19",4.5162,4.5464,4.4234,4.4774,199875.0],["2013-03-20",4.4817,4.568,4.4709,4.5594,100500.0],["2013-03-21",4.5184,4.5184,4.3954,4.4148,63000.0],["2013-03-22",4.4428,4.4881,4.432,4.4752,141375.0],["2013-03-25",4.4903,4.4903,4.3306,4.3803,131625.0],["2013-03-26",4.4105,4.4105,4.3414,4.3954,106875.0],["2013-03-27",4.3565,4.3997,4.3198,4.3954,55875.0],["2013-03-28",4.3695,4.3695,4.3177,4.3436,138750.0],["2013-04-01",4.3652,4.3652,4.2443,4.2961,172500.0],["2013-04-02",4.3285,4.3285,4.1947,4.2119,439500.0],["2013-04-03",4.2314,4.3004,4.2012,4.2573,148125.0],["2013-04-04",4.2767,4.2983,4.2249,4.2875,82500.0],["2013-04-05",4.1882,4.2745,4.1451,4.2227,192000.0],["2013-04-08",4.2378,4.2508,4.171,4.2314,112125.0],["2013-04-09",4.2271,4.3198,4.2141,4.2832,221625.0],["2013-04-10",4.3069,4.3069,4.2551,4.2767,230625.0],["2013-04-11",4.2681,4.3198,4.2163,4.2616,145125.0],["2013-04-12",4.2335,4.2659,4.1472,4.2033,130500.0],["2013-04-15",4.3026,4.3414,4.0242,4.0544,501375.0],["2013-04-16",4.0868,4.1645,3.9919,4.0933,295875.0],["2013-04-17",4.2573,4.4644,4.1494,4.3587,869625.0],["2013-04-18",4.4126,4.4126,4.3328,4.3867,295500.0],["2013-04-19",4.3867,4.5723,4.3738,4.5399,255000.0],["2013-04-22",4.5529,4.5529,4.3716,4.4989,230625.0],["2013-04-23",4.5227,4.596,4.4601,4.5745,142125.0],["2013-04-24",4.5831,4.596,4.514,4.5378,196500.0],["2013-04-25",4.5356,4.6284,4.527,4.5852,153375.0],["2013-04-26",4.6003,4.6003,4.3587,4.3759,471000.0],["2013-04-29",4.3759,4.4515,4.363,4.3997,919125.0],["2013-04-30",4.4148,4.4385,4.3652,4.3954,432000.0],["2013-05-01",4.3954,4.4385,4.3414,4.35,357375.0],["2013-05-02",4.3824,4.5248,4.3824,4.5076,233625.0],["2013-05-03",4.5745,4.6564,4.5615,4.6262,238875.0],["2013-05-06",4.6435,4.7169,4.6262,4.7147,149625.0],["2013-05-07",4.7341,4.7643,4.6802,4.7104,283125.0],["2013-05-08",4.6845,4.773,4.6759,4.7039,144750.0],["2013-05-09",4.7126,4.7406,4.6262,4.6392,278625.0],["2013-05-10",4.6392,4.7233,4.6262,4.678,110250.0],["2013-05-13",4.6953,4.773,4.6564,4.7428,197250.0],["2013-05-14",4.7579,4.8873,4.7579,4.8226,476250.0],["2013-05-15",4.7978,5.098,4.7978,5.0419,558750.0],["2013-05-16",5.0527,5.0894,4.8734,4.9036,211125.0],["2013-05-17",4.9382,4.9641,4.8993,4.9317,198000.0],["2013-05-20",4.9317,4.9684,4.895,4.9576,203250.0],["2013-05-21",4.9727,5.0635,4.9252,5.0397,133500.0],["2013-05-22",5.0591,5.1391,4.9338,4.9987,364875.0],["2013-05-23",4.977,5.165,4.9684,5.1326,215625.0],["2013-05-24",5.0959,5.1304,5.0527,5.0829,198000.0],["2013-05-28",5.1563,5.2147,5.0505,5.1196,562125.0],["2013-05-29",5.1261,5.219,5.1045,5.1153,282375.0],["2013-05-30",5.1412,5.1758,5.0894,5.1585,151875.0],["2013-05-31",5.1434,5.2255,5.0807,5.1823,251250.0],["2013-06-03",5.219,5.3529,5.1995,5.2816,685125.0],["2013-06-04",5.0959,5.2298,5.0872,5.1585,958875.0],["2013-06-05",5.1563,5.1563,5.0699,5.1153,226875.0],["2013-06-06",5.111,5.1369,5.0548,5.1283,322875.0],["2013-06-07",5.1715,5.3032,5.1477,5.273,177375.0],["2013-06-10",5.3032,5.3464,5.2449,5.3313,138750.0],["2013-06-11",5.2924,5.3184,5.098,5.1153,416625.0],["2013-06-12",5.1715,5.2082,4.9641,5.0311,294375.0],["2013-06-13",5.0462,5.2406,5.0375,5.1175,335625.0],["2013-06-14",5.1239,5.1585,4.9857,5.0051,96375.0],["2013-06-17",5.1844,5.1844,4.8636,4.9479,290250.0],["2013-06-18",4.9706,5.246,4.9414,5.2395,383500.0],["2013-06-19",5.2557,5.2557,5.1293,5.1585,270750.0],["2013-06-20",5.1067,5.2039,5.0321,5.1358,142250.0],["2013-06-21",5.1358,5.1488,4.9317,4.9576,742500.0],["2013-06-24",4.9155,4.9706,4.8539,4.8928,211250.0],["2013-06-25",4.9479,4.99,4.8507,4.9025,240000.0],["2013-06-26",4.8474,4.9544,4.8183,4.8572,199500.0],["2013-06-27",4.896,4.9122,4.8312,4.8766,352000.0],["2013-06-28",4.8604,5.165,4.8604,5.0775,1151750.0],["2013-07-01",5.1391,5.2136,5.084,5.1002,236750.0],["2013-07-02",5.1229,5.1812,5.0159,5.0548,213500.0],["2013-07-03",5.0224,5.165,5.0224,5.1261,163250.0],["2013-07-05",5.2039,5.2881,5.152,5.2622,141250.0],["2013-07-08",5.2978,5.3756,5.2816,5.3173,301000.0],["2013-07-09",5.3691,5.5149,5.3562,5.4307,237250.0],["2013-07-10",5.4436,5.5603,5.4145,5.5344,297250.0],["2013-07-11",5.6057,5.7126,5.5927,5.6899,270750.0],["2013-07-12",5.7191,5.8292,5.6381,5.6543,376750.0],["2013-07-15",5.7126,5.7774,5.6089,5.7093,244250.0],["2013-07-16",5.732,5.758,5.6867,5.7158,324250.0],["2013-07-17",5.7353,5.7644,5.2946,5.3594,609750.0],["2013-07-18",5.4112,5.5279,5.4112,5.5052,604750.0],["2013-07-19",5.5052,5.5571,5.4566,5.5441,390750.0],["2013-07-22",5.5279,5.6348,5.5279,5.5927,404750.0],["2013-07-23",5.5992,5.6543,5.4858,5.5117,740000.0],["2013-07-24",5.5182,5.5668,5.4696,5.4923,438000.0],["2013-07-25",5.5182,5.5635,5.4696,5.5085,683500.0],["2013-07-26",5.4793,5.5247,5.3659,5.4955,339250.0],["2013-07-29",5.502,5.5247,5.4372,5.5085,525750.0],["2013-07-30",5.5085,5.5765,5.4534,5.5085,340500.0],["2013-07-31",5.5441,5.5959,5.5214,5.5603,265000.0],["2013-08-01",5.6251,5.7256,5.5733,5.6931,262750.0],["2013-08-02",5.6802,5.732,5.6186,5.6769,223000.0],["2013-08-05",5.6769,5.7191,5.6121,5.6834,173000.0],["2013-08-06",5.6737,5.6996,5.5959,5.6348,210000.0],["2013-08-07",5.6348,5.6737,5.57,5.6219,193000.0],["2013-08-08",5.6705,5.7029,5.6219,5.6769,180500.0],["2013-08-09",5.6802,5.745,5.6705,5.7191,242500.0],["2013-08-12",5.6834,5.7256,5.6283,5.7158,242500.0],["2013-08-13",5.7385,5.7385,5.5992,5.6931,141750.0],["2013-08-14",5.6899,5.8876,5.6899,5.8714,456250.0],["2013-08-15",5.8163,5.8843,5.7418,5.8163,373750.0],["2013-08-16",5.7839,5.8325,5.7482,5.7839,225750.0],["2013-08-19",5.8001,5.8746,5.7029,5.8195,366250.0],["2013-08-20",5.8098,5.8681,5.8066,5.8616,169000.0],["2013-08-21",5.8357,5.8778,5.7709,5.8584,148250.0],["2013-08-22",5.8746,6.0334,5.7936,5.9848,235750.0],["2013-08-23",5.9539,6.0253,5.8015,5.8177,315250.0],["2013-08-26",5.8371,5.8469,5.7658,5.7755,253250.0],["2013-08-27",5.7236,5.7463,5.6846,5.6976,329750.0],["2013-08-28",5.7074,5.756,5.7009,5.7301,326500.0],["2013-08-29",5.7366,5.8177,5.7106,5.8015,320750.0],["2013-08-30",5.8144,5.8144,5.7171,5.7398,371500.0],["2013-09-03",5.7982,5.8144,5.6976,5.7236,198750.0],["2013-09-04",5.7268,5.7625,5.6425,5.6814,610250.0],["2013-09-05",5.7074,5.756,5.6197,5.623,188500.0],["2013-09-06",5.6554,5.6749,5.5321,5.6133,114750.0],["2013-09-09",5.6425,5.6911,5.5678,5.6425,114500.0],["2013-09-10",5.6554,5.6911,5.61,5.6554,308250.0],["2013-09-11",5.6554,5.6911,5.623,5.6587,166500.0],["2013-09-12",5.6619,5.6619,5.5516,5.5613,167000.0],["2013-09-13",5.5808,5.6197,5.5419,5.6035,154250.0],["2013-09-16",5.649,5.7041,5.597,5.6619,272250.0],["2013-09-17",5.6425,5.6749,5.6068,5.6587,191250.0],["2013-09-18",5.6749,5.7106,5.5873,5.6587,174000.0],["2013-09-19",5.6782,5.7009,5.6197,5.6392,94750.0],["2013-09-20",5.636,5.6814,5.5711,5.5905,305500.0],["2013-09-23",5.5905,5.5905,5.451,5.5289,359250.0],["2013-09-24",5.5386,5.597,5.5159,5.5321,259250.0],["2013-09-25",5.5451,5.6717,5.5159,5.5873,139750.0],["2013-09-26",5.6327,5.6327,5.5516,5.5841,121750.0],["2013-09-27",5.5613,5.6165,5.5094,5.5581,77500.0],["2013-09-30",5.5159,5.5938,5.4997,5.5678,196250.0],["2013-10-01",5.623,5.7366,5.6133,5.7236,221000.0],["2013-10-02",5.6782,5.6782,5.5581,5.5873,133500.0],["2013-10-03",5.5613,5.5613,5.438,5.4608,152750.0],["2013-10-04",5.4802,5.5192,5.4413,5.477,140500.0],["2013-10-07",5.4413,5.4802,5.3764,5.3861,148750.0],["2013-10-08",5.4024,5.4024,5.2888,5.2888,189000.0],["2013-10-09",5.305,5.3212,5.185,5.2336,188000.0],["2013-10-10",5.2985,5.3472,5.2791,5.3245,142750.0],["2013-10-11",5.2953,5.305,5.2466,5.2791,193750.0],["2013-10-14",5.2726,5.3407,5.2271,5.3148,420250.0],["2013-10-15",5.2888,5.4413,5.2563,5.3634,259000.0],["2013-10-16",5.4088,5.5711,5.3764,5.5289,493250.0],["2013-10-17",5.5224,5.5646,5.4965,5.5094,370500.0],["2013-10-18",5.5743,5.5938,5.4867,5.5224,366500.0],["2013-10-21",5.5224,5.5516,5.5094,5.5321,279750.0],["2013-10-22",5.5711,5.6327,5.4348,5.5613,200250.0],["2013-10-23",5.5321,5.6035,5.5127,5.5776,158500.0],["2013-10-24",5.5873,5.7398,5.5516,5.6717,550250.0],["2013-10-25",5.6782,5.7982,5.6165,5.6911,194500.0],["2013-10-28",5.7074,5.7787,5.6814,5.7658,210750.0],["2013-10-29",5.795,6.0124,5.795,5.9507,517500.0],["2013-10-30",5.9734,6.1129,5.8761,5.9475,517250.0],["2013-10-31",5.9507,5.9507,5.7171,5.7236,282250.0],["2013-11-01",5.7268,5.7852,5.6068,5.6587,362250.0],["2013-11-04",5.6814,5.8047,5.6392,5.782,201000.0],["2013-11-05",5.7722,5.8079,5.7268,5.7528,100750.0],["2013-11-06",5.795,5.8501,5.6619,5.6652,103000.0],["2013-11-07",5.6976,5.8079,5.6262,5.6327,113750.0],["2013-11-08",5.6262,5.7755,5.5938,5.7236,139500.0],["2013-11-11",5.7009,5.7106,5.6554,5.6749,240250.0],["2013-11-12",5.6522,5.8242,5.6327,5.8112,289250.0],["2013-11-13",5.7755,5.8696,5.7138,5.8599,259250.0],["2013-11-14",5.8728,5.8793,5.8112,5.8501,227750.0],["2013-11-15",5.8469,6.0805,5.7398,6.0026,377000.0],["2013-11-18",6.0448,6.0448,5.9864,6.0253,284250.0],["2013-11-19",6.0091,6.0545,5.8274,5.8631,196250.0],["2013-11-20",5.8728,5.9475,5.3537,5.8826,144750.0],["2013-11-21",5.902,6.0772,5.902,6.0578,189000.0],["2013-11-22",6.061,6.1194,5.9085,6.087,230250.0],["2013-11-25",6.1259,6.1357,6.0513,6.0935,354500.0],["2013-11-26",6.1,6.2687,6.0708,6.2654,285500.0],["2013-11-27",6.2589,6.353,6.2492,6.2719,239250.0],["2013-11-29",6.3109,6.3595,6.2492,6.3044,105500.0],["2013-12-02",6.2849,6.3595,6.2265,6.2427,126750.0],["2013-12-03",6.2168,6.2525,6.1064,6.1389,156750.0],["2013-12-04",6.1324,6.1421,5.9702,6.0026,291500.0],["2013-12-05",5.9864,6.1908,5.9864,6.1356,118500.0],["2013-12-06",6.207,6.2362,6.0772,6.1129,103750.0],["2013-12-09",6.1389,6.1519,5.9572,6.0026,244500.0],["2013-12-10",6.0124,6.1551,6.0091,6.1356,267750.0],["2013-12-11",6.1649,6.1649,5.9669,6.0026,232000.0],["2013-12-12",6.0026,6.1194,5.8371,6.0513,198000.0],["2013-12-13",6.0822,6.1699,6.0659,6.0887,182000.0],["2013-12-16",6.1309,6.2998,6.0367,6.2901,179500.0],["2013-12-17",6.2706,6.2933,6.1601,6.1796,176750.0],["2013-12-18",6.1861,6.2673,6.0627,6.2349,136500.0],["2013-12-19",6.2381,6.3811,6.2349,6.3063,144500.0],["2013-12-20",6.3356,6.4915,6.2933,6.459,353000.0],["2013-12-23",6.5045,6.589,6.4655,6.5045,169500.0],["2013-12-24",6.5305,6.8587,6.4558,6.485,122500.0],["2013-12-26",6.5175,6.5858,6.4136,6.4623,81500.0],["2013-12-27",6.4915,6.5013,6.4136,6.4753,122000.0],["2013-12-30",6.4915,6.5435,6.4363,6.4493,80250.0],["2013-12-31",6.4688,6.628,6.4688,6.5598,160000.0],["2014-01-02",6.5533,6.5533,6.3551,6.4103,125500.0],["2014-01-03",6.4136,6.4818,6.3518,6.4201,122750.0],["2014-01-06",6.472,6.5175,6.3031,6.3713,139000.0],["2014-01-07",6.3811,6.628,6.3811,6.5143,324500.0],["2014-01-08",6.5143,6.5143,6.3226,6.3616,167250.0],["2014-01-09",6.3616,6.4655,6.3031,6.4655,310250.0],["2014-01-10",6.485,6.5208,6.3713,6.498,213500.0],["2014-01-13",6.4948,6.5533,6.3843,6.5435,246000.0],["2014-01-14",6.5565,6.7092,6.498,6.6507,165750.0],["2014-01-15",6.6637,6.7677,6.6345,6.6605,164500.0],["2014-01-16",6.6735,6.745,6.6117,6.6637,322750.0],["2014-01-17",6.6865,6.7352,6.628,6.667,231250.0],["2014-01-21",6.7255,6.9204,6.6345,6.9074,271000.0],["2014-01-22",6.7872,6.9756,6.6507,6.7482,321500.0],["2014-01-23",6.7515,6.7515,6.5858,6.6507,226000.0],["2014-01-24",6.589,6.6702,6.4201,6.5175,169750.0],["2014-01-27",6.5598,6.5598,6.3746,6.3843,118500.0],["2014-01-28",6.4136,6.4818,6.3421,6.4168,195000.0],["2014-01-29",6.3811,6.4525,6.2446,6.2771,215750.0],["2014-01-30",6.3388,6.4103,6.2933,6.3583,179500.0],["2014-01-31",6.2576,6.4168,6.1764,6.1959,353000.0],["2014-02-03",6.1959,6.1959,5.9977,6.0237,617500.0],["2014-02-04",6.0334,6.0367,5.9165,5.9392,288000.0],["2014-02-05",5.923,6.0139,5.8352,5.9262,327250.0],["2014-02-06",5.9424,5.9944,5.819,5.9684,302250.0],["2014-02-07",5.9749,6.1081,5.8742,6.0334,296250.0],["2014-02-10",6.0269,6.0984,5.9944,6.0139,238250.0],["2014-02-11",6.0367,6.1341,5.9977,6.0887,215250.0],["2014-02-12",6.1114,6.2316,6.0269,6.2056,185000.0],["2014-02-13",6.1796,6.4038,6.1666,6.3226,243000.0],["2014-02-14",6.3226,6.3356,6.2284,6.2771,90500.0],["2014-02-18",6.2771,6.3908,6.2738,6.3518,156250.0],["2014-02-19",6.3128,6.4006,6.1374,6.1504,196000.0],["2014-02-20",6.1601,6.3583,6.1081,6.3421,143750.0],["2014-02-21",6.3843,6.3843,6.1114,6.1244,379750.0],["2014-02-24",6.1406,6.2479,5.9782,6.1471,305500.0],["2014-02-25",6.1796,6.2089,6.0757,6.1796,156750.0],["2014-02-26",6.1666,6.3096,6.1536,6.2836,266750.0],["2014-02-27",6.2576,6.4071,6.2479,6.3746,177500.0],["2014-02-28",6.3941,6.4623,6.2998,6.3323,207250.0],["2014-03-03",6.2771,6.3128,6.1471,6.2836,79750.0],["2014-03-04",6.3778,6.615,6.3486,6.511,326000.0],["2014-03-05",6.485,6.563,6.459,6.5533,140250.0],["2014-03-06",6.5922,6.693,6.498,6.667,157750.0],["2014-03-07",6.719,6.8392,6.5793,6.8262,299500.0],["2014-03-10",6.8067,6.9042,6.719,6.8424,170750.0],["2014-03-11",6.8424,6.8912,6.5955,6.6897,314000.0],["2014-03-12",6.6312,6.7742,6.1504,6.7125,175500.0],["2014-03-13",6.7579,6.7579,6.55,6.589,95750.0],["2014-03-14",6.5468,6.667,6.511,6.5955,82250.0],["2014-03-17",6.6312,6.6832,6.563,6.654,202500.0],["2014-03-18",6.6702,6.719,6.6085,6.654,215000.0],["2014-03-19",6.6686,6.7174,6.5873,6.6524,264000.0],["2014-03-20",6.6524,6.7662,6.6361,6.7597,178500.0],["2014-03-21",6.776,7.0817,6.7727,7.033,419000.0],["2014-03-24",7.0655,7.0915,6.9191,7.0492,316250.0],["2014-03-25",7.0687,7.1403,6.9679,7.0264,266000.0],["2014-03-26",7.0915,7.0915,6.6166,6.6198,286250.0],["2014-03-27",6.6426,6.7109,6.5678,6.6198,137000.0],["2014-03-28",6.6393,6.6946,6.4962,6.5938,406000.0],["2014-03-31",6.6524,7.0525,6.6166,7.0004,376250.0],["2014-04-01",7.0492,7.0817,6.9484,7.0362,212750.0],["2014-04-02",7.0687,7.111,6.9939,7.0492,137500.0],["2014-04-03",7.0655,7.0655,6.9874,6.9907,181500.0],["2014-04-04",7.0525,7.0915,6.8931,6.8931,387500.0],["2014-04-07",6.8443,6.8768,6.7337,6.815,174000.0],["2014-04-08",6.802,6.9679,6.7467,6.9386,292500.0],["2014-04-09",6.9809,6.9842,6.8443,6.9711,137500.0],["2014-04-10",6.9419,6.9549,6.6491,6.6946,220500.0],["2014-04-11",6.6263,6.763,6.6263,6.6491,181750.0],["2014-04-14",6.7337,6.8443,6.5287,6.6524,288250.0],["2014-04-15",6.6589,6.7792,6.5125,6.7239,166750.0],["2014-04-16",6.8248,7.2997,6.6491,7.2184,406750.0],["2014-04-17",7.1761,7.6445,7.0395,7.5567,664750.0],["2014-04-21",7.6575,8.3634,7.5339,7.9666,1084750.0],["2014-04-22",7.9535,8.178,7.869,7.9731,927000.0],["2014-04-23",7.9763,8.0804,7.8072,7.8137,305000.0],["2014-04-24",7.8755,7.9405,7.7323,7.8299,171750.0],["2014-04-25",7.8072,7.9503,7.5925,7.6315,354500.0],["2014-04-28",7.6835,7.7584,7.4428,7.5307,216250.0],["2014-04-29",7.5307,7.7063,7.2737,7.6803,373250.0],["2014-04-30",7.6543,7.6998,7.5307,7.6315,395500.0],["2014-05-01",7.6022,7.6022,7.342,7.5729,545000.0],["2014-05-02",7.612,7.612,7.4656,7.5534,453000.0],["2014-05-05",7.4819,7.612,7.3225,7.4461,148500.0],["2014-05-06",7.4005,7.4396,7.2639,7.2672,153500.0],["2014-05-07",7.2997,7.5664,7.1989,7.5502,293500.0],["2014-05-08",7.5664,7.6185,7.2119,7.3127,200000.0],["2014-05-09",7.2639,7.394,6.8215,7.3583,130000.0],["2014-05-12",7.381,7.6868,7.2607,7.599,223500.0],["2014-05-13",7.5957,7.6803,7.4558,7.4981,272500.0],["2014-05-14",7.4591,7.5925,7.3192,7.4656,279750.0],["2014-05-15",7.4038,7.4689,7.2151,7.2704,223000.0],["2014-05-16",7.2607,7.2867,7.1728,7.2672,254250.0],["2014-05-19",7.2119,7.3225,7.1501,7.2542,512000.0],["2014-05-20",7.2639,7.2899,7.1045,7.2834,328750.0],["2014-05-21",7.303,7.4591,7.2444,7.3452,258500.0],["2014-05-22",7.3615,7.5372,7.3452,7.4884,247750.0],["2014-05-23",7.5111,7.638,7.4396,7.625,149000.0],["2014-05-27",7.6966,7.9405,7.6543,7.882,174000.0],["2014-05-28",7.8722,8.0511,7.8299,8.0121,560250.0],["2014-05-29",8.0349,8.1325,7.9535,8.0316,449750.0],["2014-05-30",8.0576,8.0772,7.7486,7.8364,405500.0],["2014-06-02",7.8364,7.908,7.664,7.7681,162500.0],["2014-06-03",7.7551,7.8429,7.5404,7.5697,180500.0],["2014-06-04",7.5632,7.7746,7.4949,7.7226,251750.0],["2014-06-05",7.7193,8.0349,7.677,8.0088,538750.0],["2014-06-06",8.0674,8.1585,7.9178,8.0219,416000.0],["2014-06-09",8.0219,8.0707,7.908,7.9535,275500.0],["2014-06-10",7.9145,7.9145,7.7031,7.8039,308750.0],["2014-06-11",7.7584,7.8169,7.7096,7.7551,218250.0],["2014-06-12",7.7763,7.7828,7.6004,7.6232,263250.0],["2014-06-13",7.6623,7.6721,7.4376,7.4832,640500.0],["2014-06-16",7.4995,7.8577,7.4474,7.5451,290250.0],["2014-06-17",7.2683,7.2781,7.0175,7.2064,1050500.0],["2014-06-18",7.5679,7.5679,7.1445,7.2325,305750.0],["2014-06-19",7.226,7.3139,7.138,7.2292,214250.0],["2014-06-20",7.2813,7.4344,7.1771,7.3888,615750.0],["2014-06-23",7.4376,7.4376,7.125,7.1543,428750.0],["2014-06-24",7.1348,7.3302,7.1022,7.2064,579750.0],["2014-06-25",7.1804,7.2943,7.1445,7.1966,330500.0],["2014-06-26",7.1901,7.2781,7.0306,7.1022,279750.0],["2014-06-27",7.0566,7.1608,6.9752,7.1315,966500.0],["2014-06-30",7.1445,7.2976,7.0859,7.2781,328500.0],["2014-07-01",7.3041,7.3888,7.2422,7.2748,414750.0],["2014-07-02",7.265,7.366,7.265,7.3106,396500.0],["2014-07-03",7.3236,7.366,7.3139,7.3302,177500.0],["2014-07-07",7.3074,7.4572,7.2129,7.2553,202250.0],["2014-07-08",7.2422,7.3367,7.1283,7.1771,529000.0],["2014-07-09",7.2292,7.3041,7.138,7.2585,401000.0],["2014-07-10",7.0957,7.252,7.0306,7.1966,240250.0],["2014-07-11",7.1706,7.2292,7.0924,7.1087,169500.0],["2014-07-14",7.1901,7.3041,7.1087,7.1511,239250.0],["2014-07-15",7.1152,7.2487,7.0892,7.1901,273250.0],["2014-07-16",7.0924,7.1738,6.7733,6.8287,1313500.0],["2014-07-17",7.1608,7.1608,6.6821,6.7603,525250.0],["2014-07-18",6.7407,6.9426,6.6984,6.9003,307500.0],["2014-07-21",6.9459,7.0338,6.8515,7.0045,377500.0],["2014-07-22",7.0794,7.3367,7.0794,7.3269,356500.0],["2014-07-23",7.3692,7.4897,7.2618,7.366,543750.0],["2014-07-24",7.3041,7.4376,7.2813,7.3562,666500.0],["2014-07-25",7.2976,7.2976,7.0241,7.0371,308250.0],["2014-07-28",7.0664,7.1087,6.8775,6.9361,301250.0],["2014-07-29",6.9231,6.9329,6.7994,6.8059,450750.0],["2014-07-30",6.845,6.8547,6.6886,6.7212,402750.0],["2014-07-31",6.63,6.7245,6.5747,6.591,375750.0],["2014-08-01",6.5877,6.6137,6.5063,6.5584,316750.0],["2014-08-04",6.6105,6.63,6.4705,6.5519,488750.0],["2014-08-05",6.5193,6.6333,6.4314,6.4835,426750.0],["2014-08-06",6.4346,6.5193,6.4346,6.4672,322000.0],["2014-08-07",6.5063,6.5193,6.4379,6.4737,271750.0],["2014-08-08",6.4802,6.5714,6.4672,6.4965,199750.0],["2014-08-11",6.604,6.6398,6.5161,6.5291,374500.0],["2014-08-12",6.5128,6.5193,6.4281,6.49,313250.0],["2014-08-13",6.5193,6.5454,6.4835,6.4933,430500.0],["2014-08-14",6.5128,6.5226,6.4802,6.5161,535000.0],["2014-08-15",6.591,6.6789,6.4119,6.5649,242500.0],["2014-08-18",6.63,6.7635,6.6105,6.7082,207250.0],["2014-08-19",6.731,6.8222,6.6398,6.757,192750.0],["2014-08-20",6.731,6.845,6.7017,6.8059,414500.0],["2014-08-21",6.8124,6.8222,6.6854,6.7994,323750.0],["2014-08-22",6.7929,6.8645,6.6756,6.8482,350000.0],["2014-08-25",6.8905,6.9361,6.7831,6.8384,278250.0],["2014-08-26",6.8384,6.858,6.6431,6.6756,331500.0],["2014-08-27",6.7114,6.7147,6.4705,6.5095,694000.0],["2014-08-28",6.4802,6.5128,6.4216,6.4672,290500.0],["2014-08-29",6.4672,6.5161,6.4249,6.4477,526000.0],["2014-09-02",6.4737,6.6235,6.4607,6.5714,278000.0],["2014-09-03",6.5877,6.5942,6.3923,6.4314,352000.0],["2014-09-04",6.4542,6.5323,6.3695,6.3923,419000.0],["2014-09-05",6.3597,6.4412,6.3076,6.376,155750.0],["2014-09-08",6.3891,6.464,6.3663,6.4379,146750.0],["2014-09-09",6.4216,6.4509,6.3337,6.3663,227250.0],["2014-09-10",6.3597,6.4119,6.3435,6.3695,237250.0],["2014-09-11",6.3467,6.4444,6.2197,6.2523,476750.0],["2014-09-12",6.2539,6.3583,6.2148,6.342,1014750.0],["2014-09-15",6.1691,6.205,5.8724,5.8789,1427500.0],["2014-09-16",5.8626,5.9376,5.5561,5.9213,1827750.0],["2014-09-17",5.9409,6.0159,5.8659,5.9442,353000.0],["2014-09-18",5.967,6.0941,5.967,6.0844,374250.0],["2014-09-19",6.13,6.1691,5.9996,6.0355,693500.0],["2014-09-22",5.9931,6.0452,5.9474,5.9898,396500.0],["2014-09-23",5.98,6.0126,5.9279,5.9344,529250.0],["2014-09-24",5.9311,5.9865,5.8463,5.9311,512750.0],["2014-09-25",5.9115,5.9572,5.7453,5.8529,441000.0],["2014-09-26",5.8561,5.9376,5.8431,5.8887,470750.0],["2014-09-29",5.7974,6.0681,5.7974,5.8594,550000.0],["2014-09-30",5.8692,5.8692,5.7876,5.8072,449750.0],["2014-10-01",5.7974,5.8529,5.6931,5.7192,386500.0],["2014-10-02",5.7127,5.8724,5.6898,5.8496,333000.0],["2014-10-03",5.892,5.9572,5.8039,5.8072,238750.0],["2014-10-06",5.8007,5.8757,5.6898,5.6996,334000.0],["2014-10-07",5.6442,5.7453,5.579,5.5985,343750.0],["2014-10-08",5.5855,5.654,5.5105,5.6409,415750.0],["2014-10-09",5.6214,5.6735,5.5431,5.6214,712500.0],["2014-10-10",5.5855,5.7257,5.4648,5.5724,503000.0],["2014-10-13",5.5594,5.6735,5.4746,5.5366,470750.0],["2014-10-14",5.5887,5.6833,5.5301,5.5953,903500.0],["2014-10-15",5.4583,5.8072,5.0084,5.7811,694500.0],["2014-10-16",5.6898,5.8757,5.6279,5.804,507750.0],["2014-10-17",5.8757,5.98,5.8594,5.9344,401250.0],["2014-10-20",5.9213,6.1202,5.9213,6.055,441250.0],["2014-10-21",6.1072,6.2604,6.0713,6.2311,590000.0],["2014-10-22",6.2735,6.3583,5.9637,6.0094,598000.0],["2014-10-23",6.055,6.205,6.055,6.1496,381750.0],["2014-10-24",6.1659,6.1724,6.0746,6.0909,264750.0],["2014-10-27",6.0387,6.2115,5.9768,6.1887,469750.0],["2014-10-28",6.1952,6.4202,6.1952,6.3843,1012000.0],["2014-10-29",6.368,6.4659,6.2767,6.3583,226250.0],["2014-10-30",6.3126,6.4267,6.2344,6.2702,337500.0],["2014-10-31",6.4039,6.4072,6.2376,6.3974,365500.0],["2014-11-03",6.3909,6.5082,6.3289,6.4659,260250.0],["2014-11-04",6.4561,6.7398,6.4561,6.7267,424250.0],["2014-11-05",6.7528,6.8147,6.5995,6.6191,469500.0],["2014-11-06",6.6354,6.743,6.5669,6.7332,236500.0],["2014-11-07",6.7234,6.7658,6.6387,6.7593,241750.0],["2014-11-10",6.7495,6.8963,6.7365,6.8832,329250.0],["2014-11-11",6.8637,6.9452,6.7952,6.9093,294750.0],["2014-11-12",6.8669,6.981,6.8213,6.981,220250.0],["2014-11-13",6.9876,7.0691,6.9452,7.0593,407000.0],["2014-11-14",7.0756,7.2517,7.0071,7.0691,864500.0],["2014-11-17",7.0528,7.0919,6.9615,7.03,409500.0],["2014-11-18",7.0299,7.1571,7.0299,7.0919,332000.0],["2014-11-19",7.1082,7.1376,6.9778,7.0658,296000.0],["2014-11-20",7.0593,7.1049,6.9713,7.0658,720250.0],["2014-11-21",7.0886,7.131,6.9941,7.1278,626500.0],["2014-11-24",7.1212,7.1408,6.9843,7.0234,546000.0],["2014-11-25",7.0104,7.0463,6.8343,6.88,702250.0],["2014-11-26",6.8897,6.9158,6.7854,6.8702,570750.0],["2014-11-28",6.906,7.0626,6.893,7.0104,348250.0],["2014-12-01",7.0267,7.0267,6.7495,6.7821,439000.0],["2014-12-02",6.818,6.8963,6.7267,6.7887,454000.0],["2014-12-03",6.7724,6.805,6.6778,6.7528,774750.0],["2014-12-04",6.743,6.9517,6.7104,6.9387,882250.0],["2014-12-05",6.9289,6.9973,6.8702,6.8995,293000.0],["2014-12-08",6.8995,6.9093,6.7169,6.7887,386500.0],["2014-12-09",6.7039,6.9028,6.6289,6.8702,307500.0],["2014-12-10",6.8734,6.9093,6.7593,6.8245,727250.0],["2014-12-11",6.8506,6.9419,6.6974,6.7169,411750.0],["2014-12-12",6.6206,6.8002,6.5978,6.7414,686000.0],["2014-12-15",6.7969,7.1103,6.7969,7.0679,725750.0],["2014-12-16",7.0679,7.143,6.9177,6.9601,1496000.0],["2014-12-17",6.9471,7.0058,6.7773,7.0058,1574250.0],["2014-12-18",7.0777,7.1462,6.9895,7.0613,1040000.0],["2014-12-19",7.0613,7.0679,6.9112,7.0516,1118000.0],["2014-12-22",7.0385,7.1658,7.0124,7.1397,783000.0],["2014-12-23",7.1658,7.2931,7.1103,7.2442,365250.0],["2014-12-24",7.2735,7.3454,7.1887,7.2442,191750.0],["2014-12-26",7.2638,7.3454,7.2638,7.2833,114000.0],["2014-12-29",7.2899,7.2997,7.156,7.2213,261750.0],["2014-12-30",7.2246,7.2899,7.1495,7.2115,154750.0],["2014-12-31",7.254,7.3193,7.1234,7.1364,458500.0],["2015-01-02",7.1952,7.218,6.9144,7.0581,289500.0],["2015-01-05",7.0418,7.1332,6.9895,7.032,422750.0],["2015-01-06",7.0679,7.0679,6.7545,6.8296,375500.0],["2015-01-07",6.8949,6.921,6.8132,6.9079,274750.0],["2015-01-08",6.9438,7.0287,6.8981,6.9928,271000.0],["2015-01-09",7.0124,7.0352,6.8394,6.921,348500.0],["2015-01-12",6.9503,6.983,6.8394,6.9275,275250.0],["2015-01-13",7.0189,7.143,6.8883,7.0711,331250.0],["2015-01-14",6.9634,7.0058,6.8263,6.9014,347750.0],["2015-01-15",6.9308,6.9308,6.7643,6.7904,328250.0],["2015-01-16",6.7643,6.9177,6.7349,6.9014,217750.0],["2015-01-20",6.9373,7.0973,6.8296,6.9079,274500.0],["2015-01-21",6.8883,6.8883,6.7153,6.7936,362250.0],["2015-01-22",6.8394,7.0777,6.8394,7.0189,328000.0],["2015-01-23",6.9961,7.0156,6.8589,6.9406,436250.0],["2015-01-26",6.9569,7.0124,6.8589,6.934,275000.0],["2015-01-27",6.8785,6.9895,6.6631,6.9601,309000.0],["2015-01-28",7.1038,7.1821,6.7088,6.8916,1191250.0],["2015-01-29",6.8818,6.8883,6.7153,6.8067,750000.0],["2015-01-30",6.7414,6.8263,6.6631,6.6761,718000.0],["2015-02-02",6.712,6.7381,6.6206,6.7218,362000.0],["2015-02-03",6.7284,6.8165,6.712,6.8002,212000.0],["2015-02-04",6.7936,6.8263,6.7055,6.7545,283750.0],["2015-02-05",6.7839,6.8883,6.7512,6.8426,379500.0],["2015-02-06",6.8557,6.9112,6.7675,6.823,189250.0],["2015-02-09",6.7806,6.8263,6.6272,6.6435,256750.0],["2015-02-10",6.6859,7.094,6.6533,7.0156,2041250.0],["2015-02-11",6.9993,7.1136,6.9993,7.0581,474250.0],["2015-02-12",7.0711,7.365,7.0711,7.267,418250.0],["2015-02-13",7.2801,7.3911,7.2801,7.365,815500.0],["2015-02-17",7.3911,7.489,7.3258,7.3878,241000.0],["2015-02-18",7.3552,7.5674,7.3388,7.4433,508500.0],["2015-02-19",7.4629,7.5608,7.4302,7.5184,282750.0],["2015-02-20",7.5347,7.5576,7.4041,7.5119,223250.0],["2015-02-23",7.5119,7.5151,7.427,7.5053,240000.0],["2015-02-24",7.489,7.6424,7.489,7.6098,264250.0],["2015-02-25",7.5902,7.6816,7.5151,7.6327,300250.0],["2015-02-26",7.6196,7.7077,7.5249,7.6784,269500.0],["2015-02-27",7.6294,7.7012,7.538,7.5706,440500.0],["2015-03-02",7.5739,7.6392,7.4694,7.5021,327000.0],["2015-03-03",7.4498,7.476,7.3095,7.44,390250.0],["2015-03-04",7.4041,7.4368,7.267,7.3454,189250.0],["2015-03-05",7.3486,7.3552,7.2442,7.3388,315750.0],["2015-03-06",7.3127,7.3127,7.1952,7.2638,206750.0],["2015-03-09",7.254,7.3095,7.2017,7.2442,190750.0],["2015-03-10",7.2083,7.2083,7.0744,7.1332,208750.0],["2015-03-11",7.1756,7.2638,7.1528,7.254,244000.0],["2015-03-12",7.2899,7.3193,7.2409,7.3095,224750.0],["2015-03-13",7.3242,7.5333,7.2621,7.4908,431500.0],["2015-03-16",7.5497,7.6314,7.4386,7.5464,275000.0],["2015-03-17",7.5987,7.6869,7.4745,7.6379,393000.0],["2015-03-18",7.6379,7.6902,7.517,7.6379,427000.0],["2015-03-19",7.5954,7.7131,7.5954,7.6281,162500.0],["2015-03-20",7.6281,7.7425,7.6281,7.7262,462250.0],["2015-03-23",7.7164,7.785,7.6804,7.7196,243250.0],["2015-03-24",7.7131,7.7785,7.7065,7.736,214000.0],["2015-03-25",7.7458,7.7817,7.6967,7.7131,319250.0],["2015-03-26",7.6641,7.7588,7.5529,7.6346,261500.0],["2015-03-27",7.6085,7.651,7.3568,7.3797,500750.0],["2015-03-30",7.3993,7.4745,7.3765,7.4255,191500.0],["2015-03-31",7.4255,7.615,7.3895,7.5824,249750.0],["2015-04-01",7.5627,7.6739,7.4124,7.6346,247000.0],["2015-04-02",7.6641,7.7,7.4091,7.4255,189250.0],["2015-04-06",7.4222,7.4549,7.3699,7.432,270250.0],["2015-04-07",7.4549,7.5464,7.4353,7.4386,176500.0],["2015-04-08",7.4516,7.5954,7.4091,7.4386,402000.0],["2015-04-09",7.4582,7.5301,7.3797,7.4287,188000.0],["2015-04-10",7.4778,7.6412,7.4778,7.5824,550500.0],["2015-04-13",7.6216,7.6771,7.5464,7.6314,220500.0],["2015-04-14",7.602,7.8896,7.5922,7.8275,567000.0],["2015-04-15",8.0824,8.1445,7.7,8.0824,1133250.0],["2015-04-16",8.0889,8.1412,7.7785,7.8798,803000.0],["2015-04-17",7.8209,7.8732,7.6477,7.7229,811750.0],["2015-04-20",7.7621,8.0366,7.7,7.9713,607000.0],["2015-04-21",8.0072,8.1412,7.9092,8.0236,498500.0],["2015-04-22",8.0105,8.0236,7.7915,7.8438,437250.0],["2015-04-23",7.8438,7.8569,7.749,7.7817,271000.0],["2015-04-24",7.8111,7.8438,7.7229,7.7294,183250.0],["2015-04-27",7.7229,7.7262,7.432,7.4974,232750.0],["2015-04-28",7.4745,7.5856,7.4255,7.5758,518750.0],["2015-04-29",7.566,7.651,7.5268,7.5301,338000.0],["2015-04-30",7.4941,7.4941,7.2359,7.2751,308250.0],["2015-05-01",7.2784,7.3176,7.213,7.298,239500.0],["2015-05-04",7.2882,7.3993,7.2849,7.3372,226500.0],["2015-05-05",7.334,7.3797,7.1706,7.2065,172250.0],["2015-05-06",7.2457,7.4908,7.1934,7.298,183000.0],["2015-05-07",7.3242,7.481,7.2392,7.3895,152250.0],["2015-05-08",7.4745,7.5235,7.4026,7.4124,130500.0],["2015-05-11",7.3765,7.5301,7.3699,7.4582,178000.0],["2015-05-12",7.4451,7.4778,7.334,7.3601,163750.0],["2015-05-13",7.3993,7.3993,7.2261,7.3372,160000.0],["2015-05-14",7.3634,7.4353,7.298,7.4189,135000.0],["2015-05-15",7.4026,7.4026,7.2327,7.2457,176250.0],["2015-05-18",7.2098,7.4026,7.2,7.3732,156000.0],["2015-05-19",7.3503,7.3863,7.2948,7.3405,185250.0],["2015-05-20",7.3601,7.4353,7.249,7.4255,344250.0],["2015-05-21",7.4255,7.4582,7.3307,7.432,348250.0],["2015-05-22",7.4386,7.4843,7.1836,7.2425,160250.0],["2015-05-26",7.2261,7.2261,7.0594,7.1248,244000.0],["2015-05-27",7.1183,7.347,7.0627,7.3372,156000.0],["2015-05-28",7.3372,7.4222,7.2523,7.3536,180000.0],["2015-05-29",7.3274,7.4451,7.1248,7.4124,574750.0],["2015-06-01",7.4647,7.4647,7.1183,7.3503,356500.0],["2015-06-02",7.3111,7.4484,7.1869,7.432,367750.0],["2015-06-03",7.432,7.6641,7.3895,7.6477,357750.0],["2015-06-04",7.6052,7.7556,7.5922,7.6379,212500.0],["2015-06-05",7.602,7.7915,7.5562,7.7588,336000.0],["2015-06-08",7.7131,7.785,7.4843,7.5627,554500.0],["2015-06-09",7.5301,7.6379,7.4386,7.4974,308500.0],["2015-06-10",7.5529,7.7817,7.4418,7.6543,379000.0],["2015-06-11",7.6445,7.7262,7.4908,7.6706,261750.0],["2015-06-12",7.6755,7.6984,7.5381,7.5544,167000.0],["2015-06-15",7.5152,7.5283,7.3418,7.3549,317000.0],["2015-06-16",7.332,7.4236,7.2404,7.2469,389000.0],["2015-06-17",7.2796,7.2796,7.0866,7.0899,314750.0],["2015-06-18",7.0997,7.2796,7.0931,7.2109,351750.0],["2015-06-19",7.1978,7.2175,7.1586,7.188,526750.0],["2015-06-22",7.1978,7.2305,7.1488,7.1618,186750.0],["2015-06-23",7.1847,7.1847,6.9917,7.0048,354000.0],["2015-06-24",6.9557,7.0015,6.6809,6.8608,665500.0],["2015-06-25",6.8445,6.9754,6.7921,6.9165,473750.0],["2015-06-26",6.9034,6.9426,6.7169,6.815,1538500.0],["2015-06-29",6.7725,6.9066,6.7365,6.7725,416500.0],["2015-06-30",7.2076,7.3614,7.0931,7.0997,2876500.0],["2015-07-01",7.1455,7.3385,7.0833,7.1422,7545750.0],["2015-07-02",7.1291,7.2076,7.0866,7.188,573250.0],["2015-07-06",7.1553,7.3123,7.1488,7.2469,369500.0],["2015-07-07",7.2894,7.3025,7.1259,7.2764,529000.0],["2015-07-08",7.1946,7.2175,7.0179,7.0473,429000.0],["2015-07-09",7.1488,7.1749,7.0637,7.0833,388250.0],["2015-07-10",7.1291,7.2207,7.1128,7.1259,334250.0],["2015-07-13",7.1422,7.2862,7.1128,7.2633,583500.0],["2015-07-14",7.1978,7.4857,7.1978,7.4628,554500.0],["2015-07-15",7.0931,7.0931,6.4748,6.5206,2715000.0],["2015-07-16",6.4944,6.6351,6.4781,6.5304,900000.0],["2015-07-17",6.6056,6.6056,6.2196,6.2817,1404000.0],["2015-07-20",6.2523,6.3832,6.2327,6.3472,546750.0],["2015-07-21",6.321,6.5369,6.321,6.514,606750.0],["2015-07-22",6.5075,6.514,6.3374,6.4028,387250.0],["2015-07-23",6.4551,6.4551,6.1509,6.1607,372500.0],["2015-07-24",6.1378,6.1869,6.0822,6.1607,539750.0],["2015-07-27",6.0887,6.1541,6.0265,6.0691,320750.0],["2015-07-28",6.1411,6.2523,5.9906,6.1705,690250.0],["2015-07-29",6.1803,6.4486,6.1509,6.3766,607750.0],["2015-07-30",6.3668,6.3832,6.1672,6.3046,625500.0],["2015-07-31",6.2948,6.4126,6.2948,6.3439,494500.0],["2015-08-03",6.3308,6.3603,6.2654,6.3014,202250.0],["2015-08-04",6.3145,6.4224,6.285,6.3472,276250.0],["2015-08-05",6.3832,6.4584,6.357,6.4421,774250.0],["2015-08-06",6.4715,6.5108,6.2752,6.285,285500.0],["2015-08-07",6.2523,6.2687,6.0429,6.0527,316750.0],["2015-08-10",6.1116,6.2229,6.1116,6.213,274000.0],["2015-08-11",6.1509,6.2163,6.0887,6.1411,142000.0],["2015-08-12",6.1214,6.1247,5.9971,6.1051,290000.0],["2015-08-13",6.1149,6.2098,6.0985,6.1509,303250.0],["2015-08-14",6.1214,6.2588,6.1214,6.2458,130000.0],["2015-08-17",6.2098,6.2588,6.1018,6.2294,219500.0],["2015-08-18",6.1967,6.3406,6.1705,6.2523,193250.0],["2015-08-19",6.2229,6.2687,6.0756,6.1836,235000.0],["2015-08-20",6.1312,6.1345,5.9349,5.9448,226500.0],["2015-08-21",5.8368,6.0004,5.8368,5.9153,228000.0],["2015-08-24",5.6601,6.0658,5.611,5.7583,375500.0],["2015-08-25",5.9448,5.9448,5.5489,5.5685,329000.0],["2015-08-26",5.683,6.2621,5.683,5.8662,452250.0],["2015-08-27",6.056,6.2523,5.9415,6.1051,480750.0],["2015-08-28",6.0527,6.1705,6.0527,6.1182,271750.0],["2015-08-31",6.0691,6.1378,6.0298,6.056,348000.0],["2015-09-01",5.9382,6.0265,5.9153,5.9448,369500.0],["2015-09-02",6.0069,6.1836,5.9546,6.0691,508000.0],["2015-09-03",6.0756,6.177,6.0298,6.0724,486500.0],["2015-09-04",6.0135,6.1378,6.0135,6.0593,258500.0],["2015-09-08",6.1509,6.2556,6.0854,6.1509,372750.0],["2015-09-09",6.2294,6.2294,6.02,6.0953,282250.0],["2015-09-10",6.1312,6.2163,6.0233,6.0494,272000.0],["2015-09-11",5.9938,6.285,5.9938,6.1869,283500.0],["2015-09-14",6.1918,6.1918,6.0476,6.1,146500.0],["2015-09-15",6.0968,6.2082,5.9723,6.1263,407750.0],["2015-09-16",6.1,6.3392,6.1,6.2442,292000.0],["2015-09-17",6.2213,6.3523,6.2213,6.2573,277000.0],["2015-09-18",6.1426,6.218,5.8445,5.9231,855500.0],["2015-09-21",5.9592,6.0444,5.9035,5.9887,196000.0],["2015-09-22",5.9297,5.9297,5.7528,5.8052,355000.0],["2015-09-23",5.7888,5.8642,5.6676,5.7331,488000.0],["2015-09-24",5.6578,5.6578,5.4645,5.5235,438000.0],["2015-09-25",5.566,5.566,5.3957,5.4547,513500.0],["2015-09-28",5.4022,5.4481,5.2384,5.2909,525500.0],["2015-09-29",5.2876,5.4153,5.2581,5.3891,139000.0],["2015-09-30",5.4383,5.4973,5.281,5.2974,258500.0],["2015-10-01",5.2941,5.3236,5.1795,5.2745,269500.0],["2015-10-02",5.2155,5.3433,5.1959,5.3433,167500.0],["2015-10-05",5.4055,5.5726,5.4055,5.5628,292250.0],["2015-10-06",5.5628,5.589,5.471,5.5366,251500.0],["2015-10-07",5.5759,5.625,5.4579,5.5923,1208500.0],["2015-10-08",5.5595,5.6643,5.4416,5.6545,270000.0],["2015-10-09",5.6938,5.7757,5.6643,5.7036,178750.0],["2015-10-12",5.6938,5.7724,5.6119,5.7495,182750.0],["2015-10-13",5.7331,5.8674,5.5988,5.6217,312000.0],["2015-10-14",5.6054,5.6873,5.6054,5.625,200500.0],["2015-10-15",5.6545,5.7299,5.5726,5.7266,235500.0],["2015-10-16",5.7495,5.7495,5.5857,5.6381,257000.0],["2015-10-19",5.5857,5.6938,5.3728,5.4579,580000.0],["2015-10-20",5.3924,5.5169,5.3171,5.4612,670250.0],["2015-10-21",5.4416,5.6611,5.4088,5.5431,490750.0],["2015-10-22",5.5759,5.684,5.4153,5.4612,287750.0],["2015-10-23",5.494,5.5988,5.471,5.5824,201750.0],["2015-10-26",5.5529,5.6479,5.4743,5.5529,408250.0],["2015-10-27",5.4809,5.4841,5.0877,5.1402,469500.0],["2015-10-28",5.1369,5.2909,4.8781,4.996,733000.0],["2015-10-29",4.996,5.399,4.7896,5.3859,422250.0],["2015-10-30",5.3826,5.6381,5.304,5.3695,461250.0],["2015-11-02",5.376,5.6742,5.376,5.6512,422750.0],["2015-11-03",5.6479,5.7299,5.5693,5.7004,378750.0],["2015-11-04",5.7299,5.9854,5.5464,5.5562,272000.0],["2015-11-05",5.6348,5.9231,5.6283,5.7004,213750.0],["2015-11-06",5.6676,5.7561,5.625,5.7102,189750.0],["2015-11-09",5.6905,5.6905,5.4972,5.6185,287250.0],["2015-11-10",5.5988,5.6709,5.5202,5.5792,359250.0],["2015-11-11",5.5693,5.6283,5.471,5.6021,340750.0],["2015-11-12",5.5497,5.5595,5.4972,5.5071,212000.0],["2015-11-13",5.471,5.5366,5.3564,5.3924,291500.0],["2015-11-16",5.399,5.4547,5.3269,5.4448,268500.0],["2015-11-17",5.4514,5.5202,5.3662,5.4448,353500.0],["2015-11-18",5.4841,5.5497,5.4514,5.5366,331500.0],["2015-11-19",5.5497,5.779,5.5431,5.7528,241000.0],["2015-11-20",5.7855,5.8511,5.7299,5.8216,338000.0],["2015-11-23",5.8576,5.9264,5.7626,5.9231,352500.0],["2015-11-24",5.8707,5.9199,5.7855,5.8347,473500.0],["2015-11-25",5.8249,5.8937,5.7921,5.8478,298750.0],["2015-11-27",5.8347,6.0444,5.8281,6.0312,216000.0],["2015-11-30",6.0607,6.0869,5.91,5.9231,331750.0],["2015-12-01",5.9133,5.9657,5.7954,5.9297,416000.0],["2015-12-02",5.9166,5.9166,5.6807,5.7004,213750.0],["2015-12-03",5.7364,5.7495,5.4841,5.5464,229500.0],["2015-12-04",5.5267,5.6283,5.4514,5.5923,245500.0],["2015-12-07",5.566,5.566,5.4514,5.5398,277500.0],["2015-12-08",5.4579,5.5693,5.3826,5.4645,382250.0],["2015-12-09",5.4285,5.5726,5.4252,5.4514,179250.0],["2015-12-10",5.471,5.5497,5.4383,5.4743,223750.0],["2015-12-11",5.3611,5.4399,5.3053,5.3546,243250.0],["2015-12-14",5.3513,5.5908,5.3283,5.5153,390500.0],["2015-12-15",5.5481,5.7056,5.5153,5.5678,312000.0],["2015-12-16",5.5842,5.7745,5.5711,5.7745,230000.0],["2015-12-17",5.7909,5.8172,5.6925,5.7384,344750.0],["2015-12-18",5.6892,5.6892,5.4464,5.535,1503500.0],["2015-12-21",5.5678,5.7056,5.5022,5.5974,522000.0],["2015-12-22",5.5941,5.7023,5.535,5.617,382500.0],["2015-12-23",5.64,5.8369,5.6072,5.7188,298250.0],["2015-12-24",5.6958,5.7712,5.6925,5.722,83250.0],["2015-12-28",5.6859,5.7745,5.5777,5.7647,266000.0],["2015-12-29",5.7877,5.873,5.6761,5.8434,159500.0],["2015-12-30",5.8172,5.8828,5.7548,5.8467,211000.0],["2015-12-31",5.8106,5.9419,5.7516,5.8073,284250.0],["2016-01-04",5.6991,5.8369,5.4071,5.7253,354000.0],["2016-01-05",5.7155,5.7253,5.5285,5.6794,242250.0],["2016-01-06",5.5645,5.6564,5.5022,5.5285,359750.0],["2016-01-07",5.4497,5.535,5.2955,5.3053,446250.0],["2016-01-08",5.325,5.3907,5.2036,5.3086,417500.0],["2016-01-11",5.3053,5.5022,5.2266,5.4596,287250.0],["2016-01-12",5.5219,5.7877,5.3644,5.5317,385250.0],["2016-01-13",5.5416,5.5416,5.161,5.2036,325500.0],["2016-01-14",5.2529,5.4596,5.0921,5.2922,366250.0],["2016-01-15",5.1052,5.3939,5.0822,5.3316,380500.0],["2016-01-19",5.4563,5.4563,5.2004,5.22,350500.0],["2016-01-20",5.1216,5.476,5.0921,5.4005,316000.0],["2016-01-21",5.4005,5.6531,5.2988,5.4661,493750.0],["2016-01-22",5.5317,5.6433,5.3742,5.4956,653000.0],["2016-01-25",5.4563,5.6138,5.3152,5.3874,291750.0],["2016-01-26",5.43,5.745,5.4071,5.6269,728500.0],["2016-01-27",5.5613,5.617,5.266,5.3644,574500.0],["2016-01-28",5.4596,5.4825,5.2824,5.4136,456500.0],["2016-01-29",5.4202,5.5777,5.4169,5.5055,718500.0],["2016-02-01",5.4661,5.6991,5.4464,5.6367,590750.0],["2016-02-02",5.5547,5.6269,5.5186,5.535,263250.0],["2016-02-03",5.558,5.6302,5.4727,5.6072,454000.0],["2016-02-04",5.6269,5.8762,5.6269,5.8041,742750.0],["2016-02-05",5.7909,5.8237,5.7122,5.7122,437750.0],["2016-02-08",5.6269,5.7483,5.6269,5.6564,563250.0],["2016-02-09",5.6269,5.7975,5.6203,5.7581,418250.0],["2016-02-10",5.7975,5.8861,5.6663,5.6859,326500.0],["2016-02-11",5.6203,5.6892,5.5219,5.5941,238000.0],["2016-02-12",5.663,5.7319,5.6105,5.663,409250.0],["2016-02-16",5.7614,5.8369,5.6236,5.7647,644750.0],["2016-02-17",5.7909,5.8861,5.7155,5.7286,590250.0],["2016-02-18",5.7286,5.7975,5.6006,5.6695,270250.0],["2016-02-19",5.6499,5.6531,5.5317,5.5777,328250.0],["2016-02-22",5.6138,5.6531,5.5219,5.5449,301250.0],["2016-02-23",5.5449,5.5744,5.4431,5.4792,287500.0],["2016-02-24",5.4136,5.4956,5.3316,5.4366,263250.0],["2016-02-25",5.4333,5.5088,5.3546,5.5055,180250.0],["2016-02-26",5.5153,5.6072,5.4431,5.4825,235500.0],["2016-02-29",5.5088,5.5088,5.3677,5.3808,248500.0],["2016-03-01",5.4169,5.4366,5.3611,5.43,375250.0],["2016-03-02",5.4366,5.4694,5.2693,5.3611,251750.0],["2016-03-03",5.3578,5.4235,5.2758,5.3382,229500.0],["2016-03-04",5.3611,5.4596,5.3053,5.4235,799250.0],["2016-03-07",5.3808,5.5842,5.3316,5.5022,378750.0],["2016-03-08",5.4628,5.5022,5.4366,5.4694,431500.0],["2016-03-09",5.5088,5.7286,5.4825,5.6991,278000.0],["2016-03-10",5.7023,5.8959,5.6761,5.8401,346750.0],["2016-03-11",5.8648,5.9174,5.7531,5.9108,393750.0],["2016-03-14",5.8812,5.9798,5.8615,5.8845,334750.0],["2016-03-15",5.8779,5.9436,5.8056,5.9009,254000.0],["2016-03-16",5.8714,5.9469,5.7301,5.9174,149750.0],["2016-03-17",5.9075,6.0948,5.9009,6.0619,860000.0],["2016-03-18",6.1014,6.2065,6.0586,6.1309,537500.0],["2016-03-21",6.1441,6.2426,6.0816,6.0882,470250.0],["2016-03-22",6.0422,6.0784,5.9338,5.9469,143250.0],["2016-03-23",5.9009,6.0291,5.8681,5.9469,260750.0],["2016-03-24",5.9141,6.0751,5.8648,6.0455,227750.0],["2016-03-28",6.0882,6.1901,5.7827,5.8812,248250.0],["2016-03-29",5.8582,6.0061,5.8155,5.9601,270000.0],["2016-03-30",5.9666,6.2525,5.9634,6.1966,292500.0],["2016-03-31",6.1703,6.1933,6.0521,6.1506,299750.0],["2016-04-01",6.0948,6.1605,5.9404,6.1309,165250.0],["2016-04-04",6.1145,6.1966,6.0652,6.0948,230000.0],["2016-04-05",6.0652,6.0948,5.9601,5.9831,228750.0],["2016-04-06",5.9929,6.0094,5.8352,5.9995,177750.0],["2016-04-07",5.7827,5.7892,5.5527,5.6348,1342750.0],["2016-04-08",5.6348,5.7301,5.5921,5.6644,285500.0],["2016-04-11",5.6775,5.7794,5.6151,5.6611,294250.0],["2016-04-12",5.6677,5.6939,5.6019,5.6677,308000.0],["2016-04-13",5.7169,5.9141,5.7038,5.8944,227500.0],["2016-04-14",5.8582,5.9634,5.8221,5.9272,235750.0],["2016-04-15",5.9009,6.0324,5.7169,6.0258,264750.0],["2016-04-18",6.0258,6.0981,5.9009,6.0882,352750.0],["2016-04-19",6.1112,6.2853,6.1112,6.1506,380000.0],["2016-04-20",6.1638,6.1933,6.1014,6.1736,165000.0],["2016-04-21",6.1178,6.1572,5.9305,6.1014,627000.0],["2016-04-22",6.1079,6.7223,6.1079,6.3445,1305750.0],["2016-04-25",6.2788,6.3248,6.0554,6.1276,353250.0],["2016-04-26",6.0948,6.2821,6.0488,6.2361,585750.0],["2016-04-27",6.2361,6.3938,6.1901,6.3445,546500.0],["2016-04-28",6.3149,6.3675,6.2558,6.3051,473750.0],["2016-04-29",6.3149,6.3478,6.0718,6.1309,204000.0],["2016-05-02",6.1342,6.2459,6.1211,6.1802,240750.0],["2016-05-03",6.0981,6.2131,6.0356,6.1408,202500.0],["2016-05-04",6.0816,6.2426,6.0192,6.0192,248000.0],["2016-05-05",6.0159,6.0751,6.0028,6.0324,226500.0],["2016-05-06",5.9929,6.1046,5.9896,6.0915,323750.0],["2016-05-09",6.0751,6.1769,6.0291,6.0751,199500.0],["2016-05-10",6.0882,6.1901,6.0784,6.1342,270500.0],["2016-05-11",6.1309,6.1769,6.0948,6.1244,239000.0],["2016-05-12",6.1375,6.2558,6.0521,6.1112,323500.0],["2016-05-13",6.0915,6.1079,5.9502,5.9864,246250.0],["2016-05-16",6.0126,6.1342,5.9929,6.0685,331250.0],["2016-05-17",6.0488,6.2722,5.9699,6.0849,340750.0],["2016-05-18",6.0718,6.1178,5.9732,6.0586,285000.0],["2016-05-19",6.0356,6.2098,6.0356,6.1933,305000.0],["2016-05-20",6.2361,6.3313,6.0981,6.3018,236250.0],["2016-05-23",6.3215,6.3281,6.1671,6.1671,519500.0],["2016-05-24",6.1933,6.4135,6.1901,6.4003,479000.0],["2016-05-25",6.4069,6.5351,6.4003,6.5088,290000.0],["2016-05-26",6.5055,6.5482,6.4036,6.4201,805750.0],["2016-05-27",6.4266,6.5252,6.3971,6.5153,500500.0],["2016-05-31",6.5712,6.5975,6.4825,6.5121,237750.0],["2016-06-01",6.5121,6.5383,6.4003,6.5252,233000.0],["2016-06-02",6.4989,6.4989,6.3872,6.4201,200750.0],["2016-06-03",6.4069,6.4463,6.2558,6.4201,203750.0],["2016-06-06",6.4365,6.5351,6.4201,6.5088,188250.0],["2016-06-07",6.5153,6.5318,6.4266,6.4923,135750.0],["2016-06-08",6.5088,6.5745,6.4332,6.5613,156250.0],["2016-06-09",6.5219,6.5613,6.4792,6.5383,214500.0],["2016-06-10",6.4742,6.5531,6.415,6.5301,307750.0],["2016-06-13",6.4939,6.5564,6.4314,6.5137,197250.0],["2016-06-14",6.5038,6.5597,6.4873,6.54,237250.0],["2016-06-15",6.5268,6.5729,6.4248,6.4643,248750.0],["2016-06-16",6.4051,6.5367,6.3327,6.4873,202000.0],["2016-06-17",6.5005,6.5499,6.4479,6.461,597000.0],["2016-06-20",6.563,6.7966,6.563,6.7571,312250.0],["2016-06-21",6.6617,6.6749,6.4873,6.5334,353250.0],["2016-06-22",6.5301,6.6091,6.4446,6.5696,486000.0],["2016-06-23",6.6025,6.7505,6.5466,6.7308,425250.0],["2016-06-24",6.4117,6.6387,6.4117,6.6321,666000.0],["2016-06-27",6.5104,6.54,6.4051,6.4643,433000.0],["2016-06-28",6.5367,6.6749,6.2933,6.3064,412750.0],["2016-06-29",6.3788,6.5334,6.359,6.5071,224250.0],["2016-06-30",6.54,6.5926,6.3821,6.5137,797750.0],["2016-07-01",6.4972,6.7341,6.4972,6.711,649250.0],["2016-07-05",6.6551,6.7834,6.5827,6.6453,172000.0],["2016-07-06",6.6058,6.6847,6.5466,6.6453,214250.0],["2016-07-07",6.6781,6.7637,6.5729,6.7176,792750.0],["2016-07-08",6.7571,7.0861,6.7571,7.063,632000.0],["2016-07-11",7.1058,7.1058,6.9808,7.0696,564250.0],["2016-07-12",6.9117,7.1321,6.9084,7.0927,372500.0],["2016-07-13",7.1091,7.1716,7.0269,7.1519,264500.0],["2016-07-14",7.1716,7.267,7.0729,7.0927,346250.0],["2016-07-15",7.1683,7.1979,7.0663,7.1354,199000.0],["2016-07-18",7.0959,7.1946,7.0927,7.142,488750.0],["2016-07-19",7.1519,7.1519,7.0071,7.04,238000.0],["2016-07-20",7.0729,7.2308,6.9808,7.063,426750.0],["2016-07-21",7.0433,7.0762,6.9545,7.0137,184000.0],["2016-07-22",6.8854,7.1025,6.8558,7.0959,368750.0],["2016-07-25",7.1058,7.1288,7.0038,7.0302,218500.0],["2016-07-26",7.0532,7.1321,7.0269,7.1091,306000.0],["2016-07-27",7.142,7.2045,7.1025,7.1354,406750.0],["2016-07-28",7.1354,7.2144,7.0466,7.2012,315750.0],["2016-07-29",7.1782,7.1881,7.0762,7.1223,413250.0],["2016-08-01",7.142,7.142,7.04,7.0663,163250.0],["2016-08-02",7.0433,7.0532,6.9446,6.9644,238750.0],["2016-08-03",6.9808,7.0631,6.9413,7.0499,154750.0],["2016-08-04",7.0466,7.1124,7.0203,7.0795,275000.0],["2016-08-05",7.0992,7.267,7.0992,7.2308,268500.0],["2016-08-08",7.2341,7.267,7.1486,7.1552,107000.0],["2016-08-09",7.1387,7.1585,7.0565,7.0795,241750.0],["2016-08-10",7.0663,7.1552,6.9874,7.04,127750.0],["2016-08-11",7.0729,7.142,7.0532,7.0762,161000.0],["2016-08-12",7.0828,7.1223,6.9973,7.0466,78750.0],["2016-08-15",7.0828,7.1321,7.0729,7.1157,200750.0],["2016-08-16",7.0598,7.0894,6.9512,7.0499,212000.0],["2016-08-17",7.0729,7.1025,6.9973,7.0565,136000.0],["2016-08-18",7.1157,7.1157,7.0334,7.1025,197500.0],["2016-08-19",7.0959,7.1946,7.0927,7.1256,249500.0],["2016-08-22",7.1025,7.165,7.0696,7.1453,139250.0],["2016-08-23",7.1486,7.2177,7.1486,7.1716,125000.0],["2016-08-24",7.1585,7.2308,7.1387,7.165,115250.0],["2016-08-25",7.1584,7.1848,7.0927,7.142,173250.0],["2016-08-26",7.1486,7.1946,7.017,7.0334,139500.0],["2016-08-29",7.04,7.0828,6.9973,7.04,177000.0],["2016-08-30",7.0005,7.1256,7.0005,7.0927,171500.0],["2016-08-31",7.1354,7.165,7.0499,7.0959,215750.0],["2016-09-01",7.1223,7.2242,7.0367,7.2144,134750.0],["2016-09-02",7.2078,7.3098,7.2078,7.2802,168000.0],["2016-09-06",7.2703,7.3229,7.2177,7.2275,135250.0],["2016-09-07",7.2506,7.3262,7.2275,7.3032,170000.0],["2016-09-08",7.2703,7.2999,7.1617,7.2769,195250.0],["2016-09-09",7.2489,7.2489,7.0348,7.0414,214750.0],["2016-09-12",7.0282,7.1666,7.0118,7.1534,173750.0],["2016-09-13",7.0743,7.1139,7.0118,7.0282,204250.0],["2016-09-14",7.0414,7.0645,6.9953,6.9986,104000.0],["2016-09-15",7.0183,7.1303,6.9459,7.1171,168750.0],["2016-09-16",7.1303,7.2555,7.0645,7.1139,287250.0],["2016-09-19",7.16,7.2588,7.1073,7.1501,71250.0],["2016-09-20",7.1567,7.1698,7.0677,7.0743,102250.0],["2016-09-21",7.1139,7.1633,7.0447,7.0908,131750.0],["2016-09-22",7.1534,7.1764,7.0809,7.1402,152500.0],["2016-09-23",7.1139,7.1698,7.0282,7.0677,112000.0],["2016-09-26",7.0085,7.1139,6.9953,7.0019,125000.0],["2016-09-27",6.9887,6.9887,6.8174,6.824,293000.0],["2016-09-28",6.8438,6.8932,6.7779,6.8932,173000.0],["2016-09-29",6.8998,6.936,6.824,6.8866,135250.0],["2016-09-30",6.8932,6.9854,6.8866,6.9162,274750.0],["2016-10-03",6.8734,7.0085,6.8603,6.9854,451750.0],["2016-10-04",6.9854,7.048,6.9031,6.913,131000.0],["2016-10-05",6.936,6.992,6.8767,6.9162,211500.0],["2016-10-06",6.8701,6.9327,6.8207,6.8405,130500.0],["2016-10-07",6.824,6.8701,6.7384,6.824,130750.0],["2016-10-10",6.8833,7.2983,6.521,6.8504,97750.0],["2016-10-11",6.9162,6.9162,6.7022,6.7516,147250.0],["2016-10-12",6.801,6.8174,6.6857,6.7516,108000.0],["2016-10-13",6.7351,6.7351,6.5869,6.6857,220750.0],["2016-10-14",6.6692,6.7022,6.4552,6.4881,90000.0],["2016-10-17",6.4387,6.5046,6.1588,6.3728,124500.0],["2016-10-18",6.4552,6.5046,6.3564,6.4387,116500.0],["2016-10-19",6.4552,6.554,6.3893,6.4387,228250.0],["2016-10-20",6.4058,6.5375,6.3564,6.4552,63000.0],["2016-10-21",6.4222,6.801,6.4222,6.6198,264250.0],["2016-10-24",6.6528,6.8833,6.6528,6.7516,158250.0],["2016-10-25",6.7351,6.801,6.5869,6.6363,284250.0],["2016-10-26",6.6034,6.7845,6.6034,6.6692,217750.0],["2016-10-27",6.7022,6.7186,6.6528,6.6692,139500.0],["2016-10-28",6.6363,6.7351,6.554,6.5869,201250.0],["2016-10-31",6.5869,6.801,6.5046,6.7516,277000.0],["2016-11-01",6.8174,6.8174,6.6528,6.6692,214250.0],["2016-11-02",6.6528,6.8174,6.554,6.5704,128000.0],["2016-11-03",6.6363,6.7186,6.6034,6.6692,143250.0],["2016-11-04",6.6857,6.7351,6.6198,6.6363,222750.0],["2016-11-07",6.7516,6.8833,6.6528,6.6857,315250.0],["2016-11-08",6.7186,6.9821,6.6198,6.9162,167250.0],["2016-11-09",6.8833,7.0249,6.8767,6.9821,418750.0],["2016-11-10",7.0315,7.4037,6.8504,7.3773,924000.0],["2016-11-11",7.4103,7.9043,6.8998,7.1962,970750.0],["2016-11-14",7.295,7.7396,7.2127,7.5914,381250.0],["2016-11-15",7.5091,7.7067,7.5091,7.6737,256000.0],["2016-11-16",7.6737,7.8713,7.5585,7.6902,600250.0],["2016-11-17",7.7561,7.9043,7.7561,7.8714,293750.0],["2016-11-18",7.8549,7.8878,7.7231,7.7725,318750.0],["2016-11-21",7.8713,7.8878,7.7231,7.8384,311000.0],["2016-11-22",7.8384,7.8384,7.6737,7.7231,353250.0],["2016-11-23",7.7725,7.8878,7.6507,7.8714,361000.0],["2016-11-25",7.9208,8.036,7.8878,7.9866,83000.0],["2016-11-28",7.9702,8.0525,7.8549,8.036,275000.0],["2016-11-29",8.036,8.2666,8.0327,8.1184,208250.0],["2016-11-30",8.2172,8.316,7.9833,8.0196,182500.0],["2016-12-01",7.9537,8.1842,7.9043,8.1678,256500.0],["2016-12-02",8.1184,8.2666,8.1184,8.2172,293000.0],["2016-12-05",8.283,8.3489,8.1678,8.1678,389000.0],["2016-12-06",8.2172,8.2336,8.1184,8.1842,350500.0],["2016-12-07",8.1842,8.5465,8.1513,8.4806,372000.0],["2016-12-08",8.5465,8.7869,8.4477,8.7771,444250.0],["2016-12-09",8.8594,8.9088,8.5465,8.6288,436750.0],["2016-12-12",8.5876,8.6041,8.258,8.3898,302000.0],["2016-12-13",8.4558,8.4558,8.2217,8.3404,262000.0],["2016-12-14",8.3734,8.4228,8.258,8.3404,262750.0],["2016-12-15",8.3569,8.4228,8.2909,8.3074,238000.0],["2016-12-16",8.2085,8.2085,7.8459,7.8789,1253500.0],["2016-12-19",7.8459,8.0272,7.6976,7.8789,314750.0],["2016-12-20",7.8459,8.0272,7.8294,7.9448,425750.0],["2016-12-21",7.9613,7.9613,7.8294,7.8954,142250.0],["2016-12-22",7.8953,7.8953,7.7305,7.747,244250.0],["2016-12-23",7.747,7.8953,7.747,7.8459,157250.0],["2016-12-27",7.8459,7.9778,7.78,7.78,151250.0],["2016-12-28",7.8294,7.8294,7.6646,7.714,171750.0],["2016-12-29",7.7305,7.78,7.6316,7.714,104000.0],["2016-12-30",7.747,7.747,7.6151,7.6811,294250.0],["2017-01-03",7.78,7.8789,7.6151,7.7965,447750.0],["2017-01-04",7.8789,7.9118,7.7305,7.9118,311750.0],["2017-01-05",7.8624,7.9118,7.6976,7.714,198750.0],["2017-01-06",7.747,7.78,7.6481,7.6646,207500.0],["2017-01-09",7.6316,7.6976,7.4833,7.5657,130750.0],["2017-01-10",7.5492,7.6316,7.5327,7.5987,301250.0],["2017-01-11",7.6151,7.6151,7.5492,7.6151,430000.0],["2017-01-12",7.5987,7.5987,7.4998,7.5327,296250.0],["2017-01-13",7.5492,7.9283,7.5492,7.8624,528000.0],["2017-01-17",7.8459,7.8459,7.6316,7.6316,218250.0],["2017-01-18",7.6481,7.7635,7.6481,7.747,126000.0],["2017-01-19",7.78,7.8459,7.5987,7.6151,106000.0],["2017-01-20",7.6151,7.6646,7.5822,7.6316,108000.0],["2017-01-23",7.5987,7.6646,7.4833,7.5327,143750.0],["2017-01-24",7.5492,7.7635,7.4009,7.6481,171250.0],["2017-01-25",7.714,8.0701,7.714,7.8129,131250.0],["2017-01-26",7.7965,7.7965,7.5327,7.6151,142000.0],["2017-01-27",7.5822,7.8294,7.0382,7.5657,175750.0],["2017-01-30",7.5987,7.6085,7.4173,7.5822,218750.0],["2017-01-31",7.5492,7.5492,7.4173,7.5327,215000.0],["2017-02-01",7.5657,7.6844,7.4173,7.5987,171000.0],["2017-02-02",7.5492,7.6151,7.3679,7.4668,246500.0],["2017-02-03",7.5492,7.6316,7.4734,7.6316,133750.0],["2017-02-06",7.6316,7.6646,7.4998,7.5492,96250.0],["2017-02-07",7.5492,7.5822,7.3349,7.3514,170500.0],["2017-02-08",7.3349,7.3679,7.2031,7.3514,162750.0],["2017-02-09",7.3514,7.5162,7.2525,7.3514,151250.0],["2017-02-10",7.6481,7.8953,7.5492,7.6481,380250.0],["2017-02-13",7.6976,7.7635,7.5327,7.5987,195250.0],["2017-02-14",7.5492,7.8129,7.4965,7.78,344500.0],["2017-02-15",7.7635,7.8954,7.6811,7.8789,334250.0],["2017-02-16",7.8789,7.9283,7.7965,7.9118,218500.0],["2017-02-17",7.9118,7.9448,7.7899,7.8789,264500.0],["2017-02-21",7.8789,8.0437,7.8129,8.0107,285000.0],["2017-02-22",8.0272,8.0272,7.8294,8.0272,240750.0],["2017-02-23",8.0602,8.0602,7.8954,8.0272,453750.0],["2017-02-24",7.9613,8.0767,7.9118,8.0272,161250.0],["2017-02-27",8.0767,8.1756,8.0107,8.1426,414250.0],["2017-02-28",8.1261,8.1756,7.9942,8.0931,292750.0],["2017-03-01",8.225,8.3734,8.1756,8.3569,379500.0],["2017-03-02",8.3074,8.3074,8.0602,8.1261,240000.0],["2017-03-03",8.1096,8.1426,7.8954,8.0767,260250.0],["2017-03-06",8.0107,8.0602,7.9118,8.0371,215000.0],["2017-03-07",7.9942,8.0437,7.9448,8.0107,307250.0],["2017-03-08",8.0602,8.0602,7.8789,7.9942,212250.0],["2017-03-09",7.9613,8.0602,7.747,7.747,178500.0],["2017-03-10",7.7635,7.8789,7.7635,7.8624,214500.0],["2017-03-13",7.8294,7.9118,7.8129,7.8294,108500.0],["2017-03-14",7.7965,7.8294,7.7635,7.8129,163500.0],["2017-03-15",7.8624,8.0437,7.8294,7.9778,186000.0],["2017-03-16",7.9942,8.0272,7.9217,7.9778,144750.0],["2017-03-17",7.9448,8.1096,7.9448,8.1096,571000.0],["2017-03-20",8.0767,8.192,7.9382,8.0107,307500.0],["2017-03-21",8.0437,8.0437,7.747,7.8294,220500.0],["2017-03-22",7.7882,7.8872,7.7222,7.8377,192250.0],["2017-03-23",7.8377,7.9367,7.8047,7.9037,160750.0],["2017-03-24",7.9037,7.9532,7.8212,7.9037,305500.0],["2017-03-27",7.8047,7.8872,7.7222,7.8212,139500.0],["2017-03-28",7.7717,7.9466,7.7057,7.9202,142250.0],["2017-03-29",7.8542,7.9367,7.7717,7.8872,141500.0],["2017-03-30",7.8707,7.9367,7.7552,7.8872,234250.0],["2017-03-31",7.8872,7.9202,7.7387,7.7387,417500.0],["2017-04-03",7.7387,7.8377,7.5902,7.6232,309500.0],["2017-04-04",7.5902,7.7057,7.5242,7.5902,190750.0],["2017-04-05",7.6397,7.7057,7.4516,7.5242,382000.0],["2017-04-06",7.4912,7.5572,7.4186,7.5242,307000.0],["2017-04-07",7.4747,7.5836,7.4582,7.5572,169000.0],["2017-04-10",7.6397,8.0687,7.6397,7.8872,597500.0],["2017-04-11",7.8047,7.8707,7.7057,7.8047,319500.0],["2017-04-12",7.8047,7.8047,7.5572,7.5737,182500.0],["2017-04-13",7.5572,7.6067,7.3757,7.3922,203750.0],["2017-04-17",7.4087,7.4912,7.3592,7.4252,295750.0],["2017-04-18",7.3922,7.4087,7.1942,7.2107,364500.0],["2017-04-19",7.2767,7.3922,7.1447,7.1612,711000.0],["2017-04-20",7.2107,7.2932,7.1942,7.2602,816000.0],["2017-04-21",7.4417,8.1182,7.4417,7.9037,860000.0],["2017-04-24",7.9367,8.2997,7.9202,8.1677,362750.0],["2017-04-25",8.2007,8.3987,8.1677,8.1842,624750.0],["2017-04-26",8.1512,8.2997,8.1281,8.1842,352500.0],["2017-04-27",8.2007,8.3162,8.2007,8.2502,207000.0],["2017-04-28",8.2667,8.2997,8.1347,8.1842,318500.0],["2017-05-01",8.2172,8.2667,8.1182,8.1842,157250.0],["2017-05-02",8.1842,8.1842,8.0357,8.0687,184500.0],["2017-05-03",8.0357,8.1116,7.9037,8.0852,214250.0],["2017-05-04",8.1182,8.1347,7.9862,8.0357,99000.0],["2017-05-05",8.0687,8.0687,7.9202,7.9862,166500.0],["2017-05-08",7.9697,8.0687,7.9367,7.9532,149250.0],["2017-05-09",7.9532,7.9796,7.8641,7.9532,313750.0],["2017-05-10",7.9202,7.9532,7.8377,7.9037,304000.0],["2017-05-11",7.8542,8.0687,7.775,8.0357,365250.0],["2017-05-12",8.0192,8.0852,7.9037,7.9532,448000.0],["2017-05-15",7.9697,8.0522,7.9466,7.9862,192250.0],["2017-05-16",7.9862,8.0522,7.8707,8.0027,295750.0],["2017-05-17",7.8707,7.9697,7.8047,7.8707,358500.0],["2017-05-18",7.8707,8.0027,7.8542,7.9367,271000.0],["2017-05-19",7.9367,7.9697,7.8212,7.8377,317750.0],["2017-05-22",7.8872,7.9532,7.8212,7.9367,479500.0],["2017-05-23",7.9697,8.0687,7.8212,8.0357,508250.0],["2017-05-24",8.0522,8.2172,8.0357,8.1347,347750.0],["2017-05-25",8.1842,8.2502,8.1017,8.2337,159250.0],["2017-05-26",8.2007,8.2337,8.1182,8.1842,211250.0],["2017-05-30",8.1512,8.2997,8.1182,8.2337,409750.0],["2017-05-31",8.2337,8.2667,8.1182,8.1677,240000.0],["2017-06-01",8.2007,8.2667,8.1512,8.2667,165000.0],["2017-06-02",8.2832,8.4812,8.2172,8.4647,331750.0],["2017-06-05",8.4317,8.4977,8.3657,8.4152,264500.0],["2017-06-06",8.3657,8.5307,8.3162,8.4482,364500.0],["2017-06-07",8.4317,8.7287,8.4251,8.7287,299000.0],["2017-06-08",8.7452,8.8937,8.6462,8.8772,475750.0],["2017-06-09",8.8772,9.1907,8.8277,9.1016,828000.0],["2017-06-12",9.0752,9.2072,9.0422,9.0752,507500.0],["2017-06-13",9.1412,9.1775,8.9927,9.0422,296750.0],["2017-06-14",9.0339,9.1661,8.9348,9.0174,273750.0],["2017-06-15",8.9018,9.0835,8.9018,9.0339,197250.0],["2017-06-16",8.9514,9.1991,8.8027,9.133,449000.0],["2017-06-19",9.133,9.3312,9.1,9.3147,387750.0],["2017-06-20",9.3312,9.3312,9.0835,9.1,212750.0],["2017-06-21",9.1165,9.1165,8.9514,8.9844,229000.0],["2017-06-22",8.9679,9.0505,8.8523,8.9348,332250.0],["2017-06-23",8.9183,9.0504,8.8853,8.9679,427000.0],["2017-06-26",9.0339,9.1099,8.9183,9.0339,170250.0],["2017-06-27",9.0835,9.0967,8.9348,8.9348,214500.0],["2017-06-28",8.9844,9.1826,8.9844,9.133,295750.0],["2017-06-29",9.1826,9.1991,8.9943,9.0505,161750.0],["2017-06-30",9.0835,9.133,8.9514,9.0505,294500.0],["2017-07-03",9.133,9.2156,9.0009,9.1826,167500.0],["2017-07-05",9.133,9.176,8.9679,8.9844,256750.0],["2017-07-06",8.9183,9.0505,8.8027,8.9018,307500.0],["2017-07-07",8.9514,9.0339,8.8523,9.0174,178000.0],["2017-07-10",9.0284,9.0284,8.8908,8.9459,284850.0],["2017-07-11",8.8908,8.9734,8.6431,8.8082,308850.0],["2017-07-12",8.8082,9.0284,8.8082,9.0009,179850.0],["2017-07-13",9.056,9.056,8.9459,9.0284,200400.0],["2017-07-14",9.056,9.056,8.9348,9.0284,148350.0],["2017-07-17",9.0009,9.0284,8.8908,9.0009,172950.0],["2017-07-18",8.9459,9.056,8.8358,8.8633,140550.0],["2017-07-19",8.8357,9.0174,8.7807,8.8082,136200.0],["2017-07-20",8.8082,8.9459,8.6981,8.9183,132300.0],["2017-07-21",9.8542,9.8542,8.8908,9.111,411750.0],["2017-07-24",9.0835,9.1385,8.9183,9.0009,244950.0],["2017-07-25",9.0835,9.111,9.0009,9.0284,297000.0],["2017-07-26",9.0284,9.111,8.9183,8.9734,399450.0],["2017-07-27",9.0009,9.0835,8.6431,8.7256,248700.0],["2017-07-28",8.7256,8.9459,8.6981,8.9183,181050.0],["2017-07-31",8.9734,9.0009,8.7807,8.7807,230400.0],["2017-08-01",8.8633,9.056,8.7532,9.056,282750.0],["2017-08-02",9.0284,9.056,8.8082,8.9183,158550.0],["2017-08-03",8.9734,9.0284,8.8358,8.8908,134850.0],["2017-08-04",8.9459,9.1385,8.8908,9.0009,141300.0],["2017-08-07",9.056,9.1495,8.8908,9.0284,133350.0],["2017-08-08",9.0009,9.2211,8.9459,9.0009,116100.0],["2017-08-09",8.9459,9.111,8.8908,9.0009,223050.0],["2017-08-10",8.9459,8.9734,8.7532,8.8082,168750.0],["2017-08-11",8.8908,8.9183,8.7807,8.8358,193200.0],["2017-08-14",8.8908,9.056,8.8798,8.9734,189150.0],["2017-08-15",9.0009,9.056,8.8908,8.9734,182250.0],["2017-08-16",8.9734,9.0835,8.8358,8.9183,129600.0],["2017-08-17",8.8908,8.9459,8.6981,8.7256,165300.0],["2017-08-18",8.6431,8.7532,8.588,8.6981,117450.0],["2017-08-21",8.7256,8.8082,8.6431,8.7256,181050.0],["2017-08-22",8.7532,8.8908,8.6981,8.8082,141450.0],["2017-08-23",8.7807,8.8082,8.6981,8.6981,81900.0],["2017-08-24",8.7532,8.7697,8.588,8.6431,190650.0],["2017-08-25",8.7256,8.8082,8.6706,8.7532,186300.0],["2017-08-28",8.7532,8.9734,8.6981,8.9459,434700.0],["2017-08-29",8.8633,9.1661,8.8357,9.111,187050.0],["2017-08-30",9.111,9.4688,9.111,9.3863,534000.0],["2017-08-31",9.3863,9.4688,9.1936,9.4413,286500.0],["2017-09-01",9.4688,9.7441,9.3863,9.6615,244800.0],["2017-09-05",9.6615,9.8267,9.634,9.7992,257850.0],["2017-09-06",9.7992,9.8817,9.7166,9.7716,588000.0],["2017-09-07",9.8267,10.0469,9.7441,10.0194,228300.0],["2017-09-08",10.0194,10.212,9.9368,10.1295,274500.0],["2017-09-11",10.212,10.2836,10.1295,10.212,148950.0],["2017-09-12",10.212,10.4598,10.1019,10.4322,379050.0],["2017-09-13",10.3497,10.3772,10.212,10.3221,268950.0],["2017-09-14",10.3084,10.3084,10.1044,10.143,128850.0],["2017-09-15",10.1705,10.2532,10.0879,10.2257,426750.0],["2017-09-18",10.2257,10.3359,10.143,10.1705,176250.0],["2017-09-19",10.1705,10.2532,10.0603,10.0603,172650.0],["2017-09-20",10.0879,10.3359,10.0879,10.2808,151050.0],["2017-09-21",10.3084,10.391,10.2532,10.3635,113550.0],["2017-09-22",10.3635,10.5013,10.3084,10.4186,127350.0],["2017-09-25",10.4462,10.5013,10.3084,10.4737,179550.0],["2017-09-26",10.5013,10.6667,10.3469,10.5564,321750.0],["2017-09-27",10.6391,10.8872,10.584,10.8596,224400.0],["2017-09-28",10.832,10.9147,10.6391,10.6942,215850.0],["2017-09-29",10.7769,11.6589,10.7494,11.3282,1231800.0],["2017-10-02",11.3557,11.5487,11.1077,11.1904,470100.0],["2017-10-03",11.2179,11.3006,10.9423,10.9974,580050.0],["2017-10-04",11.025,11.0525,10.8596,11.025,322050.0],["2017-10-05",11.025,11.025,10.7769,10.9423,224550.0],["2017-10-06",10.9423,11.0801,10.7769,10.8045,363300.0],["2017-10-09",10.832,10.9974,10.7218,10.9147,330450.0],["2017-10-10",10.9974,11.025,10.832,10.9699,172500.0],["2017-10-11",10.9423,10.9974,10.832,10.8872,225600.0],["2017-10-12",10.832,10.9423,10.6942,10.7494,256650.0],["2017-10-13",10.832,10.8596,10.5013,10.5289,281400.0],["2017-10-16",10.6115,10.8872,10.2532,10.4737,352500.0],["2017-10-17",10.4737,10.5013,10.2808,10.3084,190350.0],["2017-10-18",10.3084,10.6391,10.3084,10.5013,327150.0],["2017-10-19",10.391,10.5289,10.2532,10.4737,429600.0],["2017-10-20",10.4737,10.6942,9.6469,10.5564,602850.0],["2017-10-23",10.5289,10.6667,10.4737,10.5013,423300.0],["2017-10-24",10.4462,10.7604,10.4462,10.6942,517350.0],["2017-10-25",10.7218,10.7218,10.4462,10.5564,245400.0],["2017-10-26",10.6667,11.036,10.6667,10.9147,448950.0],["2017-10-27",10.9423,11.0801,10.8596,11.025,312150.0],["2017-10-30",11.025,11.025,10.584,10.7218,207300.0],["2017-10-31",10.7494,10.9147,10.7383,10.832,345300.0],["2017-11-01",10.8596,10.9423,10.584,10.7769,200400.0],["2017-11-02",10.7494,10.9423,10.6667,10.8872,303900.0],["2017-11-03",10.832,10.8872,10.5013,10.5564,347700.0],["2017-11-06",10.584,10.7218,10.4737,10.6115,269850.0],["2017-11-07",10.4737,10.5289,10.143,10.3359,432750.0],["2017-11-08",10.2257,10.4186,10.143,10.3084,261300.0],["2017-11-09",10.2808,10.3359,10.143,10.3084,301050.0],["2017-11-10",10.3359,10.5013,10.2257,10.391,542850.0],["2017-11-13",10.2808,10.4517,10.1705,10.391,471450.0],["2017-11-14",10.3635,10.5289,10.2698,10.4737,408300.0],["2017-11-15",10.4186,10.6391,10.2257,10.3084,296550.0],["2017-11-16",10.3359,10.4737,10.3359,10.391,427500.0],["2017-11-17",10.3359,10.4462,10.2532,10.4186,232200.0],["2017-11-20",10.4186,10.5289,10.3084,10.4462,249000.0],["2017-11-21",10.5289,10.7494,10.4737,10.6942,283800.0],["2017-11-22",10.6667,10.7494,10.5289,10.6391,171450.0],["2017-11-24",10.6667,10.6942,10.4462,10.4737,135000.0],["2017-11-27",10.5289,10.6942,10.5013,10.6391,467250.0],["2017-11-28",10.6667,10.9147,10.584,10.9147,210000.0],["2017-11-29",10.9147,11.1077,10.832,10.9974,791550.0],["2017-11-30",11.1077,11.2179,11.025,11.1077,424950.0],["2017-12-01",11.1352,11.1628,10.6667,11.025,380400.0],["2017-12-04",11.1904,11.3282,11.1628,11.1904,306900.0],["2017-12-05",11.2179,11.2179,10.9423,10.9699,216300.0],["2017-12-06",10.9974,11.0525,10.8872,10.9423,259200.0],["2017-12-07",10.9147,11.0801,10.9147,11.025,358350.0],["2017-12-08",11.1352,11.2179,10.9699,11.0525,597300.0],["2017-12-11",11.0525,11.2455,11.025,11.0801,348600.0],["2017-12-12",11.0801,11.1352,11.025,11.0525,264300.0],["2017-12-13",11.0525,11.4384,11.0525,11.273,384000.0],["2017-12-14",11.3006,11.3006,10.9699,11.0801,297600.0],["2017-12-15",11.0801,11.4384,11.0801,11.273,777150.0],["2017-12-18",11.3557,11.6038,11.273,11.3282,281250.0],["2017-12-19",11.3282,11.3998,11.1628,11.3557,317250.0],["2017-12-20",11.4384,11.455,11.2896,11.3006,195900.0],["2017-12-21",11.3144,11.3144,11.0936,11.2316,188400.0],["2017-12-22",11.204,11.3034,11.1488,11.2592,115800.0],["2017-12-26",11.2592,11.342,11.1764,11.204,152550.0],["2017-12-27",11.1764,11.3144,11.1212,11.204,157200.0],["2017-12-28",11.204,11.204,11.0384,11.0936,347550.0],["2017-12-29",11.1212,11.3144,11.1212,11.204,292650.0],["2018-01-02",11.342,11.5076,11.2592,11.4524,584250.0],["2018-01-03",11.3972,11.5352,11.353,11.4248,441150.0],["2018-01-04",11.4524,11.6456,11.2868,11.3696,280950.0],["2018-01-05",11.3972,11.5352,11.1764,11.3696,324600.0],["2018-01-08",11.342,11.7283,11.204,11.7008,492600.0],["2018-01-09",11.7559,11.9381,11.7008,11.8387,636000.0],["2018-01-10",11.7835,12.0043,11.7283,11.9491,322050.0],["2018-01-11",12.0043,12.3355,12.0043,12.3079,426300.0],["2018-01-12",12.3355,12.3355,12.0871,12.1699,313200.0],["2018-01-16",12.1975,12.2968,11.8387,12.0043,380550.0],["2018-01-17",12.0319,12.1147,11.8663,12.1147,257400.0],["2018-01-18",12.0871,12.1699,11.7835,12.0319,264450.0],["2018-01-19",12.0319,12.2803,12.0319,12.1699,235050.0],["2018-01-22",12.1699,12.2251,12.0319,12.0871,225600.0],["2018-01-23",12.0595,12.1312,11.9491,12.0319,151500.0],["2018-01-24",12.0595,12.1699,11.9215,12.0043,200100.0],["2018-01-25",12.0043,12.1699,11.7835,12.1423,564000.0],["2018-01-26",15.7022,16.3369,12.3907,12.4734,2074350.0],["2018-01-29",12.6114,12.7218,12.2251,12.4458,954000.0],["2018-01-30",12.4182,12.8046,12.3631,12.777,548100.0],["2018-01-31",12.8046,13.0806,12.639,12.8046,511500.0],["2018-02-01",12.6942,13.053,12.5562,12.9426,921600.0],["2018-02-02",12.8046,12.9702,12.777,12.8874,461400.0],["2018-02-05",12.7494,12.9702,12.3355,12.3907,399150.0],["2018-02-06",12.1147,12.4182,11.8939,12.1699,479850.0],["2018-02-07",12.1975,12.5286,12.1147,12.3907,269700.0],["2018-02-08",12.3907,12.3907,11.9491,11.9491,432900.0],["2018-02-09",12.0871,12.7494,11.7007,11.8939,551700.0],["2018-02-12",11.9215,12.0871,11.5904,11.7835,465300.0],["2018-02-13",11.7008,12.1147,11.6456,12.0043,1244850.0],["2018-02-14",12.0043,12.3355,11.9767,12.3079,514350.0],["2018-02-15",12.3907,12.6114,12.0319,12.1975,521100.0],["2018-02-16",12.1423,12.3244,12.1423,12.1975,443400.0],["2018-02-20",12.1699,12.2251,11.8387,11.8663,426000.0],["2018-02-21",11.8663,12.3631,11.7008,12.2527,479250.0],["2018-02-22",12.3079,12.639,12.2527,12.501,886950.0],["2018-02-23",12.501,12.6114,12.1975,12.3079,360600.0],["2018-02-26",12.3079,12.4183,12.2692,12.3631,259500.0],["2018-02-27",12.3907,12.4458,12.2416,12.2803,428700.0],["2018-02-28",12.3355,12.3355,11.9215,11.9491,609600.0],["2018-03-01",11.9215,12.1147,11.8387,11.9215,373650.0],["2018-03-02",11.8387,12.0871,11.7449,12.0319,298500.0],["2018-03-05",11.9767,12.0485,11.7283,12.0043,415050.0],["2018-03-06",12.0595,12.0871,11.8663,12.0043,317400.0],["2018-03-07",11.9215,12.0871,11.7835,12.0595,416250.0],["2018-03-08",12.0595,12.2251,12.0319,12.1699,233100.0],["2018-03-09",12.2251,12.639,12.1975,12.639,391050.0],["2018-03-12",12.6114,12.6942,12.501,12.639,326250.0],["2018-03-13",12.7494,12.8874,12.6114,12.639,274350.0],["2018-03-14",12.639,12.7494,12.5176,12.7494,787950.0],["2018-03-15",12.8322,13.0806,12.6666,13.053,777450.0],["2018-03-16",13.122,13.2049,12.9563,13.122,728850.0],["2018-03-19",13.0944,13.1773,12.8458,13.0115,237150.0],["2018-03-20",12.9839,13.1496,12.9563,13.0944,494550.0],["2018-03-21",13.0944,13.6745,13.0944,13.5917,519300.0],["2018-03-22",13.4811,13.5088,13.0944,13.122,664350.0],["2018-03-23",13.2049,13.2049,12.7353,12.7353,718200.0],["2018-03-26",12.901,13.4259,12.68,12.8458,244650.0],["2018-03-27",12.9286,12.9286,12.2546,12.2933,533850.0],["2018-03-28",12.3485,12.5971,12.1275,12.459,391200.0],["2018-03-29",12.5143,12.7629,12.459,12.5971,350700.0],["2018-04-02",12.5971,12.7739,12.3209,12.4314,285750.0],["2018-04-03",12.459,12.7629,12.459,12.6248,393600.0],["2018-04-04",12.5143,12.8181,12.3209,12.7905,352950.0],["2018-04-05",12.8734,12.8734,12.5143,12.6524,741300.0],["2018-04-06",12.459,12.5419,12.1551,12.238,622950.0],["2018-04-09",12.3761,12.4038,12.0446,12.0999,526650.0],["2018-04-10",12.2933,12.3485,12.0723,12.3209,451950.0],["2018-04-11",12.3761,12.4038,11.7684,12.3485,326400.0],["2018-04-12",12.4038,12.6524,12.3209,12.5143,399600.0],["2018-04-13",12.5419,12.6248,12.3927,12.6248,649500.0],["2018-04-16",12.68,13.0668,12.68,12.9839,691350.0],["2018-04-17",13.0944,13.1773,12.8458,13.1496,255000.0],["2018-04-18",13.2049,13.2602,13.0115,13.1773,261300.0],["2018-04-19",13.1496,13.2436,12.8734,12.901,598050.0],["2018-04-20",11.4645,12.3485,11.3264,11.7684,806850.0],["2018-04-23",11.7408,11.8789,11.4369,11.4921,669150.0],["2018-04-24",11.5198,11.6579,10.9672,11.2988,1071300.0],["2018-04-25",11.2711,11.575,11.0225,11.5198,2200500.0],["2018-04-26",11.6026,11.6303,11.0943,11.1606,586800.0],["2018-04-27",11.133,11.133,10.7186,10.8291,756000.0],["2018-04-30",10.8567,10.9231,10.691,10.7739,764550.0],["2018-05-01",10.7739,10.8567,10.6634,10.8291,496800.0],["2018-05-02",10.7739,10.912,10.7462,10.8844,754350.0],["2018-05-03",10.8844,11.0225,10.7462,10.8291,777900.0],["2018-05-04",10.8291,11.0778,10.7186,10.9949,661200.0],["2018-05-07",11.0225,11.0225,10.912,10.9396,581400.0],["2018-05-08",10.912,11.2988,10.912,11.2435,1010550.0],["2018-05-09",11.2988,11.354,11.1606,11.3264,528150.0],["2018-05-10",11.3264,11.4645,11.2711,11.3816,197850.0],["2018-05-11",11.4093,11.6579,11.3816,11.5198,208950.0],["2018-05-14",11.5474,11.6468,11.4258,11.4369,248100.0],["2018-05-15",11.4093,11.4645,11.0501,11.354,252900.0],["2018-05-16",11.3816,11.5363,11.2711,11.3816,741900.0],["2018-05-17",11.4093,11.7131,11.4093,11.6579,351150.0],["2018-05-18",11.7131,11.8789,11.6579,11.8236,255600.0],["2018-05-21",11.9065,12.2933,10.6634,12.2104,461550.0],["2018-05-22",12.2656,12.3761,11.9618,12.0446,664800.0],["2018-05-23",12.017,12.1275,11.7573,12.1275,546600.0],["2018-05-24",12.0999,12.2656,12.0446,12.2104,364200.0],["2018-05-25",12.238,12.238,12.1275,12.238,346350.0],["2018-05-29",12.1551,12.3209,12.0723,12.2656,525900.0],["2018-05-30",12.3485,12.7905,12.3485,12.6524,438450.0],["2018-05-31",12.68,12.7076,12.5143,12.5971,742350.0],["2018-06-01",12.6524,12.8458,12.6248,12.8181,411300.0],["2018-06-04",12.8458,12.9839,12.1275,12.5695,918900.0],["2018-06-05",12.5971,12.68,12.4038,12.4866,670800.0],["2018-06-06",12.5419,12.7076,12.3761,12.4314,530400.0],["2018-06-07",12.4314,12.6248,12.3761,12.5143,521700.0],["2018-06-08",12.5419,13.0668,12.5419,13.0115,393900.0],["2018-06-11",12.9563,13.2325,12.9286,13.1496,265950.0],["2018-06-12",13.2049,13.4149,12.9839,13.2878,369150.0],["2018-06-13",13.2878,13.343,12.9563,12.9563,455550.0],["2018-06-14",13.0254,13.0531,12.7489,12.7765,240750.0],["2018-06-15",12.7765,13.3849,12.7489,13.302,565800.0],["2018-06-18",13.2743,13.4126,12.8595,13.1637,248850.0],["2018-06-19",13.136,13.136,12.8042,13.0531,304950.0],["2018-06-20",13.136,13.302,12.9701,13.2743,196500.0],["2018-06-21",13.2466,13.3462,13.0254,13.136,374550.0],["2018-06-22",13.2743,13.3296,13.1084,13.2743,1441050.0],["2018-06-25",13.219,13.219,12.7378,12.8318,226800.0],["2018-06-26",12.9148,13.0807,12.7212,12.9978,368400.0],["2018-06-27",12.9701,13.0807,12.7765,12.9148,327750.0],["2018-06-28",12.8871,12.9148,12.6382,12.7765,235050.0],["2018-06-29",12.7489,13.1084,12.7489,12.9701,339750.0],["2018-07-02",12.8595,13.1913,12.8595,13.1913,227850.0],["2018-07-03",13.219,13.2743,13.0254,13.0531,120450.0],["2018-07-05",13.136,13.1913,12.9424,13.1637,160950.0],["2018-07-06",13.1913,13.4126,13.042,13.302,141600.0],["2018-07-09",13.3573,13.5785,13.2466,13.4679,170400.0],["2018-07-10",12.8318,12.9978,12.4613,12.8595,760650.0],["2018-07-11",12.8042,12.9424,12.5829,12.6936,566850.0],["2018-07-12",12.7765,12.7765,12.4447,12.5553,511800.0],["2018-07-13",12.5276,12.6659,12.417,12.4723,275850.0],["2018-07-16",12.5276,12.6106,12.0298,12.2234,594150.0],["2018-07-17",12.3064,12.5553,12.1681,12.2511,708600.0],["2018-07-18",12.8595,13.2467,12.3617,12.9701,1994700.0],["2018-07-19",12.9148,13.136,12.8042,12.9978,597300.0],["2018-07-20",12.9701,13.136,12.9424,13.0254,817200.0],["2018-07-23",13.0254,13.1803,12.8761,13.136,1010400.0],["2018-07-24",13.2743,13.3296,12.0575,12.2234,652200.0],["2018-07-25",12.2511,12.3506,11.8916,12.1405,636750.0],["2018-07-26",12.1128,12.1681,11.7256,11.9469,1028850.0],["2018-07-27",11.9192,12.0022,11.5874,11.615,618150.0],["2018-07-30",11.5597,11.8363,11.5044,11.5874,460800.0],["2018-07-31",11.615,12.2234,11.615,12.0851,479850.0],["2018-08-01",12.0575,12.0741,11.7256,11.8916,481650.0],["2018-08-02",11.8363,12.417,11.8363,12.3064,421800.0],["2018-08-03",11.8363,12.417,11.8363,12.2234,394350.0],["2018-08-06",12.2234,12.3617,12.1681,12.3617,554250.0],["2018-08-07",12.417,12.5276,12.3064,12.3894,417750.0],["2018-08-08",12.417,12.4447,12.2511,12.3894,249450.0],["2018-08-09",12.417,12.4723,12.1681,12.2787,162600.0],["2018-08-10",12.2234,12.4723,12.0851,12.4613,288150.0],["2018-08-13",12.5,12.5,12.334,12.417,365100.0],["2018-08-14",12.417,12.6382,12.417,12.5829,256650.0],["2018-08-15",12.5553,12.5553,12.1128,12.3617,308550.0],["2018-08-16",12.417,12.5829,12.2511,12.4723,177450.0],["2018-08-17",12.417,12.5553,12.3617,12.5,183450.0],["2018-08-20",12.4723,12.6106,12.417,12.5829,183000.0],["2018-08-21",12.6382,12.8042,12.5276,12.6936,267900.0],["2018-08-22",12.7212,12.7765,12.4447,12.5276,216150.0],["2018-08-23",12.5,12.6659,12.2234,12.2511,233700.0],["2018-08-24",12.2511,12.334,12.1405,12.1681,154650.0],["2018-08-27",12.1681,12.3894,12.1405,12.2511,300450.0],["2018-08-28",12.3064,12.3617,12.0298,12.0851,224400.0],["2018-08-29",12.417,12.4723,12.0022,12.1958,609000.0],["2018-08-30",12.1958,12.334,12.1405,12.1681,311700.0],["2018-08-31",12.1405,12.2511,11.9469,12.1958,316350.0],["2018-09-04",12.1405,12.2234,11.9745,12.0575,581700.0],["2018-09-05",12.0298,12.417,11.9469,12.2511,300750.0],["2018-09-06",12.2234,12.4447,12.1958,12.3894,215100.0],["2018-09-07",12.3617,12.6936,12.2511,12.4723,249150.0],["2018-09-10",12.5,12.9424,12.417,12.9424,262650.0],["2018-09-11",12.9701,12.9701,12.5276,12.5829,180450.0],["2018-09-12",12.5553,12.6382,12.2511,12.3617,176100.0],["2018-09-13",12.4309,12.514,12.1817,12.2371,167100.0],["2018-09-14",12.2371,12.4586,12.071,12.2925,143400.0],["2018-09-17",12.3202,12.4309,11.9603,12.1264,210900.0],["2018-09-18",12.154,12.2925,11.9602,12.1817,163200.0],["2018-09-19",12.1541,12.3202,12.071,12.0987,255750.0],["2018-09-20",12.1541,12.2925,12.0156,12.071,250050.0],["2018-09-21",12.1264,12.2371,11.628,11.6834,1013700.0],["2018-09-24",11.628,12.071,11.4619,11.6834,624300.0],["2018-09-25",11.7388,11.8218,11.5727,11.628,704550.0],["2018-09-26",11.6003,11.7941,11.4342,11.5173,289950.0],["2018-09-27",11.545,11.6834,11.4785,11.5173,592200.0],["2018-09-28",11.5173,11.7554,11.4619,11.6557,352950.0],["2018-10-01",11.6945,11.8107,11.6169,11.6612,312900.0],["2018-10-02",11.6668,11.7222,11.2626,11.3346,376200.0],["2018-10-03",11.3622,11.6391,11.1241,11.5837,338700.0],["2018-10-04",11.5893,11.6225,11.3346,11.4065,268950.0],["2018-10-05",11.401,11.401,10.8916,11.1408,568350.0],["2018-10-08",11.1241,11.185,10.9027,11.1297,378750.0],["2018-10-09",11.1297,11.329,11.1241,11.1297,496200.0],["2018-10-10",11.0743,11.3124,10.9027,10.9691,624300.0],["2018-10-11",10.9414,11.1186,10.7974,10.803,534150.0],["2018-10-12",10.9802,11.174,10.5815,10.6646,433500.0],["2018-10-15",10.6646,10.9193,10.6313,10.7808,374400.0],["2018-10-16",10.8196,11.1297,10.7476,11.1075,318600.0],["2018-10-17",11.1352,11.1352,10.1053,10.7144,1373250.0],["2018-10-18",10.6535,10.803,10.5815,10.6756,504000.0],["2018-10-19",10.6756,10.8528,10.5427,10.6756,308400.0],["2018-10-22",10.6756,10.8085,10.5151,10.7255,436950.0],["2018-10-23",10.5926,10.6258,10.2714,10.4818,439350.0],["2018-10-24",10.4763,10.6646,10.0665,10.0887,754800.0],["2018-10-25",10.1496,10.3877,10.0499,10.277,706350.0],["2018-10-26",10.1884,10.2714,10.0056,10.1994,472350.0],["2018-10-29",10.3046,10.4984,10.0278,10.3877,521850.0],["2018-10-30",10.3932,10.7864,10.3932,10.7587,654150.0],["2018-10-31",10.8639,10.9636,10.6092,10.6646,351900.0],["2018-11-01",10.6812,10.7919,10.4597,10.7144,340950.0],["2018-11-02",10.7199,10.8584,10.6036,10.8196,327150.0],["2018-11-05",10.875,10.947,10.6203,10.9248,323700.0],["2018-11-06",10.9027,11.0632,10.7698,10.9802,213450.0],["2018-11-07",11.0189,11.2349,10.9137,11.1408,157950.0],["2018-11-08",11.102,11.2404,10.9802,11.1961,173100.0],["2018-11-09",11.1684,11.2183,10.8805,10.958,217200.0],["2018-11-12",10.9525,11.0189,10.8473,10.8473,169800.0],["2018-11-13",10.8916,11.0798,10.803,10.8473,158250.0],["2018-11-14",10.8805,11.0466,10.803,10.947,375750.0],["2018-11-15",10.9027,11.0909,10.803,11.0134,193350.0],["2018-11-16",10.9248,11.4287,10.7974,10.9082,556950.0],["2018-11-19",10.9027,11.0522,10.8085,10.9912,179400.0],["2018-11-20",10.9137,10.9137,10.4984,10.5427,190500.0],["2018-11-21",10.576,10.7476,10.5704,10.6646,140100.0],["2018-11-23",10.6037,10.7365,10.5704,10.5704,67500.0],["2018-11-26",10.659,10.8473,10.576,10.8251,223350.0],["2018-11-27",10.7642,10.8971,10.4652,10.4929,131850.0],["2018-11-28",10.5206,10.9414,10.4929,10.8971,262650.0],["2018-11-29",10.8307,10.947,10.6756,10.7033,170400.0],["2018-11-30",10.6313,10.875,10.6313,10.7864,224400.0],["2018-12-03",10.9414,11.0411,10.5206,10.5649,219600.0],["2018-12-04",10.5483,10.5483,9.8118,9.8617,271200.0],["2018-12-06",9.7232,10.061,9.4851,9.978,303450.0],["2018-12-07",9.9779,10.2825,9.5903,9.6956,176850.0],["2018-12-10",9.6513,9.7066,9.5073,9.6679,537900.0],["2018-12-11",9.7842,9.9004,9.69,9.8008,227550.0],["2018-12-12",9.8838,9.9946,9.8118,9.8174,196650.0],["2018-12-13",9.8451,10.0887,9.391,9.4298,178050.0],["2018-12-14",9.3633,9.5405,9.2304,9.2858,417150.0],["2018-12-17",9.1832,9.3829,9.039,9.1888,327300.0],["2018-12-18",9.2719,9.6712,9.1999,9.2886,191100.0],["2018-12-19",9.2775,9.4106,9.0779,9.0945,398850.0],["2018-12-20",9.0279,9.1389,8.8172,8.856,458700.0],["2018-12-21",8.8616,9.0169,8.7839,8.8228,1344600.0],["2018-12-24",8.7895,8.7895,8.5344,8.6398,184650.0],["2018-12-26",8.673,9.0779,8.5843,9.0279,329250.0],["2018-12-27",8.8727,9.0945,8.5788,9.0889,211800.0],["2018-12-28",9.039,9.4439,8.9115,9.0169,229650.0],["2018-12-31",9.0335,9.0945,8.8339,8.978,214200.0],["2019-01-02",8.8449,9.1333,8.8339,9.0779,249750.0],["2019-01-03",9.0224,9.1389,8.8117,8.8283,204600.0],["2019-01-04",8.9337,9.1111,8.8949,9.0224,446850.0],["2019-01-07",9.0002,9.2165,8.8893,9.1721,470700.0],["2019-01-08",9.2331,9.5548,9.1832,9.5437,474300.0],["2019-01-09",9.5437,9.7599,9.4771,9.6878,514800.0],["2019-01-10",9.6268,9.7322,9.5548,9.6102,209550.0],["2019-01-11",9.5658,9.8431,9.5326,9.8209,388650.0],["2019-01-14",9.7488,9.9041,9.6989,9.8265,217050.0],["2019-01-15",9.832,9.9097,9.6324,9.7045,287550.0],["2019-01-16",9.7045,9.9485,9.7045,9.8431,241050.0],["2019-01-17",9.9263,10.4919,9.9263,10.4587,717000.0],["2019-01-18",10.5751,10.8302,10.5086,10.7526,531300.0],["2019-01-22",10.6971,11.1186,10.6971,11.0021,728250.0],["2019-01-23",11.0187,11.1685,10.9577,11.1463,490800.0],["2019-01-24",11.1907,11.3237,11.0132,11.174,627000.0],["2019-01-25",12.0003,12.0003,10.4698,10.9966,699450.0],["2019-01-28",10.9633,10.9633,10.6805,10.9023,454650.0],["2019-01-29",10.9023,10.9688,10.625,10.9411,503400.0],["2019-01-30",10.9356,11.1352,10.686,10.9688,286200.0],["2019-01-31",10.9744,10.9966,10.6916,10.7304,344850.0],["2019-02-01",10.7304,10.808,10.625,10.6638,331050.0],["2019-02-04",10.6694,10.686,10.5141,10.6749,371250.0],["2019-02-05",10.6971,10.7637,10.6028,10.6028,411750.0],["2019-02-06",10.5529,10.6139,10.4698,10.503,272550.0],["2019-02-07",10.4587,10.5751,10.3644,10.4143,342150.0],["2019-02-08",10.3588,10.4919,10.1259,10.2479,254400.0],["2019-02-11",10.2424,10.3034,10.1315,10.2036,284100.0],["2019-02-12",10.2535,10.3866,10.2479,10.3145,247650.0],["2019-02-13",10.3089,10.442,10.259,10.3866,247500.0],["2019-02-14",10.3478,10.4808,10.3478,10.4032,210750.0],["2019-02-15",10.4254,10.6139,10.3533,10.4476,256350.0],["2019-02-19",10.4587,10.7914,10.4587,10.7526,434700.0],["2019-02-20",10.7526,11.0631,10.7193,10.9577,406500.0],["2019-02-21",10.9522,11.0797,10.93,10.9966,255150.0],["2019-02-22",11.0465,11.0465,10.7914,10.9078,311550.0],["2019-02-25",10.9522,11.0465,10.8746,10.9522,456750.0],["2019-02-26",10.9522,10.9577,10.5308,10.5363,280050.0],["2019-02-27",10.5308,10.6638,10.4476,10.4531,136650.0],["2019-02-28",10.4309,10.4365,10.2258,10.3422,577050.0],["2019-03-01",10.4531,10.6139,10.3478,10.3699,271350.0],["2019-03-04",10.381,10.5252,10.076,10.0927,627750.0],["2019-03-05",10.1148,10.137,9.8819,9.9041,290700.0],["2019-03-06",9.9097,9.9651,9.7599,9.8098,287850.0],["2019-03-07",9.8098,9.8542,9.7156,9.8376,217050.0],["2019-03-08",9.8098,9.9984,9.771,9.9928,280950.0],["2019-03-11",9.9928,10.3089,9.9818,10.259,196800.0],["2019-03-12",10.2424,10.2812,10.0594,10.0871,209250.0],["2019-03-13",10.1315,10.3588,10.1315,10.2202,182250.0],["2019-03-14",10.1869,10.1869,9.9925,10.048,193800.0],["2019-03-15",10.0758,10.1813,9.8925,9.948,607650.0],["2019-03-18",9.9425,10.0203,9.8425,9.9425,183150.0],["2019-03-19",9.9314,9.9314,9.4537,9.487,330150.0],["2019-03-20",9.4481,9.5537,9.2315,9.387,652050.0],["2019-03-21",9.3259,9.6537,9.3259,9.4815,700500.0],["2019-03-22",9.4592,9.4704,9.2204,9.226,319650.0],["2019-03-25",9.2093,9.437,9.1204,9.3981,340950.0],["2019-03-26",9.4537,9.6537,9.4315,9.6259,411600.0],["2019-03-27",9.5759,9.7536,9.5759,9.6814,278700.0],["2019-03-28",9.687,9.8481,9.687,9.8147,176250.0],["2019-03-29",9.8703,9.998,9.837,9.9036,583350.0],["2019-04-01",9.9369,10.198,9.9369,9.9536,567450.0],["2019-04-02",10.0202,10.0202,9.787,9.8258,243600.0],["2019-04-03",9.8869,9.998,9.8203,9.9147,236250.0],["2019-04-04",9.948,10.1813,9.8703,10.048,171300.0],["2019-04-05",10.048,10.2202,10.048,10.1424,579300.0],["2019-04-08",10.0813,10.2313,10.0536,10.1869,169800.0],["2019-04-09",10.0869,10.1647,9.998,10.0147,303300.0],["2019-04-10",10.0036,10.0536,9.9203,9.9758,294150.0],["2019-04-11",10.0091,10.148,9.9758,10.1313,176100.0],["2019-04-12",10.2258,10.3313,10.1313,10.1647,135600.0],["2019-04-15",10.1369,10.2035,10.0147,10.1036,145650.0],["2019-04-16",10.0702,10.1869,10.0147,10.148,226050.0],["2019-04-17",10.3646,11.3255,10.3646,11.0923,924900.0],["2019-04-18",11.0756,11.42,11.0756,11.3533,421500.0],["2019-04-22",11.2811,11.4255,11.2478,11.3089,302550.0],["2019-04-23",11.3478,11.4811,11.2033,11.47,367800.0],["2019-04-24",11.4533,11.7866,11.3922,11.7199,466650.0],["2019-04-25",11.6977,11.8143,11.2867,11.3144,426750.0],["2019-04-26",11.3255,11.4755,11.3089,11.4755,276000.0],["2019-04-29",11.4755,11.4755,11.2533,11.2811,306000.0],["2019-04-30",11.2256,11.2644,10.9756,10.9867,362400.0],["2019-05-01",11.0367,11.0367,10.7645,10.7923,534300.0],["2019-05-02",10.7979,11.0034,10.6923,10.9645,181050.0],["2019-05-03",10.9701,11.1922,10.9645,11.17,125250.0],["2019-05-06",10.9812,11.3533,10.9701,11.2589,182850.0],["2019-05-07",11.1311,11.2089,10.9312,11.0478,183450.0],["2019-05-08",11.0312,11.0589,10.759,10.759,285450.0],["2019-05-09",10.709,10.9645,10.6535,10.8701,134550.0],["2019-05-10",10.8534,10.9701,10.7201,10.9645,200250.0],["2019-05-13",10.7645,10.7757,10.4757,10.509,233550.0],["2019-05-14",10.5368,10.7757,10.5202,10.709,121500.0],["2019-05-15",10.6035,10.7757,10.5479,10.7701,169500.0],["2019-05-16",10.7757,10.8756,10.7201,10.7645,220500.0],["2019-05-17",10.659,10.8034,10.6257,10.6979,173550.0],["2019-05-20",10.5868,10.809,10.5868,10.7868,149700.0],["2019-05-21",10.8423,10.9312,10.8145,10.8479,316350.0],["2019-05-22",10.7979,10.8534,10.4813,10.5979,135750.0],["2019-05-23",10.4646,10.5757,10.3702,10.4479,184200.0],["2019-05-24",10.5146,10.6035,10.4313,10.5479,345150.0],["2019-05-28",10.5535,10.5535,10.298,10.3313,159300.0],["2019-05-29",10.2258,10.2591,10.0425,10.1091,158100.0],["2019-05-30",10.1036,10.1147,9.8481,9.9425,237300.0],["2019-05-31",9.8036,9.9425,9.7314,9.787,177750.0],["2019-06-03",9.7647,10.0036,9.7425,9.7759,415350.0],["2019-06-04",9.8869,10.1536,9.8703,10.0813,441900.0],["2019-06-05",10.1202,11.0867,9.9258,9.998,175500.0],["2019-06-06",9.9814,10.0202,9.6037,9.7981,138150.0],["2019-06-07",9.8481,9.9314,9.7703,9.8092,140850.0],["2019-06-10",9.8258,10.0147,9.8258,9.9203,162000.0],["2019-06-11",9.9925,10.0536,9.8981,9.9369,155550.0],["2019-06-12",9.9258,10.1202,9.9258,10.0591,209850.0],["2019-06-13",10.0591,10.3373,10.0591,10.3317,248850.0],["2019-06-14",10.3206,10.393,10.1203,10.2149,203400.0],["2019-06-17",10.1704,10.2093,10.0814,10.1148,168150.0],["2019-06-18",10.1426,10.2594,10.0869,10.1426,790350.0],["2019-06-19",10.0647,10.1148,9.8978,10.0313,198750.0],["2019-06-20",10.0591,10.1815,10.0035,10.0536,216300.0],["2019-06-21",10.0091,10.0313,9.4749,9.5751,429300.0],["2019-06-24",9.6085,9.6975,9.3192,9.3525,166500.0],["2019-06-25",9.3748,9.4527,9.2468,9.3359,145950.0],["2019-06-26",9.347,9.6363,9.347,9.6085,312300.0],["2019-06-27",9.6085,9.8421,9.6085,9.8421,292200.0],["2019-06-28",9.8421,10.176,9.8421,10.0981,1206300.0],["2019-07-01",10.1036,10.2149,9.9645,10.0536,269250.0],["2019-07-02",10.0814,10.176,9.8922,9.9924,231600.0],["2019-07-03",10.0313,10.0703,9.9701,10.0369,84600.0],["2019-07-05",9.9979,10.1036,9.8978,10.0981,100200.0],["2019-07-08",10.048,10.1648,10.0035,10.1315,164850.0],["2019-07-09",10.0647,10.2093,10.0091,10.1704,189000.0],["2019-07-10",10.2372,10.2706,9.7865,9.8588,171750.0],["2019-07-11",9.8533,9.92,9.6474,9.8867,140850.0],["2019-07-12",9.9033,10.2817,9.9033,10.226,282900.0],["2019-07-15",10.2149,10.3039,10.048,10.2038,278250.0],["2019-07-16",10.2928,10.6433,10.2928,10.4708,299250.0],["2019-07-17",10.3874,10.4041,10.1537,10.2372,197100.0],["2019-07-18",10.2316,10.3373,10.0758,10.3039,211500.0],["2019-07-19",10.5766,11.5446,10.5766,11.2553,780000.0],["2019-07-22",11.2887,11.4334,11.1774,11.2553,272250.0],["2019-07-23",11.2831,11.3165,10.9994,11.0884,276900.0],["2019-07-24",11.0773,11.4111,11.0773,11.3944,212400.0],["2019-07-25",11.4,11.4,11.0495,11.0662,165750.0],["2019-07-26",11.0884,11.2498,11.0662,11.2275,210450.0],["2019-07-29",11.2275,11.2275,11.0828,11.1496,166350.0],["2019-07-30",11.0105,11.2609,10.9382,11.2331,265800.0],["2019-07-31",11.2331,11.3666,11.0161,11.1663,433950.0],["2019-08-01",11.1385,11.2108,10.8714,10.8881,182100.0],["2019-08-02",10.8269,10.9716,10.7323,10.9104,191250.0],["2019-08-05",10.749,10.9994,10.2872,10.4541,254250.0],["2019-08-06",10.5209,10.6878,10.2706,10.5265,169350.0],["2019-08-07",10.3763,10.5265,10.3151,10.4875,203100.0],["2019-08-08",10.5209,10.9549,10.5209,10.9048,184500.0],["2019-08-09",10.838,10.9549,10.6544,10.6656,198150.0],["2019-08-12",10.6044,10.6155,10.2817,10.3373,213450.0],["2019-08-13",10.3429,10.5821,10.2594,10.4708,175350.0],["2019-08-14",10.5265,10.6934,10.2205,10.3929,269250.0],["2019-08-15",10.3373,10.4096,10.2038,10.3763,661500.0],["2019-08-16",10.4542,10.7768,10.4319,10.7713,216600.0],["2019-08-19",10.8603,10.9994,10.7546,10.7935,371850.0],["2019-08-20",10.7935,11.0216,10.5599,10.9716,184650.0],["2019-08-21",10.9716,11.1886,10.877,11.055,246000.0],["2019-08-22",11.0995,11.1329,10.9271,11.0105,225750.0],["2019-08-23",10.9932,10.9932,10.492,10.5093,286800.0],["2019-08-26",10.5726,10.7224,10.4401,10.6994,152250.0],["2019-08-27",10.7685,10.7743,10.4055,10.4113,229200.0],["2019-08-28",10.394,11.1027,10.3825,11.0048,495600.0],["2019-08-29",11.1718,11.3159,11.0912,11.1142,165000.0],["2019-08-30",11.1488,11.3447,11.0739,11.3332,199800.0],["2019-09-03",11.2295,11.3159,10.9471,11.0393,280950.0],["2019-09-04",11.1834,11.3044,11.1488,11.1776,96600.0],["2019-09-05",11.3447,11.5694,11.2813,11.4426,261750.0],["2019-09-06",11.5464,11.5809,11.2064,11.2525,112200.0],["2019-09-09",11.2928,11.6846,11.2525,11.6213,164400.0],["2019-09-10",12.3645,12.4221,11.9266,12.3933,862200.0],["2019-09-11",12.4394,12.837,12.232,12.8312,316200.0],["2019-09-12",12.7793,12.8888,12.4797,12.7333,411900.0],["2019-09-13",12.8197,12.8197,12.5258,12.7102,369750.0],["2019-09-16",12.6295,12.8139,12.5892,12.6007,223050.0],["2019-09-17",12.497,12.5028,12.2896,12.4797,118200.0],["2019-09-18",12.3876,12.4394,12.0649,12.2089,223200.0],["2019-09-19",12.2723,12.4452,12.0995,12.3242,181050.0],["2019-09-20",12.3299,12.4625,12.2205,12.2896,478350.0],["2019-09-23",12.232,12.4164,12.1052,12.2205,118500.0],["2019-09-24",12.2838,12.376,11.9842,12.0073,505050.0],["2019-09-25",12.013,12.3818,12.013,12.3587,263550.0],["2019-09-26",12.3357,12.5374,12.2089,12.3587,234150.0],["2019-09-27",12.4509,12.5892,12.0937,12.1283,187500.0],["2019-09-30",12.1225,12.2089,11.9554,11.9727,268350.0],["2019-10-01",12.0649,12.1801,11.5924,11.6846,454650.0],["2019-10-02",11.5464,11.7365,11.4714,11.6731,335850.0],["2019-10-03",11.627,11.7019,11.4369,11.604,397800.0],["2019-10-04",11.6097,11.6962,11.3908,11.6155,151950.0],["2019-10-07",11.5694,11.7365,11.4196,11.6731,198150.0],["2019-10-08",11.5521,11.8402,11.483,11.7019,269100.0],["2019-10-09",11.7826,11.8805,11.5118,11.5924,189000.0],["2019-10-10",11.5694,11.748,11.5521,11.6155,116550.0],["2019-10-11",11.7595,12.2608,11.7595,12.2205,633750.0],["2019-10-14",12.0822,12.2666,11.8805,11.9151,199500.0],["2019-10-15",11.9554,12.1917,11.8748,11.9727,153750.0],["2019-10-16",11.9554,12.2954,11.9554,12.2032,200850.0],["2019-10-17",12.2089,12.4164,12.1859,12.3991,288600.0],["2019-10-18",12.8946,13.0329,12.3415,12.4394,633150.0],["2019-10-21",12.6295,12.7621,12.3184,12.4682,409500.0],["2019-10-22",12.5374,12.7621,12.3645,12.7448,366000.0],["2019-10-23",12.8139,12.9695,12.595,12.8773,290850.0],["2019-10-24",12.9234,12.9234,12.5719,12.7851,206100.0],["2019-10-25",12.7621,13.0905,12.7448,12.9464,244800.0],["2019-10-28",12.9695,13.1078,12.8888,12.8946,178050.0],["2019-10-29",12.7966,13.1366,12.7966,13.102,289500.0],["2019-10-30",13.0271,13.0271,12.6987,12.8888,184050.0],["2019-10-31",12.8542,12.8542,12.4394,12.4797,268200.0],["2019-11-01",12.5604,12.7736,12.4913,12.7275,160350.0],["2019-11-04",12.8139,12.9983,12.7102,12.9349,235650.0],["2019-11-05",13.0098,13.0674,12.8831,12.9349,132750.0],["2019-11-06",12.8715,12.9234,12.7909,12.8888,162150.0],["2019-11-07",13.0156,13.0674,12.8485,12.8946,150750.0],["2019-11-08",12.9119,12.981,12.7505,12.8773,151950.0],["2019-11-11",12.7678,12.8542,12.7102,12.8485,104400.0],["2019-11-12",12.8715,12.9003,12.7275,12.7505,192900.0],["2019-11-13",12.618,12.7102,12.5316,12.6411,116700.0],["2019-11-14",12.5892,12.7563,12.5719,12.6987,354300.0],["2019-11-15",12.8139,12.8139,12.4048,12.4221,154500.0],["2019-11-18",12.3472,12.4048,12.2262,12.3184,106650.0],["2019-11-19",12.3991,12.3991,12.1456,12.1571,159750.0],["2019-11-20",12.0534,12.2666,11.9497,11.99,352650.0],["2019-11-21",11.9958,12.1283,11.9036,12.0073,253800.0],["2019-11-22",12.0937,12.0995,11.8921,12.0073,101850.0],["2019-11-25",12.1571,12.376,11.9612,12.3011,165600.0],["2019-11-26",12.353,12.4221,12.2147,12.2493,135750.0],["2019-11-27",12.3069,12.3818,12.1168,12.1744,141450.0],["2019-11-29",12.1398,12.232,12.0534,12.1744,69600.0],["2019-12-02",12.1859,12.2378,12.0534,12.111,232500.0],["2019-12-03",11.9785,12.0649,11.869,12.0073,169650.0],["2019-12-04",12.0303,12.1801,11.9209,11.9324,146250.0],["2019-12-05",11.9381,12.0534,11.9381,11.9842,214200.0],["2019-12-06",12.0995,12.3069,12.0303,12.0476,415650.0],["2019-12-09",12.013,12.111,11.9958,12.0534,555000.0],["2019-12-10",12.0591,12.2378,11.9842,12.1859,167550.0],["2019-12-11",12.1859,12.3127,12.1571,12.2838,132900.0],["2019-12-12",12.2723,12.3992,12.1165,12.2204,240150.0],["2019-12-13",12.2031,12.3127,11.9723,12.0242,306150.0],["2019-12-16",12.0704,12.3877,12.0357,12.2954,549300.0],["2019-12-17",12.3069,12.48,12.2896,12.4685,615450.0],["2019-12-18",12.5435,12.6877,12.2608,12.5262,371100.0],["2019-12-19",12.4916,12.5493,12.3992,12.4916,254250.0],["2019-12-20",12.5204,12.6589,12.4281,12.6416,1583700.0],["2019-12-23",12.6935,12.6935,12.3819,12.48,244200.0],["2019-12-24",12.4454,12.5204,12.2319,12.4108,124950.0],["2019-12-26",12.4281,12.4685,12.2608,12.4685,112500.0],["2019-12-27",12.4685,12.4858,12.3415,12.48,143850.0],["2019-12-30",12.5319,12.5319,12.2665,12.3069,150150.0],["2019-12-31",12.3531,12.4685,12.3069,12.3992,198150.0],["2020-01-02",12.5146,12.5839,12.3127,12.4108,175200.0],["2020-01-03",12.2608,12.4108,12.1281,12.3242,369300.0],["2020-01-06",12.2146,12.2723,11.8915,12.1281,287100.0],["2020-01-07",12.105,12.3242,12.0531,12.2723,235800.0],["2020-01-08",12.2608,12.3127,12.1396,12.2204,181800.0],["2020-01-09",12.2377,12.2838,12.0877,12.1165,184200.0],["2020-01-10",12.0934,12.1858,12.0415,12.0934,153300.0],["2020-01-13",12.0588,12.18,11.978,12.1627,170700.0],["2020-01-14",12.1454,12.5146,12.0934,12.4108,436500.0],["2020-01-15",12.3877,12.5666,12.2435,12.3589,188250.0],["2020-01-16",12.4627,12.5839,12.3531,12.4916,184350.0],["2020-01-17",12.5031,12.6185,12.3588,12.4916,161700.0],["2020-01-21",12.4685,12.5608,12.3704,12.3992,201000.0],["2020-01-22",12.3992,12.4396,12.0934,12.1108,146250.0],["2020-01-23",12.1223,12.1223,11.7934,12.105,373800.0],["2020-01-24",12.0588,12.1454,11.3088,11.4645,665550.0],["2020-01-27",11.2857,11.7069,11.1587,11.6088,412800.0],["2020-01-28",11.6722,11.7992,11.5857,11.7703,216450.0],["2020-01-29",11.7703,11.9492,11.7299,11.7299,173550.0],["2020-01-30",11.6722,12.0992,11.6376,12.0992,688950.0],["2020-01-31",12.0531,12.0531,11.828,11.978,432450.0],["2020-02-03",12.0704,12.2435,12.0184,12.2146,293250.0],["2020-02-04",12.33,12.4627,12.105,12.3415,176250.0],["2020-02-05",12.4339,12.7512,12.3935,12.7223,217350.0],["2020-02-06",12.7627,12.8377,12.6647,12.6935,235950.0],["2020-02-07",12.705,12.8031,12.5608,12.5723,166200.0],["2020-02-10",12.5377,12.6069,12.2838,12.4165,177450.0],["2020-02-11",12.4742,12.6069,12.4281,12.4627,126450.0],["2020-02-12",12.5493,12.6762,12.4108,12.5666,161400.0],["2020-02-13",12.4973,12.8435,12.4973,12.8435,145650.0],["2020-02-14",12.8262,12.8262,12.6877,12.757,199650.0],["2020-02-18",12.7281,12.8839,12.6993,12.8031,392550.0],["2020-02-19",12.8435,13.2474,12.78,13.2359,278850.0],["2020-02-20",13.1839,13.3397,13.1666,13.3339,254850.0],["2020-02-21",13.3282,13.4955,13.2012,13.3859,228450.0],["2020-02-24",12.9935,13.3455,12.8551,13.3282,282000.0],["2020-02-25",13.3455,13.3455,12.9012,12.9993,439200.0],["2020-02-26",13.0166,13.0166,12.3762,12.3762,264150.0],["2020-02-27",12.1684,12.33,11.6953,11.6953,244350.0],["2020-02-28",11.303,11.5742,11.0953,11.2741,309750.0],["2020-03-02",11.3895,11.5742,11.078,11.5684,165000.0],["2020-03-03",11.5972,11.7242,11.3088,11.3549,252300.0],["2020-03-04",11.6434,11.7242,11.3722,11.6722,181350.0],["2020-03-05",11.4184,11.6607,11.3549,11.6203,644400.0],["2020-03-06",11.2395,11.7299,11.2395,11.6607,242850.0],["2020-03-09",10.9049,11.078,10.4721,10.8529,316500.0],["2020-03-10",11.1472,11.2684,10.651,11.0491,198600.0],["2020-03-11",10.7606,11.0203,10.6395,10.7895,324750.0],["2020-03-12",10.1721,10.5587,9.7855,9.8663,333000.0],["2020-03-13",10.3856,10.7779,9.8778,10.351,635250.0],["2020-03-16",9.4547,10.0329,9.287,9.8305,442650.0],["2020-03-17",10.0098,12.1436,9.8305,12.0279,521250.0],["2020-03-18",11.3282,11.8313,11.1143,11.5191,483000.0],["2020-03-19",11.5364,11.8545,10.6228,10.9235,515850.0],["2020-03-20",10.9235,11.4497,9.258,9.7727,912750.0],["2020-03-23",9.7611,10.8194,9.2812,10.6054,669900.0],["2020-03-24",11.1258,11.9932,10.9177,11.9296,495600.0],["2020-03-25",11.814,12.8086,11.7157,11.9065,671850.0],["2020-03-26",11.999,12.2246,11.5827,11.8602,363150.0],["2020-03-27",11.2531,11.3051,10.4261,10.6864,1049250.0],["2020-03-30",10.7037,11.8487,10.7037,11.4208,463200.0],["2020-03-31",12.0337,12.0337,11.467,11.866,542850.0],["2020-04-01",11.1201,11.814,10.9697,11.149,507000.0],["2020-04-02",11.068,11.548,10.883,11.3282,343650.0],["2020-04-03",11.2415,11.4439,11.0333,11.2531,663900.0],["2020-04-06",12.4963,12.6293,11.7099,12.5368,417750.0],["2020-04-07",12.8953,13.0168,12.3229,12.6525,715500.0],["2020-04-08",12.797,12.9185,12.4501,12.6351,367200.0],["2020-04-09",12.8606,13.3175,12.6004,13.2481,311250.0],["2020-04-13",13.1151,13.1151,12.1725,12.2419,293550.0],["2020-04-14",12.5368,12.6409,12.213,12.3055,283050.0],["2020-04-15",12.0973,12.3402,11.5711,11.9123,296100.0],["2020-04-16",12.0048,12.5484,11.6521,12.2997,586800.0],["2020-04-17",12.5773,13.2307,12.4154,13.1787,847200.0],["2020-04-20",12.8433,12.9243,12.2477,12.346,384450.0],["2020-04-21",11.9643,12.1205,11.6983,12.0742,321750.0],["2020-04-22",12.3865,12.3865,11.9932,12.1783,307200.0],["2020-04-23",12.2014,12.7103,12.1089,12.4154,399300.0],["2020-04-24",12.4212,12.8202,12.2303,12.745,291450.0],["2020-04-27",12.8722,13.7512,12.8722,13.6182,387750.0],["2020-04-28",13.6124,13.8726,13.1845,13.2828,365700.0],["2020-04-29",13.3001,13.5025,13.063,13.1093,394950.0],["2020-04-30",12.9069,13.3001,12.5657,12.9647,472950.0],["2020-05-01",12.7855,13.6297,12.6467,13.6066,634950.0],["2020-05-04",13.5257,13.6876,13.3059,13.5835,499950.0],["2020-05-05",13.8321,14.3294,13.7974,14.2601,716400.0],["2020-05-06",14.5029,14.8383,14.2716,14.3005,448350.0],["2020-05-07",14.4856,14.4856,13.9073,14.1907,383850.0],["2020-05-08",14.4509,14.5723,14.2369,14.341,388500.0],["2020-05-11",14.3179,14.6822,14.1502,14.5261,314100.0],["2020-05-12",14.4567,14.5492,14.0634,14.0981,353100.0],["2020-05-13",14.0634,14.156,13.4331,13.5314,320100.0],["2020-05-14",13.3984,13.5141,12.9936,13.4852,342000.0],["2020-05-15",13.4563,13.728,13.1729,13.462,317700.0],["2020-05-18",13.89,14.4914,13.6471,14.3873,478350.0],["2020-05-19",13.757,14.1964,13.4216,13.7107,406800.0],["2020-05-20",13.8206,14.023,13.6818,13.8264,310350.0],["2020-05-21",13.861,13.861,13.6124,13.6991,213450.0],["2020-05-22",13.7859,14.0519,13.6066,13.9883,303900.0],["2020-05-26",14.1907,14.3699,14.0345,14.0808,496350.0],["2020-05-27",14.3584,15.1043,14.2138,15.0638,517350.0],["2020-05-28",15.1911,15.3761,14.5203,14.5781,453300.0],["2020-05-29",14.4335,14.8441,14.4335,14.7978,702900.0],["2020-06-01",14.8846,15.0002,14.4798,14.4914,308250.0],["2020-06-02",14.7169,15.0002,14.4451,14.8325,309750.0],["2020-06-03",15.006,15.1679,14.4162,14.688,290550.0],["2020-06-04",14.5434,14.5492,14.2601,14.4567,414300.0],["2020-06-05",14.7342,14.9019,14.5434,14.6359,465600.0],["2020-06-08",14.8152,14.8672,13.9825,14.0172,307950.0],["2020-06-09",13.942,13.9767,13.6355,13.8264,647550.0],["2020-06-10",14.1328,15.0291,14.075,14.8268,785550.0],["2020-06-11",14.4798,14.4798,13.5661,13.6471,430050.0],["2020-06-12",13.9825,14.0634,13.4216,13.7917,401250.0],["2020-06-15",13.4731,14.4983,13.4383,14.284,306300.0],["2020-06-16",14.6489,14.7648,14.0523,14.2319,236850.0],["2020-06-17",14.1566,14.73,14.1508,14.6605,365700.0],["2020-06-18",14.5389,14.6837,14.4172,14.6547,244200.0],["2020-06-19",14.8285,14.8285,14.1797,14.2029,912000.0],["2020-06-22",14.1797,14.3246,13.9191,14.284,270150.0],["2020-06-23",14.4346,14.5505,14.284,14.4694,356850.0],["2020-06-24",14.284,14.591,14.284,14.4578,435900.0],["2020-06-25",14.3999,14.3999,13.9886,14.2087,493950.0],["2020-06-26",14.1102,14.4578,14.0929,14.1971,1058550.0],["2020-06-29",14.3593,14.6026,14.2608,14.3825,286650.0],["2020-06-30",14.3014,14.5968,14.3014,14.5736,463200.0],["2020-07-01",14.4404,14.7822,14.1855,14.2029,166050.0],["2020-07-02",14.3535,14.562,14.3188,14.4694,207000.0],["2020-07-06",14.6895,14.8053,14.4867,14.7069,251550.0],["2020-07-07",14.8285,15.5236,14.5563,15.4019,431700.0],["2020-07-08",15.4019,15.4946,14.9791,15.176,333450.0],["2020-07-09",15.3788,15.3788,14.869,14.9154,431250.0],["2020-07-10",14.9154,15.6221,14.8806,15.3382,955200.0],["2020-07-13",15.4193,15.5294,14.6953,14.7242,321450.0],["2020-07-14",14.7126,15.1702,14.7126,15.1702,342000.0],["2020-07-15",15.3904,15.5757,15.1123,15.4715,308100.0],["2020-07-16",15.4599,15.8769,15.4019,15.6163,460800.0],["2020-07-17",16.5488,17.4872,16.1376,16.5836,1623600.0],["2020-07-20",16.6531,16.7226,15.8364,15.9406,748500.0],["2020-07-21",16.1144,16.2013,15.651,15.7958,586800.0],["2020-07-22",15.7958,15.9233,15.3904,15.4309,518250.0],["2020-07-23",15.5989,15.6974,15.1992,15.4135,739200.0],["2020-07-24",15.4309,15.512,15.2282,15.2745,278250.0],["2020-07-27",15.344,15.7031,15.3208,15.483,388050.0],["2020-07-28",15.3556,15.5931,15.1355,15.1702,368850.0],["2020-07-29",15.2224,15.4657,15.066,15.2629,356700.0],["2020-07-30",15.1065,15.622,15.1065,15.4193,477150.0],["2020-07-31",15.344,15.5815,14.8517,15.4193,494550.0],["2020-08-03",15.5294,15.6452,15.4077,15.5004,299400.0],["2020-08-04",15.4367,15.5989,15.2398,15.5757,275550.0],["2020-08-05",15.6684,15.7205,15.234,15.4019,230400.0],["2020-08-06",15.2571,15.541,15.2571,15.4193,390450.0],["2020-08-07",15.3672,15.8769,15.3614,15.8653,349350.0],["2020-08-10",15.958,16.3056,15.929,16.0333,312900.0],["2020-08-11",16.2129,16.4098,15.9175,16.265,490650.0],["2020-08-12",16.433,16.8442,16.2824,16.2882,735000.0],["2020-08-13",16.1839,16.3924,16.0275,16.2303,163500.0],["2020-08-14",16.2042,16.404,16.0217,16.1607,283100.0],["2020-08-17",16.2302,16.4127,15.9783,16.1434,276400.0],["2020-08-18",16.1347,16.1868,15.8393,15.9348,243500.0],["2020-08-19",15.9001,16.2563,15.8653,15.9609,173600.0],["2020-08-20",15.8219,16.1434,15.7958,15.987,193500.0],["2020-08-21",16.0304,16.3693,15.9348,16.3432,923200.0],["2020-08-24",16.404,16.4301,15.8393,15.9088,363100.0],["2020-08-25",15.9348,15.987,15.457,15.5091,378700.0],["2020-08-26",15.5612,15.987,15.4222,15.8132,273300.0],["2020-08-27",15.9261,16.0739,15.7089,15.735,412000.0],["2020-08-28",15.8393,15.848,15.6047,15.7089,155400.0],["2020-08-31",15.6655,16.0217,15.6394,15.7784,400900.0],["2020-09-01",15.6829,16.0391,15.4396,15.9957,253700.0],["2020-09-02",15.9957,16.0478,15.7176,15.987,278600.0],["2020-09-03",15.9957,16.013,15.5612,15.6829,320000.0],["2020-09-04",15.8566,15.874,15.4222,15.6829,221200.0],["2020-09-08",15.5699,15.874,15.4222,15.5699,458300.0],["2020-09-09",15.7002,16.1694,15.5699,15.9957,214600.0],["2020-09-10",16.0391,16.1434,15.6481,15.7524,173400.0],["2020-09-11",15.7871,15.9522,15.3353,15.4396,141000.0],["2020-09-14",15.5178,15.6481,15.0834,15.1876,208800.0],["2020-09-15",15.2137,15.4576,15.118,15.4053,223300.0],["2020-09-16",15.5447,15.6318,14.9438,14.9873,441600.0],["2020-09-17",14.8132,15.0047,14.6651,14.7348,1145900.0],["2020-09-18",14.8393,15.5969,13.9771,14.2384,903300.0],["2020-09-21",14.0294,14.0294,13.594,13.8813,392800.0],["2020-09-22",13.9336,14.2123,13.5243,13.9597,308300.0],["2020-09-23",13.8901,14.2994,13.6723,13.7681,288600.0],["2020-09-24",13.6985,14.2036,13.6985,13.9075,268300.0],["2020-09-25",13.803,14.3168,13.5069,14.1687,353000.0],["2020-09-28",14.3168,14.6999,14.16,14.6216,462800.0],["2020-09-29",14.5345,14.639,14.2036,14.4909,257600.0],["2020-09-30",14.5693,14.5693,14.1078,14.2123,321200.0],["2020-10-01",14.2732,14.3864,14.0816,14.3081,359300.0],["2020-10-02",14.2036,14.8044,14.16,14.6041,351900.0],["2020-10-05",14.639,14.8915,14.2994,14.8306,290100.0],["2020-10-06",14.848,14.9525,14.5693,14.5954,451700.0],["2020-10-07",14.6477,14.9438,14.6477,14.787,403900.0],["2020-10-08",14.8828,15.3182,14.8741,15.266,239600.0],["2020-10-09",15.2834,15.3705,14.9786,15.1441,185500.0],["2020-10-12",15.1789,15.4315,15.0396,15.1092,254000.0],["2020-10-13",14.9699,15.3357,14.8044,14.9351,376100.0],["2020-10-14",14.9786,15.1963,14.9612,14.9873,599000.0],["2020-10-15",14.8219,15.6927,14.8219,15.6927,603600.0],["2020-10-16",14.3777,15.3444,14.3777,14.7696,809200.0],["2020-10-19",14.8741,14.9002,13.9946,14.0468,360300.0],["2020-10-20",14.1078,14.3081,14.0207,14.1165,290100.0],["2020-10-21",14.1949,14.3516,13.9423,14.16,203300.0],["2020-10-22",14.2036,14.3951,14.1687,14.2645,210500.0],["2020-10-23",14.2906,14.4474,14.1252,14.1687,174400.0],["2020-10-26",13.9771,14.1078,13.7856,14.012,197100.0],["2020-10-27",13.9423,14.0468,13.4895,13.4982,333300.0],["2020-10-28",13.2456,13.4198,13.176,13.3414,391800.0],["2020-10-29",13.385,13.5417,13.2021,13.4459,315400.0],["2020-10-30",13.3153,13.5417,13.2805,13.3675,325100.0],["2020-11-02",13.385,13.5069,13.3066,13.4808,266100.0],["2020-11-03",13.6201,14.0207,13.5678,13.9249,296200.0],["2020-11-04",14.2123,14.4474,14.012,14.1252,363700.0],["2020-11-05",14.16,14.4996,13.9684,14.0294,441500.0],["2020-11-06",14.012,14.2471,13.9597,14.1252,310400.0],["2020-11-09",14.5867,14.6651,14.1861,14.2123,460800.0],["2020-11-10",14.2558,14.9525,14.1774,14.7435,684200.0],["2020-11-11",14.787,14.8044,14.3255,14.6216,227700.0],["2020-11-12",14.5519,14.7522,14.2819,14.639,447000.0],["2020-11-13",14.7696,15.4837,14.7348,15.4576,652900.0],["2020-11-16",15.6143,16.3894,15.3966,16.3284,957700.0],["2020-11-17",16.2936,16.4678,15.8408,16.4416,335200.0],["2020-11-18",16.4939,16.5461,16.311,16.3546,653300.0],["2020-11-19",16.372,16.6158,16.1281,16.5723,464700.0],["2020-11-20",16.3633,16.52,15.7014,15.954,433400.0],["2020-11-23",16.0933,16.1281,15.4837,15.6143,427000.0],["2020-11-24",15.684,16.3371,15.5273,15.8843,664300.0],["2020-11-25",15.893,16.0062,15.4663,15.5708,366500.0],["2020-11-27",15.6143,15.6143,15.266,15.4924,159900.0],["2020-11-30",15.4576,15.6056,15.3008,15.3531,347700.0],["2020-12-01",15.4837,15.6492,15.3792,15.4053,417800.0],["2020-12-02",15.4663,15.475,14.8915,14.8915,287500.0],["2020-12-03",14.848,15.0047,14.7261,14.7696,400700.0],["2020-12-04",15.1267,15.7275,14.8567,15.7188,1331500.0],["2020-12-07",15.6318,15.8233,15.4576,15.5795,237200.0],["2020-12-08",15.5795,15.7363,15.4315,15.6666,215500.0],["2020-12-09",15.7711,16.0062,15.623,15.7885,329900.0],["2020-12-10",15.7363,15.8146,15.2834,15.6143,251100.0],["2020-12-11",15.2642,15.8837,15.2193,15.8657,235400.0],["2020-12-14",15.9466,15.9825,15.2372,15.2372,306900.0],["2020-12-15",15.2731,15.4258,15.0038,15.3629,257900.0],["2020-12-16",15.336,15.6054,15.318,15.4797,262300.0],["2020-12-17",15.4976,15.7311,15.4348,15.6682,193200.0],["2020-12-18",15.74,16.1351,15.6233,15.9735,1485200.0],["2020-12-21",15.6862,15.9376,15.5694,15.8478,338500.0],["2020-12-22",15.8119,15.8119,15.5694,15.7041,142900.0],["2020-12-23",15.7041,15.8119,15.4078,15.5425,179200.0],["2020-12-24",15.5425,15.6323,15.318,15.4168,99700.0],["2020-12-28",15.5964,15.8029,15.4348,15.7311,302700.0],["2020-12-29",15.6862,15.8657,15.4348,15.5515,161400.0],["2020-12-30",15.6323,15.6951,15.2642,15.3539,155700.0],["2020-12-31",15.318,15.4976,15.2642,15.4707,159700.0],["2021-01-04",15.4707,15.6323,15.0038,15.1744,232900.0],["2021-01-05",15.1205,15.5245,15.0576,15.3719,174000.0],["2021-01-06",15.3899,16.2249,15.3091,16.1261,400600.0],["2021-01-07",16.162,16.3596,15.9106,16.3147,225800.0],["2021-01-08",16.0184,16.4494,15.9555,16.0453,328800.0],["2021-01-11",15.9286,16.189,15.5874,15.749,241400.0],["2021-01-12",15.749,15.9825,15.6413,15.9466,281200.0],["2021-01-13",16.0004,16.0094,15.5784,15.6862,157900.0],["2021-01-14",15.8568,16.0812,15.7041,15.7221,322400.0],["2021-01-15",15.6772,16.0184,15.4078,15.767,271600.0],["2021-01-19",15.9106,16.0992,15.7221,15.7311,360300.0],["2021-01-20",15.7131,16.0453,15.5605,16.0184,229200.0],["2021-01-21",16.0184,16.1172,15.7041,15.8568,237500.0],["2021-01-22",15.6951,15.8837,15.5784,15.8568,191300.0],["2021-01-25",15.8209,16.198,15.6413,16.1441,185300.0],["2021-01-26",16.2069,16.2069,15.776,15.8119,285000.0],["2021-01-27",15.8927,16.0274,14.6536,14.896,462600.0],["2021-01-28",15.0217,15.0217,14.3752,14.4112,350800.0],["2021-01-29",14.3752,14.5279,14.0969,14.2316,337300.0],["2021-02-01",14.2765,14.5458,13.9712,14.483,314400.0],["2021-02-02",14.6356,15.0487,14.5099,14.9589,262700.0],["2021-02-03",15.0397,15.2193,14.8691,14.9858,471100.0],["2021-02-04",15.0217,15.1564,14.8691,15.0666,509700.0],["2021-02-05",15.1744,15.2193,14.896,15.1744,386200.0],["2021-02-08",15.1744,15.318,14.9589,15.2462,639200.0],["2021-02-09",15.3001,15.7311,15.1205,15.5964,384100.0],["2021-02-10",15.5335,15.7849,15.3988,15.6772,298900.0],["2021-02-11",15.8119,15.8119,15.4258,15.5245,267300.0],["2021-02-12",15.4348,15.5605,15.2193,15.4437,316500.0],["2021-02-16",15.5066,15.5066,14.8062,14.8511,407300.0],["2021-02-17",14.7883,14.9319,14.5548,14.6626,356800.0],["2021-02-18",14.6177,14.8601,14.5997,14.7613,304600.0],["2021-02-19",14.8152,15.1025,14.6626,14.7613,546200.0],["2021-02-22",14.6805,15.1385,14.6715,14.9319,318200.0],["2021-02-23",14.896,15.0397,14.5638,14.6536,298400.0],["2021-02-24",14.5997,14.8511,14.5997,14.7524,241200.0],["2021-02-25",14.6716,14.8691,14.5997,14.7164,249700.0],["2021-02-26",14.7883,14.8062,14.5189,14.5279,355200.0],["2021-03-01",14.6177,15.1564,14.5818,14.9948,235700.0],["2021-03-02",14.9409,14.9948,14.3483,14.3663,742300.0],["2021-03-03",14.465,15.2911,14.465,15.1744,445600.0],["2021-03-04",15.2462,15.5245,14.7434,14.8152,490200.0],["2021-03-05",15.0128,15.1834,14.8422,15.1295,282500.0],["2021-03-08",15.1923,15.3091,14.914,14.9499,269200.0],["2021-03-09",15.0756,15.3899,15.0756,15.1564,200600.0],["2021-03-10",15.2642,15.3988,15.0487,15.0846,555300.0],["2021-03-11",15.1025,15.4078,14.9499,15.3809,269100.0],["2021-03-12",15.4348,15.7041,15.2013,15.4168,282500.0],["2021-03-15",15.3809,15.4258,15.0666,15.1833,222600.0],["2021-03-16",15.1023,15.2824,14.9223,15.0033,169900.0],["2021-03-17",14.9313,15.1023,14.8323,14.9583,149400.0],["2021-03-18",14.8863,15.2464,14.8863,15.1383,300500.0],["2021-03-19",15.0933,15.2824,14.9223,14.9313,775500.0],["2021-03-22",14.9133,15.0753,14.5533,14.5803,290900.0],["2021-03-23",14.5353,14.6163,14.1483,14.1753,334700.0],["2021-03-24",14.1303,14.5713,14.1303,14.4003,327700.0],["2021-03-25",14.3733,14.7153,14.3013,14.6343,378300.0],["2021-03-26",14.8503,15.7234,14.8413,15.5434,800600.0],["2021-03-29",15.4894,15.9214,15.1833,15.2193,363400.0],["2021-03-30",15.1203,15.5614,15.1203,15.4174,286300.0],["2021-03-31",15.5344,15.6424,15.2554,15.2734,426500.0],["2021-04-01",15.1833,15.5344,15.1473,15.4894,238000.0],["2021-04-05",15.6424,15.8044,15.4264,15.5974,260400.0],["2021-04-06",15.6514,15.7054,15.4174,15.4804,339000.0],["2021-04-07",15.5524,15.6514,15.3814,15.4264,310600.0],["2021-04-08",15.4894,15.6424,15.3544,15.6424,451300.0],["2021-04-09",15.5614,15.8584,15.5254,15.8404,351900.0],["2021-04-12",15.9124,16.0024,15.7324,15.9754,200600.0],["2021-04-13",15.9844,15.9934,15.7684,15.9304,292100.0],["2021-04-14",15.8854,16.0474,15.6334,15.8674,337200.0],["2021-04-15",16.0384,16.0384,15.7864,15.9754,293900.0],["2021-04-16",15.7234,16.2904,15.7054,15.8494,310700.0],["2021-04-19",16.0024,16.0834,15.7054,15.8494,233700.0],["2021-04-20",15.8764,16.0204,15.7234,15.9214,291600.0],["2021-04-21",15.9844,15.9844,15.3184,15.3814,239900.0],["2021-04-22",15.3454,15.4354,15.0843,15.2734,246400.0],["2021-04-23",15.2914,15.5074,15.2103,15.2103,185500.0],["2021-04-26",15.2014,15.2374,14.9043,14.9493,269900.0],["2021-04-27",14.9223,15.1744,14.9223,15.0843,193300.0],["2021-04-28",14.9943,15.1744,14.8953,15.0123,240200.0],["2021-04-29",15.0843,15.3184,15.0573,15.2284,185300.0],["2021-04-30",15.1743,15.2373,14.9853,15.0483,259900.0],["2021-05-03",15.1114,15.5434,15.1114,15.3814,350700.0],["2021-05-04",15.3724,15.7054,15.3724,15.6244,625500.0],["2021-05-05",15.5974,15.7864,15.5164,15.7054,221800.0],["2021-05-06",15.6964,15.9664,15.6964,15.8314,267100.0],["2021-05-07",15.8944,15.9394,15.5344,15.9394,746700.0],["2021-05-10",15.8674,16.2634,15.8674,16.0204,542100.0],["2021-05-11",15.8944,16.0024,15.4804,15.6604,268700.0],["2021-05-12",15.6694,15.6694,15.2644,15.3454,251400.0],["2021-05-13",15.3274,15.7504,15.2013,15.6784,258300.0],["2021-05-14",15.6874,15.9484,15.5344,15.9034,320000.0],["2021-05-17",15.8944,16.1374,15.8044,15.9664,239400.0],["2021-05-18",15.9484,16.0834,15.4804,15.5074,261600.0],["2021-05-19",15.4174,15.4534,15.1023,15.3094,223100.0],["2021-05-20",15.2734,15.3364,15.1113,15.1563,117300.0],["2021-05-21",15.2644,15.3724,15.1834,15.1924,269300.0],["2021-05-24",15.2914,15.2914,15.0483,15.0753,236200.0],["2021-05-25",15.0573,15.2013,14.8503,14.8593,584700.0],["2021-05-26",14.9043,15.0573,14.8503,15.0213,1067700.0],["2021-05-27",15.1384,15.3904,15.0483,15.2824,837700.0],["2021-05-28",15.3364,15.3634,15.1293,15.3544,219500.0],["2021-06-01",15.3544,15.5884,15.2284,15.3454,254800.0],["2021-06-02",15.4174,15.5254,15.0843,15.2103,483700.0],["2021-06-03",15.1473,15.3094,15.0483,15.2644,319700.0],["2021-06-04",15.3364,15.3364,14.8323,15.1563,408000.0],["2021-06-07",15.2914,15.4354,15.1563,15.4084,460000.0],["2021-06-08",15.3904,15.4624,15.2644,15.3814,280300.0],["2021-06-09",15.4444,15.4444,15.2554,15.2914,246100.0],["2021-06-10",15.3634,15.4714,14.9583,15.1023,281900.0],["2021-06-11",15.1293,15.3094,15.1023,15.2554,276100.0],["2021-06-14",15.3004,15.3634,15.1743,15.2734,249700.0],["2021-06-15",15.3004,15.4718,15.2463,15.3545,239600.0],["2021-06-16",15.3275,15.3275,15.1831,15.2282,289400.0],["2021-06-17",15.2553,15.2553,14.9396,15.0207,409700.0],["2021-06-18",14.9937,15.0117,14.6418,14.696,624800.0],["2021-06-21",14.7862,15.0749,14.7591,14.9486,363300.0],["2021-06-22",14.9486,15.1471,14.8133,15.0839,226400.0],["2021-06-23",15.0929,15.1831,14.687,14.7411,324200.0],["2021-06-24",14.9125,14.9666,14.687,14.9215,227300.0],["2021-06-25",14.8944,15.0839,14.8584,14.9576,1532200.0],["2021-06-28",14.9486,14.9756,14.723,14.8223,232900.0],["2021-06-29",14.8133,14.9305,14.723,14.7772,164300.0],["2021-06-30",14.7591,14.9576,14.7591,14.8764,205700.0],["2021-07-01",14.8584,15.138,14.8313,15.12,265300.0],["2021-07-02",15.111,15.1561,14.7591,14.8042,589300.0],["2021-07-06",14.9035,14.9035,14.4614,14.705,324400.0],["2021-07-07",14.6509,14.8584,14.6509,14.8223,574200.0],["2021-07-08",14.6509,14.8403,14.3441,14.714,250500.0],["2021-07-09",14.8223,15.0388,14.8042,14.9576,188800.0],["2021-07-12",14.8854,14.9305,14.6779,14.7952,220500.0],["2021-07-13",14.705,14.9756,14.705,14.8854,236600.0],["2021-07-14",14.9666,15.1651,14.9396,15.12,217900.0],["2021-07-15",15.0207,15.2012,14.9576,15.1651,274600.0],["2021-07-16",14.714,14.9215,13.7758,14.2539,989300.0],["2021-07-19",14.1006,14.2178,13.5954,13.7487,427900.0],["2021-07-20",13.8209,14.0464,13.7758,13.857,421700.0],["2021-07-21",13.9472,14.0645,13.7397,13.8931,479800.0],["2021-07-22",13.9382,13.9382,13.5503,13.6134,448200.0],["2021-07-23",13.7036,13.7758,13.5954,13.7577,206000.0],["2021-07-26",13.8029,13.884,13.6856,13.7126,191600.0],["2021-07-27",13.7126,13.9201,13.5954,13.8119,258600.0],["2021-07-28",13.884,13.9382,13.6675,13.875,214700.0],["2021-07-29",13.9833,14.1908,13.884,14.1006,197900.0],["2021-07-30",14.0915,14.3171,14.0374,14.272,367300.0],["2021-08-02",14.29,14.4253,13.9472,13.9923,257800.0],["2021-08-03",13.9923,14.1727,13.9201,14.1096,335300.0],["2021-08-04",14.2088,14.2088,13.6585,13.6585,255700.0],["2021-08-05",13.7217,13.8389,13.5142,13.6495,182700.0],["2021-08-06",13.7487,13.857,13.6495,13.7036,200300.0],["2021-08-09",13.3879,13.5322,13.3428,13.4149,317400.0],["2021-08-10",13.451,13.6495,13.3518,13.5954,176500.0],["2021-08-11",13.5954,13.9201,13.5954,13.9201,178600.0],["2021-08-12",13.9382,13.9833,13.7487,13.7668,201200.0],["2021-08-13",13.8119,13.8119,13.6495,13.6585,173300.0],["2021-08-16",13.5954,13.8029,13.433,13.7758,358400.0],["2021-08-17",13.6856,13.7307,13.5412,13.7126,189500.0],["2021-08-18",13.8209,14.1366,13.7307,13.8029,325000.0],["2021-08-19",13.7397,13.9201,13.6946,13.8299,231300.0],["2021-08-20",13.8209,14.3441,13.8209,14.281,354300.0],["2021-08-23",14.3171,14.4434,14.1998,14.29,176300.0],["2021-08-24",14.3712,14.3712,14.0735,14.1637,180700.0],["2021-08-25",14.1276,14.1908,13.9743,14.1366,169700.0],["2021-08-26",14.1637,14.2359,14.0013,14.1096,150900.0],["2021-08-27",14.1276,14.5336,14.1276,14.5065,269500.0],["2021-08-30",14.4975,14.6238,14.3532,14.6058,186400.0],["2021-08-31",14.5697,14.6328,14.0464,14.0645,312700.0],["2021-09-01",14.0555,14.2359,13.848,14.1006,274400.0],["2021-09-02",14.1457,14.3532,14.0013,14.3351,377700.0],["2021-09-03",14.3622,14.5065,14.0825,14.1818,203300.0],["2021-09-07",14.1637,14.2359,14.0645,14.0825,163600.0],["2021-09-08",14.0915,14.1908,13.9111,14.1908,481400.0],["2021-09-09",14.1908,14.1908,13.9021,13.9562,206800.0],["2021-09-10",13.9562,14.1908,13.857,14.1727,307300.0],["2021-09-13",14.5246,14.5246,14.1457,14.3261,280900.0],["2021-09-14",14.3892,14.3892,14.0103,14.1276,198300.0],["2021-09-15",14.1096,14.3261,14.0464,14.2449,725300.0],["2021-09-16",14.3261,14.3261,14.0284,14.1366,388100.0],["2021-09-17",14.174,14.174,13.8657,14.146,958800.0],["2021-09-20",14.0806,14.2021,13.7536,14.1553,300700.0],["2021-09-21",14.501,14.7627,14.2301,14.6973,437200.0],["2021-09-22",14.7253,14.8187,14.5945,14.6132,270700.0],["2021-09-23",14.6318,14.7533,14.3889,14.5104,452800.0],["2021-09-24",14.5197,14.7907,14.473,14.6599,251000.0],["2021-09-27",14.7159,15.1738,14.6786,15.0149,280600.0],["2021-09-28",15.0149,15.1925,14.8094,14.8467,195300.0],["2021-09-29",14.8374,14.9589,14.6505,14.8,204300.0],["2021-09-30",14.8748,14.9776,14.6505,14.6599,281900.0],["2021-10-01",14.6973,14.7627,14.4917,14.5384,436200.0],["2021-10-04",14.501,14.501,14.1647,14.2207,415300.0],["2021-10-05",14.2021,14.473,14.1647,14.4076,269800.0],["2021-10-06",14.3702,14.4076,14.2021,14.3983,470900.0],["2021-10-07",14.4824,14.5571,14.2768,14.3048,704400.0],["2021-10-08",14.5197,14.5478,14.1834,14.2394,247000.0],["2021-10-11",14.2768,14.473,14.0432,14.0526,298700.0],["2021-10-12",14.1553,14.2861,14.0058,14.0619,435100.0],["2021-10-13",14.1273,14.1553,13.8937,14.0432,229100.0],["2021-10-14",14.118,14.3048,14.118,14.2207,561700.0],["2021-10-15",14.3983,14.6225,14.2488,14.5664,382900.0],["2021-10-18",14.5758,14.7813,14.4637,14.6505,296600.0],["2021-10-19",14.6786,14.8094,14.5664,14.6973,303900.0],["2021-10-20",14.8,15.6223,14.6319,15.5101,629500.0],["2021-10-21",15.4821,15.6409,15.043,15.5475,390400.0],["2021-10-22",15.5568,15.7904,15.4541,15.4821,288200.0],["2021-10-25",15.5569,15.8745,15.5569,15.6596,252300.0],["2021-10-26",15.6877,15.8932,15.6409,15.697,263500.0],["2021-10-27",15.7437,15.7624,15.4074,15.4821,182100.0],["2021-10-28",15.5755,15.968,15.5755,15.8839,201900.0],["2021-10-29",15.7624,15.7717,15.4821,15.5382,216400.0],["2021-11-01",15.5849,15.9119,15.5101,15.9026,188900.0],["2021-11-02",15.8745,16.0053,15.7157,15.9026,195700.0],["2021-11-03",15.8278,16.2763,15.6036,16.1829,232100.0],["2021-11-04",16.2856,16.2856,15.996,16.1922,246400.0],["2021-11-05",16.3137,16.5566,16.0707,16.1455,224200.0],["2021-11-08",16.1735,16.2109,16.0147,16.0894,139700.0],["2021-11-09",16.1268,16.323,16.0707,16.3043,128100.0],["2021-11-10",16.3137,16.3884,16.0521,16.1361,195700.0],["2021-11-11",16.2109,16.3884,16.1081,16.3043,149500.0],["2021-11-12",16.295,16.5659,16.295,16.4538,219200.0],["2021-11-15",16.4912,16.4912,16.3137,16.4351,144900.0],["2021-11-16",16.4258,16.5099,16.2576,16.3043,172700.0],["2021-11-17",16.3137,16.3324,16.0894,16.2483,139400.0],["2021-11-18",16.2296,16.2296,15.8652,15.9493,192200.0],["2021-11-19",15.9493,16.024,15.8091,15.8839,268000.0],["2021-11-22",15.5569,16.2109,15.5569,16.0427,176100.0],["2021-11-23",16.0894,16.2856,15.697,16.2296,180000.0],["2021-11-24",16.2109,16.2109,15.9493,16.0894,112200.0],["2021-11-26",15.7624,15.8652,15.4447,15.5569,193800.0],["2021-11-29",15.669,15.6783,15.2672,15.3046,181700.0],["2021-11-30",15.2485,15.3139,14.9495,15.0243,367700.0],["2021-12-01",15.2952,15.4634,14.8374,15.0056,351100.0],["2021-12-02",15.2952,15.3887,14.9682,15.2859,287700.0],["2021-12-03",15.398,15.7531,15.3046,15.669,234600.0],["2021-12-06",15.7904,15.9306,15.5382,15.6316,653400.0],["2021-12-07",15.7344,15.8278,15.3887,15.4354,381800.0],["2021-12-08",15.5101,15.6596,15.2952,15.3793,326000.0],["2021-12-09",15.398,15.6877,15.3606,15.4541,217300.0],["2021-12-10",15.6039,15.7819,15.4072,15.5103,354000.0],["2021-12-13",15.4822,15.5384,15.0794,15.4634,458400.0],["2021-12-14",15.5758,15.7725,15.3604,15.4541,360600.0],["2021-12-15",15.529,16.0067,15.529,15.8568,443900.0],["2021-12-16",15.9411,15.9411,15.3791,15.4353,228400.0],["2021-12-17",15.4822,15.6414,14.8453,15.3698,2963300.0],["2021-12-20",15.2106,15.2667,14.7048,15.2387,463800.0],["2021-12-21",15.3604,15.3885,15.1637,15.3323,140800.0],["2021-12-22",15.3604,15.4634,15.2574,15.3885,311700.0],["2021-12-23",15.4447,15.7444,15.145,15.5665,470500.0],["2021-12-27",15.5571,15.8849,15.4915,15.8849,108800.0],["2021-12-28",15.8662,15.9879,15.8381,15.8849,94900.0],["2021-12-29",15.9317,16.091,15.7444,16.0629,129700.0],["2021-12-30",16.1284,16.1659,16.0067,16.0254,153100.0],["2021-12-31",15.9879,16.1846,15.9879,16.0722,121900.0],["2022-01-03",16.1565,16.3439,15.9786,16.1003,203700.0],["2022-01-04",16.016,16.756,16.016,16.6623,317300.0],["2022-01-05",16.7279,16.7841,16.0254,16.1565,494200.0],["2022-01-06",16.194,16.3439,15.7163,15.7913,459000.0],["2022-01-07",15.7632,15.9411,15.5009,15.6789,188800.0],["2022-01-10",15.7163,15.8475,15.4072,15.4728,383400.0],["2022-01-11",15.5571,15.6227,15.1918,15.5946,424500.0],["2022-01-12",15.6976,15.7257,15.3885,15.4166,194200.0],["2022-01-13",15.4728,15.6882,15.4166,15.529,146500.0],["2022-01-14",15.5009,15.5477,15.2667,15.4822,221200.0],["2022-01-18",15.426,15.6976,15.2761,15.6227,262900.0],["2022-01-19",15.5946,15.632,15.2855,15.426,229100.0],["2022-01-20",15.529,15.6039,15.1544,15.1731,225300.0],["2022-01-21",15.2574,15.4728,14.967,15.0607,291600.0],["2022-01-24",14.9951,15.5103,14.8172,15.4822,286200.0],["2022-01-25",15.3136,15.4541,14.9296,15.1544,583500.0],["2022-01-26",16.3813,17.4584,15.7444,15.8475,881200.0],["2022-01-27",15.81,16.3064,15.5477,15.6039,375200.0],["2022-01-28",15.7632,15.7632,15.2012,15.6414,269000.0],["2022-01-31",15.5852,15.8381,15.351,15.632,676800.0],["2022-02-01",15.7257,16.0629,15.5665,15.8849,321200.0],["2022-02-02",15.8755,16.681,15.8755,16.5031,876600.0],["2022-02-03",16.4656,16.7372,16.3158,16.3439,320100.0],["2022-02-04",16.2221,16.3251,15.5758,15.5946,366500.0],["2022-02-07",15.5852,15.6133,15.3229,15.4822,464300.0],["2022-02-08",15.4634,15.7538,15.4447,15.6039,235900.0],["2022-02-09",15.6414,15.9692,15.5477,15.7725,281500.0],["2022-02-10",15.6414,15.8662,15.4166,15.5571,409700.0],["2022-02-11",15.5571,15.6789,15.4166,15.5758,238100.0],["2022-02-14",15.6133,15.7632,15.426,15.6601,275400.0],["2022-02-15",15.8006,15.9505,15.5477,15.6133,144600.0],["2022-02-16",15.6508,15.7351,15.3323,15.6133,174600.0],["2022-02-17",15.5103,15.6133,15.3604,15.5477,179700.0],["2022-02-18",15.529,15.7257,15.3979,15.6414,341000.0],["2022-02-22",15.6976,15.8849,15.5477,15.7819,393300.0],["2022-02-23",15.81,15.9692,15.7351,15.9224,468900.0],["2022-02-24",15.7444,15.9317,15.3698,15.6695,436700.0],["2022-02-25",15.6227,16.1565,15.6227,16.0067,298700.0],["2022-02-28",15.8662,16.2034,15.8662,16.1565,260600.0],["2022-03-01",16.2034,16.4469,15.8006,16.2127,390400.0],["2022-03-02",16.3345,17.065,16.3345,16.8496,425600.0],["2022-03-03",16.859,17.1493,16.6717,17.1119,295700.0],["2022-03-04",17.0463,17.3086,16.859,17.2149,412400.0],["2022-03-07",17.2055,17.4022,16.8403,16.8684,384300.0],["2022-03-08",16.9058,17.0182,16.4843,16.681,476400.0],["2022-03-09",16.8871,17.2992,16.7091,17.2149,443400.0],["2022-03-10",17.1119,17.6645,17.1119,17.5334,518200.0],["2022-03-11",17.6083,18.4512,17.5895,18.3388,850400.0],["2022-03-14",18.4512,18.5449,17.8612,18.2452,639400.0],["2022-03-15",18.3388,18.4512,17.9455,18.0672,525100.0],["2022-03-16",18.1424,18.6497,18.1142,18.6309,429600.0],["2022-03-17",18.5276,18.7343,18.2927,18.5276,382200.0],["2022-03-18",18.5746,18.5746,18.039,18.4712,635500.0],["2022-03-21",18.2739,18.5746,18.1518,18.2081,436500.0],["2022-03-22",18.2833,18.4336,17.9075,18.133,475600.0],["2022-03-23",18.1706,18.1706,17.7948,17.8042,331500.0],["2022-03-24",17.9451,18.1988,17.776,17.8229,376500.0],["2022-03-25",17.8323,17.9921,17.5693,17.8229,483400.0],["2022-03-28",17.8135,17.9921,17.5317,17.6538,260400.0],["2022-03-29",17.8042,17.8981,17.4283,17.6068,779700.0],["2022-03-30",17.6914,17.729,17.1183,17.1934,300200.0],["2022-03-31",17.2498,17.4471,16.6673,16.6861,587400.0],["2022-04-01",16.8458,16.9492,15.8969,15.9815,745900.0],["2022-04-04",15.9815,16.1318,15.7372,15.9909,694000.0],["2022-04-05",16.0566,16.2257,15.3989,15.5023,763900.0],["2022-04-06",15.6338,15.6338,15.1265,15.2486,780400.0],["2022-04-07",15.305,15.5023,15.0795,15.3895,1290000.0],["2022-04-08",15.3426,15.3708,14.9104,14.9574,858000.0],["2022-04-11",15.0513,15.258,14.9574,15.1265,1012100.0],["2022-04-12",15.1265,15.4647,14.9292,14.9855,567900.0],["2022-04-13",15.1641,15.4553,15.0419,15.3614,541200.0],["2022-04-14",15.2956,15.3802,14.807,14.9104,480000.0],["2022-04-18",14.9386,15.1265,14.8258,14.9855,604200.0],["2022-04-19",15.1077,15.4365,14.9762,15.4083,619900.0],["2022-04-20",15.6432,16.7237,15.4459,16.16,1059300.0],["2022-04-21",16.2915,16.3855,16.0378,16.1412,680300.0],["2022-04-22",16.0472,16.2445,15.9157,15.9345,644200.0],["2022-04-25",16.019,16.2633,15.756,16.2633,767700.0],["2022-04-26",16.3197,16.3761,15.8969,15.9345,561800.0],["2022-04-27",15.9157,16.1882,15.8405,16.1412,568700.0],["2022-04-28",16.2351,16.7049,16.2069,16.6955,307900.0],["2022-04-29",16.6015,16.8082,16.2257,16.3291,406800.0],["2022-05-02",16.4042,16.7801,16.2915,16.7237,531100.0],["2022-05-03",16.7519,16.8646,16.4136,16.7707,490500.0],["2022-05-04",17.0337,17.776,16.7988,17.729,508600.0],["2022-05-05",17.5317,17.7478,17.1559,17.4095,371500.0],["2022-05-06",17.3626,17.7008,16.968,17.1465,299100.0],["2022-05-09",16.9492,17.4753,16.9492,17.4095,442700.0],["2022-05-10",17.4659,17.5881,16.6673,17.0149,339100.0],["2022-05-11",17.0243,17.3156,16.7613,16.921,336400.0],["2022-05-12",16.9022,17.1277,16.4794,16.8552,349400.0],["2022-05-13",16.7895,17.1934,16.564,16.8928,620600.0],["2022-05-16",16.8458,16.8552,16.2821,16.3667,367700.0],["2022-05-17",16.6485,16.8646,16.5264,16.7331,466800.0],["2022-05-18",16.6861,16.6861,15.2486,15.2956,535500.0],["2022-05-19",15.1359,15.8969,15.0325,15.5211,649500.0],["2022-05-20",15.6244,16.0284,15.3614,15.9533,932300.0],["2022-05-23",16.1506,16.4512,16.0848,16.1975,300000.0],["2022-05-24",16.16,16.3291,16.0002,16.2257,482000.0],["2022-05-25",16.1882,16.7425,16.1882,16.5546,331900.0],["2022-05-26",16.5546,17.1371,16.3761,16.423,376900.0],["2022-05-27",16.5734,16.7331,16.3948,16.4324,181000.0],["2022-05-31",16.4324,16.5734,16.0566,16.4982,532600.0],["2022-06-01",16.4982,16.6297,16.2351,16.4512,338300.0],["2022-06-02",16.5264,16.7988,16.4982,16.6485,220800.0],["2022-06-03",16.6297,16.9586,16.4512,16.921,270700.0],["2022-06-06",16.9868,17.0901,16.7613,17.0337,275800.0],["2022-06-07",16.9116,16.9586,16.517,16.8458,506200.0],["2022-06-08",16.8458,16.8834,16.4136,16.5546,362100.0],["2022-06-09",16.47,16.7895,16.4606,16.6579,404300.0],["2022-06-10",16.5264,16.6673,16.3103,16.3291,322700.0],["2022-06-13",16.1881,16.5358,16.0002,16.3479,572000.0],["2022-06-14",16.5076,16.7895,16.0472,16.2633,548100.0],["2022-06-15",16.2633,16.8196,16.2633,16.6687,640700.0],["2022-06-16",16.5084,16.5084,15.7919,15.9333,388500.0],["2022-06-17",15.9993,16.0748,15.2262,15.3017,888900.0],["2022-06-21",15.3959,15.6976,15.1885,15.5845,520300.0],["2022-06-22",15.5185,15.8485,15.2545,15.4054,295500.0],["2022-06-23",15.6034,15.6128,15.3771,15.5279,253600.0],["2022-06-24",15.6222,16.2162,15.6222,15.9333,1929600.0],["2022-06-27",16.1596,16.5839,15.9805,16.2916,355600.0],["2022-06-28",16.3293,16.5933,15.8296,15.8485,278100.0],["2022-06-29",15.9051,15.9993,15.6316,15.7825,291900.0],["2022-06-30",15.5939,15.9145,15.4902,15.8579,258600.0],["2022-07-01",15.7165,16.0088,15.6411,15.8862,291700.0],["2022-07-05",15.7165,15.9333,15.5656,15.8673,420800.0],["2022-07-06",15.8673,15.9145,15.2074,15.5562,297900.0],["2022-07-07",15.6788,15.8768,15.5939,15.8108,342500.0],["2022-07-08",15.8673,15.8768,15.6788,15.7636,263100.0],["2022-07-11",15.6693,15.9616,15.6505,15.8673,299600.0],["2022-07-12",15.8862,16.2539,15.7636,15.9616,256000.0],["2022-07-13",15.8956,16.1219,15.7353,16.037,281200.0],["2022-07-14",15.8862,16.169,15.8013,16.1502,184700.0],["2022-07-15",16.3482,16.4707,16.2633,16.3387,266500.0],["2022-07-18",16.3199,16.5179,16.169,16.169,400300.0],["2022-07-19",16.5556,19.318,16.4802,19.054,2237100.0],["2022-07-20",18.9126,19.1671,18.328,18.8372,700000.0],["2022-07-21",18.7429,19.1483,18.3186,18.5355,580400.0],["2022-07-22",18.592,18.8937,18.394,18.5166,485900.0],["2022-07-25",18.6015,18.8277,18.5355,18.6015,357000.0],["2022-07-26",18.6015,19.1106,18.4035,19.0446,487500.0],["2022-07-27",19.0446,19.318,18.6392,19.1766,425100.0],["2022-07-28",19.2708,20.1948,19.2143,20.1476,535600.0],["2022-07-29",20.3268,20.5625,20.0439,20.3268,520500.0],["2022-08-01",20.3456,20.4399,19.9402,20.2042,310700.0],["2022-08-02",20.1571,20.2419,19.7517,19.9685,320100.0],["2022-08-03",19.9968,20.4493,19.912,20.3174,349600.0],["2022-08-04",20.4493,20.4776,20.0817,20.3268,263400.0],["2022-08-05",20.2608,20.6002,20.1665,20.4682,429500.0],["2022-08-08",20.5154,20.7228,20.3645,20.6945,293300.0],["2022-08-09",20.7416,20.9019,20.3739,20.5436,394300.0],["2022-08-10",20.7416,21.1942,20.5908,21.0527,380300.0],["2022-08-11",21.1565,21.5996,21.1376,21.4016,307300.0],["2022-08-12",21.4016,21.6278,21.2319,21.5713,329400.0],["2022-08-15",21.3921,21.7127,21.3073,21.5901,421200.0],["2022-08-16",21.4676,22.0898,21.4676,22.0427,443400.0],["2022-08-17",21.5619,21.5807,20.5908,20.9019,543100.0],["2022-08-18",21.0245,21.2884,20.9585,21.081,283100.0],["2022-08-19",21.0716,21.1376,20.8453,20.9585,927800.0],["2022-08-22",20.8547,21.0245,20.3833,20.8925,368700.0],["2022-08-23",20.9019,21.1187,20.5813,20.6002,385000.0],["2022-08-24",20.5531,20.6945,20.3456,20.3834,347400.0],["2022-08-25",20.4682,20.6851,20.2796,20.5153,296100.0],["2022-08-26",20.4965,20.5342,19.9214,19.9214,246900.0],["2022-08-29",19.7988,19.8177,19.5348,19.5631,261300.0],["2022-08-30",19.6951,19.7234,19.1766,19.3463,679300.0],["2022-08-31",19.3557,19.4217,18.658,18.6769,375100.0],["2022-09-01",18.592,18.6957,18.1301,18.5072,702800.0],["2022-09-02",18.6863,18.7712,18.2338,18.2903,312800.0],["2022-09-06",18.2149,18.2715,17.6398,17.8378,365200.0],["2022-09-07",17.7624,17.9509,17.3852,17.8661,342300.0],["2022-09-08",17.7529,17.7624,17.2438,17.4324,511300.0],["2022-09-09",17.6398,18.0923,17.5927,18.0452,281100.0],["2022-09-12",18.1112,18.4318,18.1112,18.3563,438200.0],["2022-09-13",17.9698,18.5355,17.9226,18.526,602000.0],["2022-09-14",18.5732,18.6769,18.2243,18.6392,541800.0],["2022-09-15",18.677,18.8283,18.4595,18.8283,529300.0],["2022-09-16",18.5351,18.5351,17.9677,18.3082,1568800.0],["2022-09-19",18.242,18.9418,18.2136,18.8945,317800.0],["2022-09-20",18.8188,18.8188,18.2231,18.677,668900.0],["2022-09-21",18.7621,19.1498,18.6865,18.7621,510000.0],["2022-09-22",18.6959,18.885,18.5162,18.6203,383100.0],["2022-09-23",18.4406,18.4406,18.1191,18.3366,316300.0],["2022-09-26",18.2893,18.8567,18.1474,18.6013,336800.0],["2022-09-27",18.6013,18.885,18.4217,18.7054,272900.0],["2022-09-28",18.6959,19.2917,18.6392,19.1687,284300.0],["2022-09-29",18.9702,19.2349,18.8189,19.1971,392800.0],["2022-09-30",19.1025,19.1025,18.1001,18.119,722700.0],["2022-10-03",18.3082,18.8851,18.2798,18.6865,360500.0],["2022-10-04",18.8756,19.1593,18.8756,19.1404,275200.0],["2022-10-05",18.9796,19.2349,18.8472,19.008,273700.0],["2022-10-06",18.9891,19.3768,18.8945,19.1498,238200.0],["2022-10-07",19.008,19.0931,18.3744,18.5162,596300.0],["2022-10-10",18.7716,19.112,18.573,18.9323,261300.0],["2022-10-11",18.781,19.1687,18.7527,18.9702,304000.0],["2022-10-12",19.0836,19.3768,18.8472,18.9985,307500.0],["2022-10-13",18.6581,19.3484,18.3176,19.2255,332500.0],["2022-10-14",19.2349,19.2444,18.4973,18.6013,254400.0],["2022-10-17",18.7054,19.1877,18.7054,18.9134,551800.0],["2022-10-18",19.0931,19.443,17.2774,17.5138,1216800.0],["2022-10-19",17.5611,17.9677,17.1545,17.249,544200.0],["2022-10-20",17.0504,17.3058,16.6911,16.7951,444900.0],["2022-10-21",16.937,17.1261,16.6816,16.9748,313100.0],["2022-10-24",17.0977,17.8164,16.9937,17.7124,362200.0],["2022-10-25",17.684,17.8732,17.5895,17.6273,282200.0],["2022-10-26",17.7313,17.9205,17.1261,17.684,243700.0],["2022-10-27",17.8448,18.0623,17.5044,17.5611,201400.0],["2022-10-28",17.703,17.8921,17.5327,17.7313,187000.0],["2022-10-31",17.5706,17.9016,17.4855,17.7502,490200.0],["2022-11-01",17.911,18.2514,17.6651,18.242,253800.0],["2022-11-02",18.138,18.4406,17.6746,17.684,252700.0],["2022-11-03",17.5422,17.7975,17.2396,17.6368,194500.0],["2022-11-04",17.7408,17.9867,17.5327,17.8921,164400.0],["2022-11-07",17.9205,18.4217,17.8448,18.3366,232400.0],["2022-11-08",18.4028,18.5162,18.0718,18.0907,244400.0],["2022-11-09",17.9677,18.3271,17.8259,17.9015,192000.0],["2022-11-10",18.45,18.9891,18.346,18.9607,254700.0],["2022-11-11",19.0174,19.1593,18.5824,18.6581,226800.0],["2022-11-14",18.5824,19.4052,18.3271,19.1782,281700.0],["2022-11-15",19.547,20.209,19.3673,20.1333,415300.0],["2022-11-16",20.0671,20.7953,19.339,19.5848,268600.0],["2022-11-17",19.5659,19.8023,19.1877,19.8023,210800.0],["2022-11-18",20.0009,20.2184,19.8213,20.1806,240300.0],["2022-11-21",20.1144,20.2752,19.8591,19.9158,352400.0],["2022-11-22",19.8591,20.1901,19.6132,19.7834,397100.0],["2022-11-23",19.7456,20.0293,19.7456,19.9631,179500.0],["2022-11-25",19.9726,20.1901,19.9726,20.1806,109700.0],["2022-11-28",20.086,20.4076,19.651,19.7551,205600.0],["2022-11-29",19.8307,20.0293,19.5281,19.7078,160200.0],["2022-11-30",19.67,20.1901,19.2917,20.1522,332400.0],["2022-12-01",20.1995,20.3225,19.7551,20.2846,262900.0],["2022-12-02",20.1522,20.5873,19.9537,20.3225,665100.0],["2022-12-05",20.2279,20.2279,19.3862,19.443,271400.0],["2022-12-06",19.4241,19.5943,19.3106,19.547,247900.0],["2022-12-07",19.5281,19.7551,19.4524,19.4903,209100.0],["2022-12-08",19.5281,19.6321,19.2066,19.3768,143100.0],["2022-12-09",19.2822,19.3863,18.9985,19.2444,216700.0],["2022-12-12",19.2729,19.7566,19.0357,19.6333,321100.0],["2022-12-13",20.2498,20.3826,19.4625,19.7376,461100.0],["2022-12-14",19.7755,20.1929,19.7755,19.9178,355600.0],["2022-12-15",19.8325,19.8325,19.3677,19.4626,514800.0],["2022-12-16",19.472,19.5479,19.0737,19.2254,2424000.0],["2022-12-19",19.0357,19.4531,18.9409,19.0547,221900.0],["2022-12-20",19.0073,19.0263,18.4382,18.4382,296400.0],["2022-12-21",18.6848,19.0926,18.4761,18.9883,253000.0],["2022-12-22",18.8745,18.8745,18.4761,18.8176,237400.0],["2022-12-23",18.846,19.1021,18.8366,18.9883,110800.0],["2022-12-27",18.9978,19.2634,18.9409,19.0737,100600.0],["2022-12-28",19.0547,19.2823,18.59,18.6658,133200.0],["2022-12-29",18.7133,18.9978,18.5331,18.7607,154500.0],["2022-12-30",18.7133,18.9124,18.4951,18.7607,161300.0],["2023-01-03",18.9693,18.9693,18.3434,18.5615,266900.0],["2023-01-04",18.5805,18.903,18.4192,18.5331,265900.0],["2023-01-05",18.3813,18.4098,18.1157,18.3244,158500.0],["2023-01-06",18.4097,18.903,18.3813,18.8271,169700.0],["2023-01-09",18.9504,19.1875,18.7891,18.8366,186800.0],["2023-01-10",18.903,18.9788,18.5805,18.903,162800.0],["2023-01-11",18.9693,19.1116,18.6848,18.9314,171500.0],["2023-01-12",18.9599,19.0926,18.7322,19.0357,132800.0],["2023-01-13",18.9314,19.0832,18.7512,19.0832,150800.0],["2023-01-17",19.197,19.3962,18.8366,18.9124,161200.0],["2023-01-18",19.0357,19.4341,18.903,18.9219,237300.0],["2023-01-19",18.7607,18.865,18.4192,18.59,232600.0],["2023-01-20",18.8081,18.9124,18.5425,18.9124,196600.0],["2023-01-23",18.9124,19.2349,18.7702,19.0832,206700.0],["2023-01-24",19.0547,19.5953,18.8935,19.5005,259900.0],["2023-01-25",19.9178,21.2646,19.2159,21.018,489800.0],["2023-01-26",21.056,21.1508,20.5343,20.8663,495700.0],["2023-01-27",20.8663,21.5302,20.7619,21.331,280300.0],["2023-01-30",21.2172,21.4923,20.6197,20.6481,319100.0],["2023-01-31",20.6292,21.0655,20.4964,20.9516,387100.0],["2023-02-01",20.9706,21.9191,20.9706,21.5966,299800.0],["2023-02-02",21.5871,22.0708,21.1034,21.7578,257300.0],["2023-02-03",21.5776,21.8147,21.4448,21.7673,477200.0],["2023-02-06",21.663,21.8337,21.5492,21.7578,317800.0],["2023-02-07",21.7578,22.0708,21.6725,21.9855,237500.0],["2023-02-08",21.8622,21.9096,21.2646,21.4543,408400.0],["2023-02-09",21.6251,21.7294,21.018,21.056,306200.0],["2023-02-10",20.9422,21.1888,20.4015,20.9327,175800.0],["2023-02-13",20.9706,21.1319,20.8568,21.1034,135600.0],["2023-02-14",21.0939,21.2741,20.8283,21.2267,500300.0],["2023-02-15",21.1224,21.2172,20.9611,21.0844,245300.0],["2023-02-16",20.8378,21.1508,20.6007,20.9706,242100.0],["2023-02-17",21.1034,21.4354,20.9232,21.3405,145700.0],["2023-02-21",21.1129,21.1793,20.8758,20.9232,196900.0],["2023-02-22",20.9706,21.1982,20.8758,20.9042,282500.0],["2023-02-23",20.9991,21.1319,20.8094,21.0939,166700.0],["2023-02-24",21.0465,21.2457,20.7525,21.056,201500.0],["2023-02-27",21.2362,21.4828,21.1034,21.1508,179800.0],["2023-02-28",21.1508,21.2077,20.8758,20.9327,364600.0],["2023-03-01",20.8663,21.2457,20.7525,20.8947,165400.0],["2023-03-02",20.7714,21.369,20.5343,21.2646,173100.0],["2023-03-03",21.2646,21.3879,21.0275,21.35,148900.0],["2023-03-06",21.369,21.4259,20.8189,20.9706,271800.0],["2023-03-07",20.9801,21.018,20.705,20.9516,306900.0],["2023-03-08",20.9327,21.0749,20.7809,21.0465,184300.0],["2023-03-09",21.0939,21.369,21.037,21.056,204900.0],["2023-03-10",20.9801,20.9896,20.5912,20.6671,299400.0],["2023-03-13",20.4015,20.4015,19.4436,19.6333,415500.0],["2023-03-14",20.0506,20.0601,19.1401,19.5669,392200.0],["2023-03-15",19.3962,19.6238,19.1211,19.4436,267300.0],["2023-03-16",19.2058,19.8812,19.2058,19.8526,220900.0],["2023-03-17",19.786,19.9287,19.1202,19.2438,854400.0],["2023-03-20",19.3389,19.5007,19.006,19.1202,230200.0],["2023-03-21",19.4341,19.8907,19.4246,19.5863,555400.0],["2023-03-22",19.4436,19.7194,19.2153,19.2343,277200.0],["2023-03-23",19.2533,19.4816,18.8728,18.8919,258500.0],["2023-03-24",18.7777,19.0155,18.5304,18.9965,202900.0],["2023-03-27",19.0726,19.2438,18.9584,19.1867,181700.0],["2023-03-28",19.1011,19.5482,19.0821,19.5387,192900.0],["2023-03-29",19.6148,19.6148,19.3865,19.4626,199100.0],["2023-03-30",19.5577,19.6909,19.396,19.4341,139500.0],["2023-03-31",19.5672,19.9763,19.5672,19.9287,342100.0],["2023-04-03",19.8526,20.0238,19.4531,19.6433,215200.0],["2023-04-04",19.7004,19.7004,19.0916,19.1963,178200.0],["2023-04-05",19.0821,19.2153,18.7967,19.0345,200400.0],["2023-04-06",19.1011,19.2819,18.8348,19.025,191700.0],["2023-04-10",18.987,19.5007,18.7777,19.4721,319700.0],["2023-04-11",19.5387,19.8431,19.377,19.7194,148800.0],["2023-04-12",19.8051,19.8051,19.4911,19.5958,171100.0],["2023-04-13",19.7004,19.748,19.396,19.4341,150100.0],["2023-04-14",19.4341,19.748,19.396,19.4436,200100.0],["2023-04-17",19.5768,19.5768,19.1392,19.3199,181600.0],["2023-04-18",19.3199,19.5292,19.1867,19.2628,253300.0],["2023-04-19",18.9965,19.8907,18.7587,19.7575,735300.0],["2023-04-20",19.5958,20.176,19.5958,19.9002,323000.0],["2023-04-21",19.8907,20.0429,19.5387,19.767,317200.0],["2023-04-24",19.767,19.9477,19.4911,19.748,157900.0],["2023-04-25",19.5197,19.6529,19.3104,19.5292,548900.0],["2023-04-26",19.3104,19.358,18.616,18.6826,454800.0],["2023-04-27",18.6826,19.1202,18.6826,18.9584,276100.0],["2023-04-28",18.8919,19.396,18.7016,19.2058,249500.0],["2023-05-01",19.2628,19.7099,19.2438,19.5672,232600.0],["2023-05-02",19.5577,19.5863,18.9299,19.4911,253700.0],["2023-05-03",19.5482,19.8812,19.5292,19.5768,278400.0],["2023-05-04",19.4055,19.4341,19.1297,19.2058,585900.0],["2023-05-05",19.4721,19.6624,19.4055,19.5958,195900.0],["2023-05-08",19.6433,19.8146,19.4531,19.5768,234200.0],["2023-05-09",19.4721,19.5007,19.2248,19.3865,301900.0],["2023-05-10",19.6529,19.6529,19.2628,19.5292,231400.0],["2023-05-11",19.3675,19.5387,19.2343,19.5007,168900.0],["2023-05-12",19.5672,19.7099,19.4626,19.6814,194800.0],["2023-05-15",19.7099,19.8716,19.5007,19.6433,228300.0],["2023-05-16",19.5102,19.6243,19.3294,19.5482,641500.0],["2023-05-17",19.6719,20.0809,19.5768,20.0429,235100.0],["2023-05-18",20.0334,20.2617,19.8146,20.2521,269800.0],["2023-05-19",20.4519,20.5756,20.1475,20.4424,322200.0],["2023-05-22",20.5565,20.6992,20.1475,20.49,355100.0],["2023-05-23",20.3948,20.7468,20.3473,20.5851,257200.0],["2023-05-24",20.5375,20.5661,20.0238,20.1095,389200.0],["2023-05-25",20.0143,20.509,20.0048,20.4804,193300.0],["2023-05-26",20.49,20.7183,20.49,20.5661,195700.0],["2023-05-30",20.6517,20.7658,20.4329,20.6802,182400.0],["2023-05-31",20.6707,20.6707,20.0524,20.119,464900.0],["2023-06-01",20.157,20.3948,19.9097,20.3663,553300.0],["2023-06-02",20.5661,20.9941,20.4709,20.9561,254000.0],["2023-06-05",20.7658,20.7658,20.1951,20.3948,192700.0],["2023-06-06",20.3378,20.8895,20.119,20.8419,349700.0],["2023-06-07",20.9275,21.4222,20.6802,21.2319,403100.0],["2023-06-08",21.2224,21.3461,20.9656,21.2129,566400.0],["2023-06-09",21.1368,21.2319,20.7278,20.8609,237000.0],["2023-06-12",20.9085,21.2034,20.7848,21.0227,396300.0],["2023-06-13",20.9846,21.1844,20.9466,21.1083,369500.0],["2023-06-14",21.0892,21.4888,21.0892,21.1558,372900.0],["2023-06-15",21.0604,21.3275,20.7457,20.9746,403500.0],["2023-06-16",21.1463,21.1463,20.4977,20.6694,1163700.0],["2023-06-20",20.5549,20.6598,19.9635,19.9826,289500.0],["2023-06-21",19.8777,20.1257,19.6297,20.0494,278300.0],["2023-06-22",19.9922,20.1162,19.7728,19.83,283100.0],["2023-06-23",19.7346,20.1734,19.6583,19.8777,749300.0],["2023-06-26",19.8109,20.2402,19.8109,20.1066,360300.0],["2023-06-27",20.1162,20.6121,20.0875,20.3928,191400.0],["2023-06-28",20.4023,20.6122,20.2783,20.5358,253400.0],["2023-06-29",20.5168,20.8125,20.4595,20.7743,162100.0],["2023-06-30",20.9174,20.9269,20.4977,20.5072,179700.0],["2023-07-03",20.4309,20.6217,20.3451,20.4405,95800.0],["2023-07-05",20.2211,20.2211,19.6106,19.6392,731800.0],["2023-07-06",19.5534,19.6965,19.3054,19.6869,355000.0],["2023-07-07",19.7632,19.954,19.6393,19.6583,393300.0],["2023-07-10",19.5153,19.8396,19.5153,19.6392,271100.0],["2023-07-11",19.6583,19.7346,19.5057,19.7156,267100.0],["2023-07-12",19.9445,19.9445,19.6297,19.6869,289900.0],["2023-07-13",19.6774,19.6774,19.2482,19.5057,291400.0],["2023-07-14",19.458,19.6774,19.2482,19.5343,255700.0],["2023-07-17",19.4485,19.6965,19.2768,19.6679,261100.0],["2023-07-18",19.706,20.4214,19.706,20.2211,244900.0],["2023-07-19",20.2211,20.6885,19.8491,20.4786,467300.0],["2023-07-20",19.9254,20.2688,19.5248,19.6392,761100.0],["2023-07-21",19.6393,20.1829,19.6011,19.7537,443900.0],["2023-07-24",19.5725,20.3165,19.5534,20.2974,417000.0],["2023-07-25",20.2974,20.5263,20.2306,20.4214,214500.0],["2023-07-26",20.45,20.9651,20.4118,20.9174,261500.0],["2023-07-27",20.9841,21.0509,20.7743,20.9365,246000.0],["2023-07-28",21.0414,21.5564,21.0318,21.4897,260800.0],["2023-07-31",21.4324,21.6423,21.3466,21.6137,262700.0],["2023-08-01",21.5374,21.5374,20.8697,21.1558,217500.0],["2023-08-02",21.0318,21.4515,20.9555,21.3561,241200.0],["2023-08-03",21.2417,22.062,21.2035,22.0238,346700.0],["2023-08-04",22.0333,22.3004,21.7854,21.9666,312700.0],["2023-08-07",21.9666,22.1955,21.8235,22.0429,199600.0],["2023-08-08",21.7854,21.957,21.6709,21.814,315000.0],["2023-08-09",21.7949,22.081,21.6423,22.0143,215100.0],["2023-08-10",22.0333,22.2432,21.8235,21.8903,351500.0],["2023-08-11",21.814,21.8903,21.6709,21.814,227400.0],["2023-08-14",21.6709,21.6995,21.3943,21.566,245900.0],["2023-08-15",21.4801,21.566,21.0986,21.1081,356700.0],["2023-08-16",21.0318,21.2894,20.45,20.5168,378500.0],["2023-08-17",20.5931,20.7552,20.4786,20.5263,211300.0],["2023-08-18",20.4691,20.8983,20.3546,20.7743,424000.0],["2023-08-21",20.7075,20.9078,20.4595,20.6217,265400.0],["2023-08-22",20.6312,20.7075,20.2783,20.2879,149400.0],["2023-08-23",20.2592,20.2592,19.9349,20.1352,215500.0],["2023-08-24",20.0303,20.2402,19.9159,20.1066,210500.0],["2023-08-25",20.1162,20.1925,19.9159,20.0399,127900.0],["2023-08-28",20.1066,20.4595,20.1066,20.2497,197200.0],["2023-08-29",20.2878,20.5835,20.2688,20.5168,222300.0],["2023-08-30",20.5072,20.6312,20.3737,20.4118,178300.0],["2023-08-31",20.4023,20.4023,20.0017,20.0303,245900.0],["2023-09-01",20.1639,20.3355,20.0399,20.2306,204500.0],["2023-09-05",20.0875,20.0875,19.2673,19.4008,307200.0],["2023-09-06",19.4389,19.7728,19.1814,19.2863,605400.0],["2023-09-07",19.3149,19.4962,19.1051,19.4962,324400.0],["2023-09-08",19.5343,19.5534,19.2959,19.3722,174200.0],["2023-09-11",19.458,19.6869,19.2863,19.3245,256700.0],["2023-09-12",19.2482,19.3817,19.0765,19.1146,147900.0],["2023-09-13",19.067,19.706,19.0193,19.5057,205300.0],["2023-09-14",19.6301,19.9745,19.4196,19.6492,147300.0],["2023-09-15",19.6301,19.7162,19.4292,19.5727,954700.0],["2023-09-18",19.6301,19.764,19.4579,19.4674,254400.0],["2023-09-19",19.4674,19.5248,19.1996,19.3431,188000.0],["2023-09-20",19.4196,19.5153,19.1805,19.1805,287900.0],["2023-09-21",19.1805,19.3431,19.1231,19.1709,167100.0],["2023-09-22",19.19,19.3431,18.9987,18.9987,138200.0],["2023-09-25",18.9413,19.1996,18.8648,19.0274,867700.0],["2023-09-26",18.9891,18.9891,18.6352,18.6543,206200.0],["2023-09-27",18.7978,18.9222,18.6543,18.8552,170800.0],["2023-09-28",18.8552,19.0657,18.8361,18.9604,233500.0],["2023-09-29",19.1039,19.1039,18.8265,18.8552,194400.0],["2023-10-02",18.7404,18.75,18.396,18.6926,272900.0],["2023-10-03",18.5873,18.7882,18.5682,18.7308,188000.0],["2023-10-04",18.683,18.7021,18.2238,18.3482,233700.0],["2023-10-05",18.2334,18.6065,18.1856,18.5395,308100.0],["2023-10-06",18.4534,18.7882,18.4534,18.6639,243600.0],["2023-10-09",18.5682,18.8839,18.4247,18.7978,140900.0],["2023-10-10",18.8265,19.0465,18.8169,18.8935,157200.0],["2023-10-11",18.9413,19.0465,18.7308,18.8743,106400.0],["2023-10-12",18.8743,18.8743,18.4917,18.6256,200100.0],["2023-10-13",18.616,18.8074,18.4343,18.4821,133500.0],["2023-10-16",18.5586,18.9987,18.5491,18.9891,192400.0],["2023-10-17",18.9987,19.4579,18.9891,19.2283,342800.0],["2023-10-18",18.97,19.0944,18.3482,18.3865,372000.0],["2023-10-19",18.1951,18.1951,17.0663,17.2768,517600.0],["2023-10-20",17.4585,17.9655,17.1811,17.7933,495400.0],["2023-10-23",17.7455,17.9751,17.4107,17.5925,361100.0],["2023-10-24",17.6594,17.822,17.1811,17.315,238900.0],["2023-10-25",17.1811,17.4011,17.1046,17.2385,255500.0],["2023-10-26",17.2289,17.2959,17.0759,17.1524,204300.0],["2023-10-27",17.2002,17.315,16.588,16.6454,281000.0],["2023-10-30",16.741,16.9993,16.6454,16.9419,166000.0],["2023-10-31",16.9037,16.9898,16.7793,16.8176,165400.0],["2023-11-01",16.808,16.9037,16.6263,16.7889,173800.0],["2023-11-02",16.9706,17.0376,16.8271,16.9611,172900.0],["2023-11-03",17.2385,17.5638,17.1811,17.5638,239700.0],["2023-11-06",17.602,17.602,17.3055,17.5542,312700.0],["2023-11-07",17.5064,17.5351,17.2863,17.2959,254300.0],["2023-11-08",17.2768,17.3629,16.9898,17.0567,541700.0],["2023-11-09",17.1907,17.1907,16.8271,16.9706,340200.0],["2023-11-10",17.095,17.3533,16.9037,17.315,284100.0],["2023-11-13",17.2481,17.4777,16.9993,17.3342,271200.0],["2023-11-14",17.7264,18.0516,17.7072,17.9177,234000.0],["2023-11-15",17.8316,18.3865,17.8316,18.176,511600.0],["2023-11-16",18.1664,18.2908,17.6977,17.7646,149100.0],["2023-11-17",17.9464,17.9464,17.6116,17.7168,251500.0],["2023-11-20",17.6211,17.8412,17.5924,17.669,183700.0],["2023-11-21",17.6211,17.9273,17.5542,17.8507,138700.0],["2023-11-22",17.9177,18.0995,17.8699,17.8986,120300.0],["2023-11-24",17.8603,18.1856,17.8603,18.0325,77000.0],["2023-11-27",17.9655,18.109,17.7359,17.9464,173200.0],["2023-11-28",17.9464,18.0134,17.6881,17.8507,146200.0],["2023-11-29",18.0134,18.3291,17.8794,17.9177,255700.0],["2023-11-30",17.8986,18.1282,17.7838,18.0325,242500.0],["2023-12-01",17.9942,18.4152,17.956,18.3673,221700.0],["2023-12-04",18.4152,18.8456,18.4152,18.7691,207700.0],["2023-12-05",18.8074,18.8074,18.4247,18.5204,240300.0],["2023-12-06",18.6639,18.7213,18.3769,18.4726,260300.0],["2023-12-07",18.5204,18.5395,18.2238,18.5395,312600.0],["2023-12-08",18.5969,18.7021,18.3195,18.3291,194400.0],["2023-12-11",18.3004,18.6256,18.3004,18.5108,382900.0],["2023-12-12",18.5969,18.6256,18.4439,18.5395,135100.0],["2023-12-13",18.4917,18.6543,18.0229,18.616,287800.0],["2023-12-14",18.9327,19.1822,18.7696,19.0671,334700.0],["2023-12-15",19.307,19.6716,19.0383,19.0479,1402800.0],["2023-12-18",19.211,19.2302,18.7504,18.8943,422600.0],["2023-12-19",18.9999,19.4989,18.9519,19.3933,324700.0],["2023-12-20",19.259,19.8731,19.259,19.4701,314900.0],["2023-12-21",19.5852,19.7963,19.4989,19.7676,257500.0],["2023-12-22",19.9403,20.161,19.9403,20.1514,205900.0],["2023-12-26",20.2378,20.4201,20.0746,20.3817,211000.0],["2023-12-27",20.3625,20.516,20.3049,20.4585,231400.0],["2023-12-28",20.4201,20.516,20.209,20.3817,272300.0],["2023-12-29",20.3337,20.4681,20.113,20.1322,276800.0],["2024-01-02",20.017,20.2282,19.1918,19.7004,440900.0],["2024-01-03",19.7484,19.7484,19.1534,19.1918,232400.0],["2024-01-04",19.2974,19.2974,18.9615,19.0383,217600.0],["2024-01-05",18.9039,19.1054,18.7888,19.0958,169400.0],["2024-01-08",19.0287,19.3357,18.9903,19.3261,173500.0],["2024-01-09",19.0575,19.0575,18.6352,18.7984,244200.0],["2024-01-10",19.3261,19.7004,19.0095,19.2014,276300.0],["2024-01-11",19.1246,19.211,18.7984,19.1342,262900.0],["2024-01-12",19.3741,19.5468,18.9423,19.0862,172600.0],["2024-01-16",18.9807,18.9903,18.664,18.76,200100.0],["2024-01-17",18.4625,18.6736,18.4529,18.6256,167300.0],["2024-01-18",18.7024,18.9903,18.6064,18.9423,160500.0],["2024-01-19",19.0671,19.0671,18.5873,19.0479,258500.0],["2024-01-22",19.1246,19.8731,19.0958,19.7867,288000.0],["2024-01-23",19.9211,20.0362,19.6812,19.8251,318500.0],["2024-01-24",20.0362,20.113,19.4605,19.4605,201500.0],["2024-01-25",19.7388,19.8635,19.3357,19.566,298300.0],["2024-01-26",19.7388,19.8731,18.5009,18.5009,440500.0],["2024-01-29",18.4241,18.5201,18.0595,18.2514,370900.0],["2024-01-30",18.1458,18.5009,18.0019,18.2034,449100.0],["2024-01-31",18.2898,18.4529,17.7524,17.7524,366600.0],["2024-02-01",17.8196,18.2994,17.6757,18.2898,803200.0],["2024-02-02",18.0883,18.5585,17.9731,18.4529,300600.0],["2024-02-05",18.3186,18.4721,18.1362,18.3378,569700.0],["2024-02-06",18.2802,18.5969,18.2802,18.4337,267900.0],["2024-02-07",18.4337,18.76,18.3857,18.6832,236000.0],["2024-02-08",18.616,18.664,18.2994,18.664,233600.0],["2024-02-09",18.6544,18.8751,18.3474,18.8559,209600.0],["2024-02-12",18.8751,19.4221,18.8272,19.3357,307600.0],["2024-02-13",18.8751,19.1822,18.4721,18.6736,311000.0],["2024-02-14",18.8655,18.9903,18.5201,18.7024,230300.0],["2024-02-15",18.7984,18.9423,18.4913,18.8463,267100.0],["2024-02-16",18.7504,18.7504,18.3761,18.4145,233100.0],["2024-02-20",18.2322,18.4049,17.9635,18.1938,224000.0],["2024-02-21",18.1842,18.4913,18.1075,18.4721,333100.0],["2024-02-22",18.4433,18.6352,18.261,18.616,607900.0],["2024-02-23",18.6832,18.8176,18.4913,18.7408,210100.0],["2024-02-26",18.6544,18.7216,18.4721,18.5009,238300.0],["2024-02-27",18.5489,18.5969,18.3378,18.3378,217600.0],["2024-02-28",18.1554,18.3378,17.8484,17.9731,363200.0],["2024-02-29",18.1842,18.3282,17.9539,18.0883,688800.0],["2024-03-01",18.1458,18.2802,17.6085,17.9443,551400.0],["2024-03-04",18.1171,18.1938,17.5989,17.6373,310900.0],["2024-03-05",17.6373,17.8964,17.5029,17.5989,268700.0],["2024-03-06",17.6469,17.7812,17.5317,17.6469,320200.0],["2024-03-07",17.81,18.0691,17.7428,18.0019,409200.0],["2024-03-08",18.213,18.5585,17.9827,18.1267,431000.0],["2024-03-11",17.9347,18.1363,17.7332,18.1171,531400.0],["2024-03-12",18.0979,18.2802,17.8676,18.2514,668200.0],["2024-03-13",18.3282,18.3953,18.0403,18.2226,606400.0],["2024-03-14",18.2226,18.2419,17.6643,17.9146,874800.0],["2024-03-15",17.8279,18.2707,17.7798,17.8953,4838900.0],["2024-03-18",17.9627,17.9627,17.4044,17.4236,335100.0],["2024-03-19",17.3177,17.5103,17.2985,17.414,898600.0],["2024-03-20",17.414,17.7509,17.2119,17.6258,587200.0],["2024-03-21",17.6739,17.8279,17.5969,17.722,386700.0],["2024-03-22",17.7798,17.7991,17.4333,17.4621,592000.0],["2024-03-25",17.5199,17.7702,17.3755,17.7605,475500.0],["2024-03-26",17.7606,17.8087,17.491,17.7413,557400.0],["2024-03-27",17.8857,17.8857,17.7124,17.7509,386700.0],["2024-03-28",17.7702,18.0301,17.6547,17.7894,595200.0],["2024-04-01",17.8376,17.8376,17.5391,17.6065,387100.0],["2024-04-02",17.4718,17.568,17.0675,17.183,556700.0],["2024-04-03",17.106,17.3562,17.0482,17.3274,537800.0],["2024-04-04",17.3851,17.5103,17.2407,17.3081,357400.0],["2024-04-05",17.26,17.3466,17.1348,17.1637,319000.0],["2024-04-08",17.2022,17.4333,17.183,17.2696,628400.0],["2024-04-09",17.3755,17.4718,17.1637,17.2311,350700.0],["2024-04-10",17.0578,17.0578,16.4417,16.5765,616900.0],["2024-04-11",16.4514,16.615,16.4129,16.5284,423200.0],["2024-04-12",16.461,16.6054,16.3647,16.4995,432100.0],["2024-04-15",16.4706,16.5958,16.2974,16.3744,713800.0],["2024-04-16",16.3262,16.3262,16.0952,16.1337,525800.0],["2024-04-17",15.7775,15.9219,15.5465,15.5658,802100.0],["2024-04-18",15.7198,15.7679,15.277,15.3732,788600.0],["2024-04-19",15.1326,16.0567,14.7571,15.9412,1263300.0],["2024-04-22",15.9701,16.0759,15.6139,15.6331,475600.0],["2024-04-23",15.6813,16.1337,15.6139,16.1048,705700.0],["2024-04-24",15.8064,16.0182,15.7583,16.0086,499000.0],["2024-04-25",15.9412,16.2396,15.9412,16.1048,420500.0],["2024-04-26",16.0471,16.3744,16.0471,16.307,566500.0],["2024-04-29",16.307,16.4995,16.1433,16.1915,510600.0],["2024-04-30",16.1241,16.384,16.0278,16.2877,522900.0],["2024-05-01",16.2877,16.6535,16.1145,16.3744,348200.0],["2024-05-02",16.4899,16.6439,16.4225,16.5765,277400.0],["2024-05-03",16.769,16.9519,16.615,16.7883,314100.0],["2024-05-06",16.8364,16.9712,16.7883,16.8749,227500.0],["2024-05-07",16.8749,16.9712,16.8557,16.8846,324700.0],["2024-05-08",16.8075,17.0193,16.7594,16.9616,255500.0],["2024-05-09",16.9423,17.1252,16.8942,17.0771,246200.0],["2024-05-10",17.1348,17.3948,17.0675,17.3177,316400.0],["2024-05-13",17.4814,17.5391,17.2985,17.3563,274200.0],["2024-05-14",17.568,17.6547,17.26,17.3659,347000.0],["2024-05-15",17.5584,17.6065,17.3177,17.3851,288500.0],["2024-05-16",17.3659,17.4429,17.2985,17.3948,241600.0],["2024-05-17",17.3659,17.4236,17.0867,17.4236,355300.0],["2024-05-20",17.4044,17.5295,17.2119,17.2407,370200.0],["2024-05-21",17.1926,17.2407,16.8942,17.0867,489400.0],["2024-05-22",17.0482,17.3466,17.0193,17.2119,315400.0],["2024-05-23",17.2119,17.2215,16.8461,16.9519,279000.0],["2024-05-24",17.0675,17.0675,16.8461,16.9904,235700.0],["2024-05-28",17.0001,17.0963,16.8749,16.9519,282100.0],["2024-05-29",16.7498,16.8172,16.5958,16.7017,294500.0],["2024-05-30",16.7594,16.9616,16.7209,16.769,266800.0],["2024-05-31",16.8268,17.0675,16.8268,17.0386,318500.0],["2024-06-03",17.3177,17.3562,16.8749,17.2119,828600.0],["2024-06-04",17.2119,17.4621,17.0482,17.1156,233600.0],["2024-06-05",17.183,17.2792,16.9808,17.1926,157800.0],["2024-06-06",17.0771,17.26,16.9519,17.2215,176000.0],["2024-06-07",17.183,17.2889,17.0578,17.1156,229300.0],["2024-06-10",16.9134,17.3851,16.8653,17.3466,335700.0],["2024-06-11",17.1541,17.2792,16.9327,17.2407,414500.0],["2024-06-12",17.6258,17.7702,17.0963,17.2119,307600.0],["2024-06-13",17.1637,17.3081,16.8653,16.9712,420500.0],["2024-06-14",16.7587,16.7973,16.4013,16.749,625600.0],["2024-06-17",16.6428,16.9615,16.5655,16.9229,329200.0],["2024-06-18",16.9615,17.0291,16.7104,16.7587,310800.0],["2024-06-20",16.778,17.0002,16.7007,16.9905,276400.0],["2024-06-21",16.9905,17.1547,16.9615,17.0195,727300.0],["2024-06-24",17.0388,17.2513,17.0002,17.0968,331100.0],["2024-06-25",16.9905,17.3382,16.8166,17.3189,348400.0],["2024-06-26",17.2996,17.5604,17.1644,17.5218,489500.0],["2024-06-27",17.6377,17.6956,17.3479,17.6473,340200.0],["2024-06-28",17.6956,17.9661,17.6956,17.8212,1870700.0],["2024-07-01",17.7826,17.8212,17.3576,17.5218,484200.0],["2024-07-02",17.5025,17.6667,17.4735,17.5218,324300.0],["2024-07-03",17.5025,17.6956,17.4831,17.5507,177400.0],["2024-07-05",17.5025,17.5025,17.2127,17.3286,233900.0],["2024-07-08",17.3865,17.4348,17.0098,17.0968,514300.0],["2024-07-09",16.4399,16.6428,16.0632,16.0729,725400.0],["2024-07-10",16.0729,16.1985,15.9666,16.1212,410200.0],["2024-07-11",16.3723,16.6814,16.3337,16.5558,522700.0],["2024-07-12",16.7201,16.8746,16.5848,16.807,466600.0],["2024-07-15",16.9132,17.6087,16.8939,17.3479,706100.0],["2024-07-16",17.3286,17.8598,17.3286,17.7343,618000.0],["2024-07-17",17.7343,17.8792,17.5604,17.7246,404000.0],["2024-07-18",17.7246,17.7632,17.174,17.2996,479900.0],["2024-07-19",16.7587,17.6377,16.2371,17.4928,1065100.0],["2024-07-22",17.4735,17.6087,16.9229,17.0678,624500.0],["2024-07-23",16.9229,17.2996,16.6621,17.1934,655900.0],["2024-07-24",17.2417,17.3382,16.6621,16.7394,569000.0],["2024-07-25",16.9036,17.8888,16.9036,17.599,554500.0],["2024-07-26",17.6763,18.0144,17.6087,17.9758,518400.0],["2024-07-29",18.0337,18.1496,17.2899,17.8019,301700.0],["2024-07-30",17.9275,18.3718,17.9178,18.2945,338800.0],["2024-07-31",18.3428,18.6036,17.8985,18.1689,337600.0],["2024-08-01",18.2559,18.4008,17.6763,17.715,344200.0],["2024-08-02",17.2996,17.4252,17.0195,17.3093,404900.0],["2024-08-05",16.7684,17.2706,16.6331,16.8746,294500.0],["2024-08-06",16.8649,17.3286,16.7104,16.9132,418200.0],["2024-08-07",17.1547,17.1547,16.6814,16.807,385100.0],["2024-08-08",16.9905,17.1547,16.7007,16.8553,176400.0],["2024-08-09",16.8746,16.8746,16.3723,16.382,398100.0],["2024-08-12",16.4593,16.5365,16.2854,16.382,268700.0],["2024-08-13",16.5076,16.5945,16.3337,16.5462,211000.0],["2024-08-14",16.5365,16.5848,16.3144,16.4593,186700.0],["2024-08-15",16.836,17.0581,16.6331,16.6911,220000.0],["2024-08-16",16.6138,16.7877,16.5752,16.7007,204600.0],["2024-08-19",16.6621,16.8166,16.6621,16.7684,158900.0],["2024-08-20",16.7877,16.7877,16.5172,16.5365,155300.0],["2024-08-21",16.7104,16.9036,16.6621,16.807,221400.0],["2024-08-22",16.7587,16.8939,16.5848,16.6331,135200.0],["2024-08-23",16.6718,17.1161,16.6331,17.0291,224300.0],["2024-08-26",17.1257,17.174,16.8553,16.8843,216100.0],["2024-08-27",16.836,16.836,16.5076,16.6041,197600.0],["2024-08-28",16.5076,16.8939,16.5076,16.8746,198700.0],["2024-08-29",16.9905,16.9905,16.749,16.807,205200.0],["2024-08-30",16.9229,16.9229,16.5945,16.8553,249200.0],["2024-09-03",16.6621,16.749,16.5752,16.6524,407400.0],["2024-09-04",16.6814,16.8263,16.6041,16.7297,225600.0],["2024-09-05",16.6814,16.6814,16.3433,16.5365,240700.0],["2024-09-06",16.5172,16.6041,16.3627,16.5365,329100.0],["2024-09-09",16.4206,16.6331,16.2757,16.4399,581600.0],["2024-09-10",16.4303,16.5462,16.2757,16.4496,215300.0],["2024-09-11",16.3723,16.4206,16.0149,16.382,250900.0],["2024-09-12",16.5172,16.5655,16.2178,16.411,296700.0],["2024-09-13",16.5848,16.6814,16.4786,16.6428,323100.0],["2024-09-16",16.7203,16.7785,16.5459,16.7203,229400.0],["2024-09-17",16.8076,17.0499,16.7203,16.953,333800.0],["2024-09-18",16.9045,17.2534,16.7785,16.8076,376500.0],["2024-09-19",17.0887,17.2922,16.982,17.1953,260900.0],["2024-09-20",17.0596,17.0596,16.6719,16.7397,1086000.0],["2024-09-23",16.8076,17.0208,16.7203,16.7979,202900.0],["2024-09-24",16.7979,17.0984,16.7979,16.9239,212000.0],["2024-09-25",16.9723,16.9723,16.7009,16.7494,201000.0],["2024-09-26",16.9045,16.9336,16.5652,16.7397,223300.0],["2024-09-27",16.9433,17.2437,16.5071,17.0983,227600.0],["2024-09-30",17.108,17.4182,17.0887,17.1565,304100.0],["2024-10-01",17.079,17.079,16.5749,16.73,287700.0],["2024-10-02",16.6234,16.6428,16.3229,16.3908,319600.0],["2024-10-03",16.3423,16.3908,16.1097,16.1969,270600.0],["2024-10-04",16.3908,16.4295,16.1678,16.226,243400.0],["2024-10-07",16.1291,16.3908,16.0903,16.3714,280700.0],["2024-10-08",16.3811,16.5362,16.2551,16.3714,226800.0],["2024-10-09",16.3423,16.3908,16.1678,16.2841,147200.0],["2024-10-10",16.1872,16.2066,15.9449,16.0321,278100.0],["2024-10-11",16.1,16.4489,16.1,16.4198,192000.0],["2024-10-14",15.974,16.2841,15.7607,16.2163,312100.0],["2024-10-15",16.226,16.6428,16.1872,16.2163,352200.0],["2024-10-16",16.5458,16.7979,16.4295,16.604,330900.0],["2024-10-17",16.4877,16.6719,16.1194,16.1775,518000.0],["2024-10-18",15.7995,15.8867,15.2761,15.7316,748200.0],["2024-10-21",15.877,15.8867,15.0919,15.1113,510600.0],["2024-10-22",15.1113,15.3633,14.995,15.247,253800.0],["2024-10-23",15.1888,15.247,15.0725,15.2276,287100.0],["2024-10-24",15.247,15.4021,15.0531,15.1695,283200.0],["2024-10-25",15.2664,15.4215,15.247,15.2955,169700.0],["2024-10-28",15.2664,15.4602,15.2664,15.3439,241400.0],["2024-10-29",15.2276,15.3633,15.1404,15.2761,227600.0],["2024-10-30",15.2082,15.6153,15.1598,15.2082,270800.0],["2024-10-31",15.1598,15.3148,14.995,15.0047,249300.0],["2024-11-01",15.2664,15.4796,15.1404,15.373,349200.0],["2024-11-04",15.3439,15.6929,15.3439,15.4118,284400.0],["2024-11-05",15.3633,15.974,15.3633,15.9546,308400.0],["2024-11-06",16.7397,17.4667,16.6719,17.3891,512100.0],["2024-11-07",17.4473,17.5733,17.1371,17.2244,416900.0],["2024-11-08",17.2534,17.5539,17.1371,17.4764,355100.0],["2024-11-11",17.6702,18.058,17.6024,17.6993,365600.0],["2024-11-12",17.583,17.7187,17.331,17.3891,277400.0],["2024-11-13",17.4667,17.4667,17.1177,17.1274,258000.0],["2024-11-14",17.2534,17.2825,16.604,16.7203,314200.0],["2024-11-15",16.7688,16.8851,16.3229,16.3617,268300.0],["2024-11-18",16.3908,16.8076,16.3229,16.5846,701400.0],["2024-11-19",16.4683,16.4974,16.3714,16.3908,333800.0],["2024-11-20",16.3423,16.3617,15.8577,16.0806,430600.0],["2024-11-21",16.1678,16.4005,16.0127,16.1387,648500.0],["2024-11-22",16.1678,16.4295,16.1387,16.3908,652800.0],["2024-11-25",16.5749,16.953,16.5265,16.5265,406300.0],["2024-11-26",16.4974,16.856,16.2551,16.7785,285700.0],["2024-11-27",16.8173,16.9626,16.5362,16.7494,226400.0],["2024-11-29",16.8948,17.0014,16.7591,16.8463,139300.0],["2024-12-02",16.9336,17.0014,16.7203,16.982,326400.0],["2024-12-03",16.9142,16.9142,16.3811,16.5071,308200.0],["2024-12-04",16.4392,16.6912,16.4102,16.6622,349400.0],["2024-12-05",16.6525,16.7106,16.4295,16.4877,242100.0],["2024-12-06",16.6622,16.7009,16.3035,16.4102,221000.0],["2024-12-09",16.5555,16.9142,16.5459,16.7009,277800.0],["2024-12-10",16.6331,16.9723,16.4974,16.7397,261000.0],["2024-12-11",16.856,16.982,16.6719,16.8366,244600.0],["2024-12-12",16.8269,16.8948,16.5749,16.7106,211000.0],["2024-12-13",16.6815,16.7982,16.5745,16.6036,282700.0],["2024-12-16",16.5064,16.5258,16.2632,16.4772,287800.0],["2024-12-17",16.3799,16.5161,16.2437,16.2535,272200.0],["2024-12-18",16.3313,16.3994,15.5337,15.6796,335500.0],["2024-12-19",15.7769,16.0492,15.4461,15.4753,254300.0],["2024-12-20",15.3878,15.5531,15.0474,15.1738,1575100.0],["2024-12-23",15.1154,15.203,14.9598,15.1446,457900.0],["2024-12-24",15.1446,15.2613,14.989,15.2516,112700.0],["2024-12-26",15.1641,15.31,15.0571,15.2711,203400.0],["2024-12-27",15.1641,15.3197,14.9987,15.1738,650000.0],["2024-12-30",15.0571,15.1641,14.9112,15.0765,316000.0],["2024-12-31",15.1543,15.3683,15.1057,15.1835,203400.0],["2025-01-02",15.2711,15.3781,14.9404,14.989,245100.0],["2025-01-03",15.1057,15.4851,14.9793,15.417,319200.0],["2025-01-06",15.417,15.6212,15.2516,15.2711,371100.0],["2025-01-07",15.2808,15.2808,14.9209,15.0668,354600.0],["2025-01-08",14.989,15.0571,14.7945,14.8431,413900.0],["2025-01-10",14.5513,14.9112,14.5513,14.8431,1021300.0],["2025-01-13",14.7653,15.2322,14.7653,15.1543,808400.0],["2025-01-14",15.3197,15.4656,15.1349,15.203,562600.0],["2025-01-15",15.4948,15.5726,15.3392,15.4461,288700.0],["2025-01-16",15.4656,16.0687,15.4461,16.0395,350800.0],["2025-01-17",15.9617,16.02,15.4851,15.6115,297400.0],["2025-01-21",15.7574,15.9617,15.5726,15.8839,354100.0],["2025-01-22",15.7866,16.0006,15.7866,15.9033,269300.0],["2025-01-23",15.9422,16.1076,15.7477,15.7963,351900.0],["2025-01-24",15.6407,15.6601,15.4559,15.5045,301100.0],["2025-01-27",15.5142,16.1757,15.4559,15.8547,743700.0],["2025-01-28",16.341,16.4869,14.989,15.2613,775900.0],["2025-01-29",15.1835,15.2322,14.8236,14.9404,616700.0],["2025-01-30",14.9598,15.2613,14.9014,15.0765,327500.0],["2025-01-31",15.0668,15.2905,14.8431,14.9793,362600.0],["2025-02-03",14.7069,14.9695,14.5902,14.7166,341500.0],["2025-02-04",14.6972,14.8723,14.6583,14.8625,320500.0],["2025-02-05",14.8917,14.9695,14.7166,14.882,240400.0],["2025-02-06",14.9695,15.0765,14.8625,14.8917,221100.0],["2025-02-07",14.8723,14.8723,14.3762,14.4443,260600.0],["2025-02-10",14.4929,14.5999,14.3859,14.4346,390200.0],["2025-02-11",14.3276,14.9501,14.3276,14.8625,689100.0],["2025-02-12",14.6875,14.7847,14.5026,14.5416,395000.0],["2025-02-13",14.6583,14.6583,14.3373,14.5318,513800.0],["2025-02-14",14.6875,15.0376,14.6291,14.9404,479100.0],["2025-02-18",14.9306,14.9404,14.7361,14.8236,278100.0],["2025-02-19",14.6583,14.775,14.5902,14.6291,371300.0],["2025-02-20",14.5513,14.6583,14.4054,14.5513,303900.0],["2025-02-21",14.6777,14.6777,14.0552,14.4637,420700.0],["2025-02-24",14.4735,14.4735,14.026,14.0747,729600.0],["2025-02-25",14.1233,14.2789,14.0941,14.24,378500.0],["2025-02-26",14.1719,14.2887,13.9969,14.0455,366100.0],["2025-02-27",14.0455,14.2498,13.9774,14.1817,415700.0],["2025-02-28",14.2303,14.3762,14.1622,14.3178,562900.0],["2025-03-03",14.347,14.3957,14.0941,14.133,385000.0],["2025-03-04",14.0649,14.2303,13.812,13.812,603900.0],["2025-03-05",13.8412,14.0358,13.7829,13.8801,407500.0],["2025-03-06",13.8412,14.1428,13.8315,14.0358,421300.0],["2025-03-07",13.9969,14.1525,13.919,13.9677,539200.0],["2025-03-10",13.8996,14.1719,13.8704,13.9579,561500.0],["2025-03-11",14.026,14.026,13.5494,13.6272,609400.0],["2025-03-12",13.637,13.6759,13.3841,13.53,481600.0],["2025-03-13",13.53,13.5689,13.1895,13.2771,328300.0],["2025-03-14",13.3943,13.4822,13.2087,13.3162,394400.0],["2025-03-17",13.2575,13.619,13.2185,13.5604,479200.0],["2025-03-18",13.5311,13.5409,13.3455,13.5213,849400.0],["2025-03-19",13.7363,13.7363,13.2966,13.3845,602500.0],["2025-03-20",13.2771,13.4627,13.2771,13.3455,314300.0],["2025-03-21",13.2282,13.5018,13.1403,13.4334,1204000.0],["2025-03-24",13.5995,13.6874,13.492,13.6092,287600.0],["2025-03-25",13.5897,13.7069,13.4041,13.4236,277100.0],["2025-03-26",13.4529,13.5799,13.3845,13.4529,286800.0],["2025-03-27",13.492,13.6679,13.4041,13.6581,339300.0],["2025-03-28",13.5897,13.6288,13.3552,13.365,336000.0],["2025-03-31",13.2575,13.4822,13.1989,13.4041,426700.0],["2025-04-01",13.3357,13.5018,13.1989,13.4822,286100.0],["2025-04-02",13.3259,13.619,13.3259,13.5897,356600.0],["2025-04-03",13.1403,13.3064,12.7984,12.8961,771400.0],["2025-04-04",12.7007,13.0328,12.5346,12.8961,689100.0],["2025-04-07",12.7397,13.3064,12.3587,12.5932,613400.0],["2025-04-08",12.9254,13.111,12.2708,12.3978,454100.0],["2025-04-09",12.2317,13.2868,12.2317,13.1501,546600.0],["2025-04-10",12.9254,13.0914,12.7007,13.0231,485300.0],["2025-04-11",12.9254,13.0719,12.5541,13.0621,409700.0],["2025-04-14",13.0914,13.0914,12.7984,13.0817,388000.0],["2025-04-15",13.0621,13.1501,12.9156,12.9742,466500.0],["2025-04-16",13.0524,13.1891,12.3294,12.5346,569500.0],["2025-04-17",12.4857,13.0719,12.4857,12.9547,546400.0],["2025-04-21",12.8081,13.1598,12.5443,12.984,907000.0],["2025-04-22",12.9938,13.0426,12.6225,12.9938,612400.0],["2025-04-23",13.2868,13.4334,12.7788,12.7886,391200.0],["2025-04-24",12.7495,13.0621,12.6909,13.0133,406200.0],["2025-04-25",12.7984,12.7984,12.515,12.6225,377300.0],["2025-04-28",12.642,12.6909,12.476,12.6225,462300.0],["2025-04-29",12.5737,12.6323,12.4857,12.5737,331500.0],["2025-04-30",13.0133,13.0133,12.2513,12.5443,558200.0],["2025-05-01",12.515,12.5248,12.2708,12.4173,498900.0],["2025-05-02",12.5834,12.8961,12.4564,12.7788,373300.0],["2025-05-05",12.7007,12.8374,12.6518,12.6713,389600.0],["2025-05-06",12.642,12.7886,12.3685,12.3978,333500.0],["2025-05-07",12.4564,12.5639,12.3587,12.3978,340600.0],["2025-05-08",12.4076,12.9254,12.3587,12.8667,2858200.0],["2025-05-09",12.9449,12.9449,12.6518,12.8179,707600.0],["2025-05-12",13.3259,13.8633,13.3259,13.6288,771800.0],["2025-05-13",13.7363,13.7558,12.9644,13.4627,531800.0],["2025-05-14",13.3943,13.4432,13.2185,13.3748,665300.0],["2025-05-15",13.4041,13.5702,13.365,13.5115,480500.0],["2025-05-16",13.492,13.5995,13.3845,13.4432,376100.0],["2025-05-19",13.3259,13.3748,13.1794,13.3162,282300.0],["2025-05-20",13.2966,13.3455,13.0817,13.1012,280700.0],["2025-05-21",12.9742,12.9938,12.7788,12.7886,323500.0],["2025-05-22",12.7007,12.7593,12.6323,12.6909,350700.0],["2025-05-23",12.5932,12.73,12.5248,12.6909,468300.0],["2025-05-27",12.7984,12.9938,12.7397,12.9644,531700.0],["2025-05-28",12.9547,13.0231,12.7593,12.8374,355300.0],["2025-05-29",12.8374,12.8961,12.5737,12.8374,548800.0],["2025-05-30",12.8081,12.8765,12.6323,12.7397,415500.0],["2025-06-02",12.7007,12.7886,12.515,12.5737,416700.0],["2025-06-03",12.5443,12.9449,12.5053,12.8667,431000.0],["2025-06-04",12.8374,12.9156,12.6323,12.8374,363600.0],["2025-06-05",12.7984,12.8765,12.6616,12.7202,668400.0],["2025-06-06",12.8961,12.9547,12.6127,12.7007,647100.0],["2025-06-09",12.73,13.0328,12.6518,12.857,405300.0],["2025-06-10",12.9449,13.3064,12.8667,13.2282,463300.0],["2025-06-11",13.3064,13.3064,12.857,12.9351,359900.0],["2025-06-12",12.8472,12.9742,12.7397,12.9254,355400.0],["2025-06-13",12.8174,12.8665,12.6996,12.7585,388000.0],["2025-06-16",12.8959,13.0529,12.6506,12.9548,635000.0],["2025-06-17",12.8567,12.9646,12.6702,12.7193,278600.0],["2025-06-18",12.7193,12.7978,12.5819,12.6211,332800.0],["2025-06-20",12.6996,12.7585,12.5819,12.6015,521600.0],["2025-06-23",12.5917,12.8665,12.523,12.837,352300.0],["2025-06-24",12.68,12.9646,12.5132,12.9057,322500.0],["2025-06-25",12.8665,12.8665,12.5622,12.6309,328900.0],["2025-06-26",12.6309,12.8174,12.4837,12.6407,605200.0],["2025-06-27",12.6506,12.8272,12.6309,12.7193,1175600.0],["2025-06-30",12.7193,12.8174,12.5819,12.7487,532300.0],["2025-07-01",12.6898,13.5829,12.6506,13.1903,492700.0],["2025-07-02",13.2492,13.4553,13.1805,13.3964,453000.0],["2025-07-03",13.4553,13.4946,13.2787,13.3964,248800.0],["2025-07-07",13.3768,13.4063,13.0235,13.0529,356900.0],["2025-07-08",13.0529,13.5044,13.0529,13.4161,449000.0],["2025-07-09",13.3964,13.6222,13.367,13.6025,513000.0],["2025-07-10",13.5633,13.897,13.5338,13.6516,563000.0],["2025-07-11",13.5338,13.5927,13.4063,13.4455,491700.0],["2025-07-14",13.367,13.5338,13.1315,13.2296,504200.0],["2025-07-15",13.259,13.4161,12.837,12.8861,625700.0],["2025-07-16",13.2492,13.3376,12.788,12.9057,768200.0],["2025-07-17",12.7683,12.9744,12.6113,12.7683,718900.0],["2025-07-18",12.8763,12.9057,12.3071,12.5132,592300.0],["2025-07-21",12.5426,12.6898,12.5132,12.6113,446800.0],["2025-07-22",12.6604,12.9842,12.6506,12.7193,651500.0],["2025-07-23",12.7978,12.7978,12.4543,12.7487,645000.0],["2025-07-24",12.7193,12.8174,12.5721,12.788,671700.0],["2025-07-25",12.8959,12.945,12.6211,12.7585,473600.0],["2025-07-28",12.7585,12.8272,12.5524,12.6309,392600.0],["2025-07-29",12.6309,12.6309,12.2973,12.3169,758400.0],["2025-07-30",12.3561,12.4347,11.8851,11.9243,994700.0],["2025-07-31",11.9341,12.0028,11.7967,11.9341,814200.0],["2025-08-01",11.8851,11.9145,11.5514,11.6201,769200.0],["2025-08-04",11.6004,11.8164,11.5612,11.7182,696400.0],["2025-08-05",11.6986,11.8752,11.6495,11.8262,670000.0],["2025-08-06",11.8164,11.9047,11.7477,11.8851,530800.0],["2025-08-07",11.993,11.993,11.6201,11.6593,673200.0],["2025-08-08",11.6593,11.6986,11.5219,11.6495,574100.0],["2025-08-11",11.7084,11.7378,11.3649,11.3747,754700.0],["2025-08-12",11.463,11.9145,11.414,11.8949,972700.0],["2025-08-13",11.9047,12.1402,11.8556,12.1206,727100.0],["2025-08-14",11.993,11.993,11.7575,11.9145,626200.0],["2025-08-15",11.9636,11.9734,11.6888,11.6986,455600.0],["2025-08-18",11.6986,11.7575,11.5906,11.6103,474300.0],["2025-08-19",11.6888,12.0715,11.6888,11.9538,497300.0],["2025-08-20",11.7771,11.8262,11.5317,11.5514,863400.0],["2025-08-21",11.5317,11.8065,11.4042,11.5219,502700.0],["2025-08-22",11.6495,12.258,11.5219,12.1599,713000.0],["2025-08-25",12.1402,12.1402,11.8262,11.836,506900.0],["2025-08-26",11.7967,11.9439,11.728,11.7575,447500.0],["2025-08-27",11.7182,11.8851,11.6397,11.7182,378900.0],["2025-08-28",11.7378,11.7378,11.4827,11.6397,462300.0],["2025-08-29",11.6397,11.728,11.571,11.6201,406900.0],["2025-09-02",11.5317,11.5416,11.2766,11.3845,610300.0],["2025-09-03",11.3355,11.4532,11.2275,11.3943,737900.0],["2025-09-04",11.4336,11.5514,11.2177,11.5416,801800.0],["2025-09-05",11.5808,11.7378,11.3649,11.5219,538400.0],["2025-09-08",11.5219,11.5219,11.2864,11.3845,696700.0],["2025-09-09",11.3355,11.414,11.2962,11.414,608800.0],["2025-09-10",11.3551,11.4238,11.2275,11.4238,1125100.0],["2025-09-11",11.3747,11.7575,11.3649,11.7378,815400.0],["2025-09-12",11.7378,11.7378,11.4434,11.4729,890500.0],["2025-09-15",11.5317,11.6103,11.3943,11.4238,739300.0],["2025-09-16",11.4632,11.5224,11.3547,11.4435,621000.0],["2025-09-17",11.4435,11.5816,11.0489,11.0785,628500.0],["2025-09-18",11.1377,11.2758,11.039,11.1278,615800.0],["2025-09-19",11.1278,11.1476,10.8713,10.9207,1028000.0],["2025-09-22",10.9305,11.0292,10.8615,10.97,711600.0],["2025-09-23",11.1574,11.2758,10.5557,10.5852,553000.0],["2025-09-24",10.5557,10.7234,10.4767,10.6938,628700.0],["2025-09-25",10.6346,10.7234,10.4669,10.6148,512800.0],["2025-09-26",10.6148,10.7234,10.5655,10.5852,590200.0],["2025-09-29",10.5951,10.6543,10.4471,10.5063,653500.0],["2025-09-30",10.4175,10.5261,10.3584,10.5162,453300.0],["2025-10-01",10.4373,10.5063,10.2104,10.3288,733000.0],["2025-10-02",10.2992,10.4965,10.2992,10.4373,676600.0],["2025-10-03",10.4175,10.6839,10.4175,10.4767,619900.0],["2025-10-06",10.4767,10.6444,10.3485,10.5359,688300.0],["2025-10-07",10.457,10.5458,10.3189,10.3682,756600.0],["2025-10-08",10.3189,10.9108,10.2794,10.9108,630300.0],["2025-10-09",10.8516,10.8812,10.6444,10.6444,520000.0],["2025-10-10",10.6247,10.6938,10.2893,10.3386,573400.0],["2025-10-13",10.3978,10.4866,10.2992,10.4274,597300.0],["2025-10-14",10.309,10.4669,10.309,10.4175,539500.0],["2025-10-15",10.457,10.5458,10.3288,10.3584,408600.0],["2025-10-16",10.5754,10.7332,10.5261,10.7036,783700.0],["2025-10-17",10.6839,10.8023,10.5754,10.6642,438600.0],["2025-10-20",10.6839,10.8516,10.674,10.6938,431700.0],["2025-10-21",10.6247,10.8713,10.5655,10.7924,472000.0],["2025-10-22",10.7727,10.8615,10.5458,10.6148,522500.0],["2025-10-23",10.7036,10.7036,10.2498,10.5458,821500.0],["2025-10-24",10.0131,10.0525,9.5396,9.5889,2585700.0],["2025-10-27",9.6283,9.8848,9.5889,9.8059,1437900.0],["2025-10-28",9.8256,9.8947,9.6579,9.7467,1157300.0],["2025-10-29",9.7073,9.9342,9.6382,9.727,873600.0],["2025-10-30",9.7171,9.8355,9.6678,9.7073,836800.0],["2025-10-31",9.6481,10.1216,9.5691,10.1117,972500.0],["2025-11-03",10.0624,10.0624,9.8158,9.9637,605000.0],["2025-11-04",9.944,10.0229,9.796,9.8947,607400.0],["2025-11-05",9.8947,10.0427,9.8355,9.875,654200.0],["2025-11-06",9.8158,9.8158,9.5691,9.6678,605100.0],["2025-11-07",9.6678,9.7664,9.6185,9.7566,591600.0],["2025-11-10",9.7664,9.8454,9.6185,9.7467,549100.0],["2025-11-11",9.7862,9.8059,9.6185,9.7467,449100.0],["2025-11-12",9.7369,9.8848,9.6678,9.6974,503700.0],["2025-11-13",9.6579,9.7566,9.5593,9.5987,635300.0],["2025-11-14",9.5494,9.5889,9.431,9.5889,554200.0],["2025-11-17",9.5395,9.5889,9.3324,9.3817,907600.0],["2025-11-18",9.362,9.5593,9.362,9.4606,585200.0],["2025-11-19",9.4409,9.4508,9.2239,9.2831,536400.0],["2025-11-20",9.362,9.4409,9.2239,9.2929,720600.0],["2025-11-21",9.2929,9.7467,9.2929,9.7073,697600.0],["2025-11-24",9.7073,9.7664,9.5494,9.6678,819000.0],["2025-11-25",9.7171,10.0624,9.7171,10.0131,616300.0],["2025-11-26",9.944,10.1906,9.9342,10.1216,906500.0],["2025-11-28",10.1117,10.1709,10.0229,10.1117,221300.0],["2025-12-01",10.0032,10.3978,10.0032,10.2893,620500.0],["2025-12-02",10.2794,10.605,10.2005,10.5261,716900.0],["2025-12-03",10.5359,11.0193,10.5359,10.9897,755800.0],["2025-12-04",10.9404,11.0785,10.9108,11.039,744900.0],["2025-12-05",10.9996,11.1278,10.9996,11.0884,549300.0],["2025-12-08",11.0884,11.187,10.9996,10.9996,657300.0],["2025-12-09",10.9996,11.0785,10.8812,10.97,548400.0],["2025-12-10",10.9601,11.5126,10.9404,11.3745,1533400.0],["2025-12-11",11.4238,11.7296,11.4238,11.6309,1570700.0],["2025-12-12",11.6901,11.7691,11.5323,11.6704,999100.0],["2025-12-15",11.6605,11.8191,11.4721,11.6506,982400.0],["2025-12-16",11.6803,11.7497,11.3729,11.5316,699400.0],["2025-12-17",11.4721,11.5812,11.3531,11.4027,621900.0],["2025-12-18",11.4721,11.6208,11.3729,11.5018,603800.0],["2025-12-19",11.3928,11.4126,11.1449,11.363,1503500.0],["2025-12-22",11.3928,11.601,11.3928,11.4919,1011700.0],["2025-12-23",11.482,11.5415,11.3928,11.4721,568200.0],["2025-12-24",11.4721,11.5713,11.4324,11.4523,243900.0],["2025-12-26",11.4126,11.4721,11.3135,11.3333,441300.0],["2025-12-29",11.363,11.5812,11.3035,11.5316,1020200.0],["2025-12-30",11.482,11.5514,11.3035,11.3928,372200.0],["2025-12-31",11.3829,11.4027,11.254,11.2837,342600.0],["2026-01-02",11.3035,11.4027,11.1746,11.3531,554500.0],["2026-01-05",11.3234,12.3546,11.3234,12.0968,1337700.0],["2026-01-06",12.0968,12.6025,12.0769,12.4934,1171600.0],["2026-01-07",12.533,12.6322,12.2653,12.3149,786400.0],["2026-01-08",12.2257,12.7413,12.2257,12.6917,837000.0],["2026-01-09",12.7016,12.89,12.5826,12.7413,620400.0],["2026-01-12",12.6322,12.6818,12.3942,12.4537,3424600.0],["2026-01-13",12.4736,12.6223,12.3248,12.3645,1154600.0],["2026-01-14",12.3546,12.4736,12.2257,12.2951,1333000.0],["2026-01-15",12.3447,12.7413,12.3347,12.6223,986600.0],["2026-01-16",12.5033,12.652,12.2752,12.3149,638800.0],["2026-01-20",12.1166,12.2356,12.0373,12.2058,646800.0],["2026-01-21",12.305,12.7908,12.305,12.7611,1043900.0],["2026-01-22",12.7512,12.9693,12.6619,12.8404,625600.0],["2026-01-23",12.8305,12.8999,12.5132,12.5529,497700.0],["2026-01-26",11.9976,12.8305,11.9976,12.3744,900400.0],["2026-01-27",12.3546,12.4636,12.1959,12.3546,649200.0],["2026-01-28",12.543,13.0883,12.3347,12.3546,1502900.0],["2026-01-29",12.3744,12.6719,12.2852,12.5826,1593400.0],["2026-01-30",12.4041,12.4835,12.1364,12.1959,861700.0],["2026-02-02",12.2257,13.2569,12.1166,13.2172,1294400.0],["2026-02-03",13.1478,13.6932,13.0189,13.3858,890200.0],["2026-02-04",13.4254,13.9014,13.4254,13.5345,1091500.0],["2026-02-05",13.5642,13.7229,13.4155,13.5048,772600.0],["2026-02-06",13.3461,13.4849,13.2172,13.4453,979600.0],["2026-02-09",13.4552,13.5048,13.1974,13.3164,539000.0],["2026-02-10",13.2965,13.6039,13.237,13.4552,773600.0],["2026-02-11",13.4552,13.822,13.4552,13.5841,445100.0],["2026-02-12",13.713,13.8617,12.6619,13.1081,684600.0],["2026-02-13",13.0883,13.237,12.9495,13.128,532100.0],["2026-02-17",13.2073,13.5246,13.2073,13.3659,665300.0],["2026-02-18",13.2965,13.5246,13.2569,13.356,784800.0],["2026-02-19",13.356,13.5345,13.2569,13.5147,515600.0],["2026-02-20",13.4849,15.2895,13.4453,13.7824,1060100.0],["2026-02-23",13.7427,13.7824,12.9892,13.0685,639200.0],["2026-02-24",13.1478,13.2569,13.0486,13.1577,312600.0],["2026-02-25",13.2569,13.2569,12.9098,13.0288,279600.0],["2026-02-26",13.0486,13.6237,13.0486,13.4353,750000.0],["2026-02-27",13.237,13.5345,13.0784,13.475,645000.0],["2026-03-02",13.2965,13.5345,13.0982,13.3957,454200.0],["2026-03-03",13.1478,13.4552,12.8503,13.4056,428500.0],["2026-03-04",13.5543,13.7427,13.3957,13.6337,541500.0],["2026-03-05",13.5345,13.5345,13.0387,13.1974,549200.0],["2026-03-06",12.8702,13.009,12.2058,12.424,772000.0],["2026-03-09",12.2455,12.4736,11.8489,12.4141,658200.0],["2026-03-10",12.3546,12.6818,12.1463,12.3645,342200.0],["2026-03-11",12.2752,12.3744,11.8885,11.9778,703300.0],["2026-03-12",11.8489,11.9084,11.3234,11.363,1024200.0],["2026-03-13",11.5217,11.7101,11.3333,11.6506,841100.0],["2026-03-16",11.7299,11.8191,11.5911,11.6605,583600.0],["2026-03-17",11.7801,11.8997,11.511,11.6505,515400.0],["2026-03-18",11.5907,11.7502,11.501,11.5708,673200.0],["2026-03-19",11.5608,12.089,11.4711,12.0591,1526700.0],["2026-03-20",12.0691,12.1787,11.8698,12.1389,1516400.0],["2026-03-23",12.5475,12.9262,12.4478,12.697,1259300.0],["2026-03-24",12.5874,12.9661,12.5375,12.8166,885700.0],["2026-03-25",12.9262,13.0757,12.7368,13.0458,416300.0],["2026-03-26",12.9162,13.0857,12.8066,12.8166,635700.0],["2026-03-27",12.7368,12.976,12.6073,12.8465,461400.0],["2026-03-30",12.9162,12.9561,12.7667,12.8166,750600.0],["2026-03-31",13.0259,13.1455,12.7667,13.0857,555800.0],["2026-04-01",13.3647,13.5341,13.1953,13.3249,729900.0],["2026-04-02",12.9661,13.7534,12.9661,13.7235,830200.0],["2026-04-06",13.6936,13.7434,13.4146,13.7036,772000.0],["2026-04-07",13.6836,13.8132,13.5541,13.5939,727200.0],["2026-04-08",13.9926,14.3015,13.7833,14.0923,1014200.0],["2026-04-09",14.0424,14.2119,13.8929,13.9029,969600.0],["2026-04-10",13.9029,14.0026,13.7036,13.9627,499800.0],["2026-04-13",13.9029,13.9826,13.6438,13.9129,663300.0],["2026-04-14",13.9826,14.1222,13.8331,14.0624,803500.0],["2026-04-15",14.0325,14.0325,13.4445,13.7036,867100.0],["2026-04-16",13.7733,14.4012,13.7434,14.2517,1170000.0],["2026-04-17",14.6105,14.8298,14.2517,14.8198,892500.0],["2026-04-20",14.77,14.9892,14.6304,14.8098,912400.0],["2026-04-21",14.8397,14.9394,14.5208,14.76,744600.0],["2026-04-22",14.9195,14.9494,14.5906,14.7002,877100.0],["2026-04-23",14.8497,15.1586,14.75,14.7799,977000.0],["2026-04-24",14.5308,14.9693,14.1521,14.75,1402300.0],["2026-04-27",14.7301,14.9992,14.6205,14.9892,769300.0],["2026-04-28",14.8597,15.2583,14.7899,14.8896,1005300.0],["2026-04-29",14.8896,15.1188,14.6205,14.8497,944800.0],["2026-04-30",14.8497,15.0789,14.7999,15.0291,716000.0],["2026-05-01",15.0789,15.2184,14.8397,15.0988,1158900.0],["2026-05-04",14.9494,15.0789,14.451,14.5208,2171200.0],["2026-05-05",14.5208,14.6504,14.3613,14.6304,672800.0],["2026-05-06",14.8098,15.1985,14.7301,15.0092,551800.0],["2026-05-07",14.9992,15.1885,14.9095,15.0889,746700.0],["2026-05-08",15.1287,15.7865,15.0789,15.5274,1027200.0],["2026-05-11",15.5274,15.5274,14.9892,14.9892,532700.0],["2026-05-12",15.0689,15.1188,14.4112,14.7401,898100.0],["2026-05-13",14.6603,15.039,14.6603,14.9494,764000.0],["2026-05-14",15.049,15.5772,14.7899,15.4975,1063300.0],["2026-05-15",15.4776,15.8862,15.4178,15.4676,873200.0],["2026-05-18",15.4676,15.9161,15.4477,15.8662,657400.0],["2026-05-19",15.7467,16.1652,15.5772,16.0755,1032100.0],["2026-05-20",16.1154,16.3845,16.0257,16.3446,1677000.0],["2026-05-21",16.1154,16.5539,15.9161,16.534,919900.0],["2026-05-22",16.5639,16.7233,16.3446,16.6336,730300.0],["2026-05-26",16.7532,17.0622,16.7233,17.0522,601600.0],["2026-05-27",17.1818,17.2914,17.0722,17.1918,824600.0],["2026-05-28",17.1519,17.5007,16.9625,17.4608,791600.0],["2026-05-29",17.4608,17.5406,17.1619,17.1818,1340300.0],["2026-06-01",17.1021,17.5605,16.8928,17.4907,984700.0],["2026-06-02",17.4808,17.5007,17.2217,17.4409,942000.0],["2026-06-03",17.3811,17.6801,17.2516,17.4608,585500.0],["2026-06-04",17.6901,17.9193,17.5605,17.7,738800.0],["2026-06-05",17.72,17.9392,17.6602,17.6901,734800.0],["2026-06-08",17.6901,18.1485,17.6502,18.0289,1563400.0],["2026-06-09",18.2282,18.4176,17.7,17.9691,840400.0],["2026-06-10",17.7598,17.9492,17.2914,17.6303,779500.0],["2026-06-11",17.7499,18.2282,17.71,18.2183,586200.0],["2026-06-12",18.3678,18.3678,17.999,18.0987,615500.0],["2026-06-15",18.1485,18.1884,17.5804,17.71,646000.0],["2026-06-16",17.72,17.99,17.25,17.38,928100.0],["2026-06-17",17.37,17.43,16.55,16.59,797000.0],["2026-06-18",16.9,16.97,16.7,16.85,1152900.0],["2026-06-22",16.83,17.11,16.79,16.92,891600.0],["2026-06-23",16.82,17.25,16.82,17.15,871000.0],["2026-06-24",17.18,17.31,16.81,16.84,2200600.0],["2026-06-25",16.84,17.52,16.84,17.31,697400.0],["2026-06-26",17.23,17.65,17.17,17.47,1994100.0],["2026-06-29",17.31,17.57,17.16,17.55,872900.0],["2026-06-30",17.51,17.68,17.2,17.35,575300.0],["2026-07-01",17.3,17.66,17.08,17.45,612400.0],["2026-07-02",17.64,17.64,17.17,17.46,647700.0],["2026-07-06",17.46,17.705,17.09,17.22,482385.237496],["2026-07-07",17.22,17.375,17.05,17.24,722197.166986],["2026-07-08",17.15,17.37,17.03,17.18,554119.562462],["2026-07-09",17.35,17.525,17.35,17.46,465357.113578],["2026-07-10",17.5,17.5,16.96,17.15,549223.676007],["2026-07-13",17.23,17.58,17.18,17.41,518104.212197],["2026-07-14",17.45,17.6,17.38,17.43,571033.135553],["2026-07-15",17.5,17.545,17.11,17.17,657204.672653],["2026-07-16",17.33,18.02,17.33,17.79,714286.77819],["2026-07-17",17.63,17.84,17.555,17.65,406528.959991],["2026-07-20",17.64,17.75,17.33,17.42,451703.3564],["2026-07-21",17.49,17.6691,17.34,17.63,478600.655326],["2026-07-22",17.61,17.725,17.31,17.32,541755.561056],["2026-07-23",17.43,17.44,16.65,16.88,970946.776302],["2026-07-24",16.99,17.07,15.88,16.3,988611.238591],["2026-07-27",16.26,16.28,15.295,15.49,998765.575497],["2026-07-28",15.42,15.56,15.22,15.26,756604.704487],["2026-07-29",15.13,15.14,14.87,15.01,858693.405443],["2026-07-30",15.12,15.14,14.53,14.8,941977.139599],["2026-07-31",14.9,15.11,14.71,14.79,661361.134697],["2026-08-03",14.91,14.96,14.685,14.91,854185.007136],["2026-08-04",14.95,15.11,14.8501,15,1084575.402726],["2026-08-05",15.01,15.135,14.825,14.93,890071.236239],["2026-08-06",15.02,15.05,14.77,14.86,503191.931479],["2026-08-07",14.92,15.205,14.895,14.95,639798.670148],["2026-08-10",14.93,15.275,14.78,14.8,146441.237137],["2026-08-11",14.73,14.79,14.41,14.51,647973.526445],["2026-08-12",14.53,15.04,14.5174,14.96,660058.319243],["2026-08-13",15.05,15.27,15.05,15.23,666953.521755],["2026-08-14",15.18,15.4,15.075,15.21,461357.148226],["2026-08-17",15.14,15.374,15.137,15.27,427984.954176],["2026-08-18",15.29,15.31,14.89,14.9,530421.817252],["2026-08-19",15.04,15.26,14.785,14.83,484332.4095],["2026-08-20",14.69,14.83,14.62,14.73,420033.854958],["2026-08-21",15.16,15.16,14.77,14.93,295743.304863],["2026-08-24",15.01,15.01,14.505,14.67,398454.185065],["2026-08-25",14.74,14.77,14.48,14.49,326067.074798],["2026-08-26",14.44,14.52,14.29,14.46,471950.441439],["2026-08-27",14.38,14.5,14.355,14.46,403873.821478],["2026-08-28",14.4,14.53,14.19,14.36,429339.210275],["2026-08-31",14.36,14.5,14.28,14.42,587836.908816],["2026-09-01",14.3,14.42,13.81,13.86,534528.485818],["2026-09-02",13.91,14.085,13.72,13.99,752423.798928],["2026-09-03",14.12,14.29,13.8,14.16,517069.294281],["2026-09-04",14.12,14.47,14.12,14.4,346003.450515],["2026-09-08",14.3,14.445,14.25,14.29,364030.433164],["2026-09-09",14.19,14.31,13.97,14.01,355861.344117],["2026-09-10",14.01,14.0862,13.86,13.92,656811.244045],["2026-09-11",14.1,14.28,13.715,13.8,493890.473712],["2026-09-14",13.75,14.01,13.71,13.99,507831.875534]]}