{"t":"ORI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1388,0.1437,0.1388,0.1388,388214.0],["1980-03-18",0.1388,0.1437,0.1388,0.1388,357430.0],["1980-03-19",0.1388,0.1437,0.1388,0.1388,521609.0],["1980-03-20",0.1388,0.1413,0.1363,0.1363,76959.0],["1980-03-21",0.1363,0.1413,0.1363,0.1363,32494.0],["1980-03-24",0.1363,0.1363,0.1313,0.1313,290733.0],["1980-03-25",0.1289,0.1289,0.1239,0.1239,212064.0],["1980-03-26",0.1276,0.1326,0.1276,0.1276,343749.0],["1980-03-27",0.1165,0.1165,0.1115,0.1115,253108.0],["1980-03-28",0.1202,0.1251,0.1202,0.1202,653293.0],["1980-03-31",0.1239,0.1289,0.1239,0.1239,383083.0],["1980-04-01",0.14,0.145,0.14,0.14,338618.0],["1980-04-02",0.145,0.1499,0.145,0.145,335198.0],["1980-04-03",0.145,0.1462,0.1413,0.1413,259949.0],["1980-04-07",0.1375,0.1375,0.1326,0.1326,393344.0],["1980-04-08",0.1338,0.1388,0.1338,0.1338,323226.0],["1980-04-09",0.1363,0.1413,0.1363,0.1363,143656.0],["1980-04-10",0.1375,0.1425,0.1375,0.1375,215484.0],["1980-04-11",0.1375,0.1425,0.1375,0.1375,58147.0],["1980-04-14",0.1375,0.14,0.1351,0.1351,64987.0],["1980-04-15",0.1351,0.1351,0.1301,0.1301,169309.0],["1980-04-16",0.1301,0.1313,0.1264,0.1264,3068085.0],["1980-04-17",0.1289,0.1338,0.1289,0.1289,311255.0],["1980-04-18",0.1289,0.1313,0.1264,0.1264,208643.0],["1980-04-21",0.1239,0.1239,0.119,0.119,150497.0],["1980-04-22",0.1251,0.1301,0.1251,0.1251,432679.0],["1980-04-23",0.1313,0.1363,0.1313,0.1313,393344.0],["1980-04-24",0.1338,0.1388,0.1338,0.1338,64987.0],["1980-04-25",0.1338,0.1388,0.1338,0.1338,92350.0],["1980-04-28",0.1338,0.1388,0.1338,0.1338,92350.0],["1980-04-29",0.1338,0.1388,0.1338,0.1338,306124.0],["1980-04-30",0.1338,0.1388,0.1338,0.1338,70118.0],["1980-05-01",0.1338,0.1363,0.1313,0.1313,607118.0],["1980-05-02",0.1313,0.1338,0.1289,0.1289,128264.0],["1980-05-05",0.1313,0.1363,0.1313,0.1313,318096.0],["1980-05-06",0.1363,0.1413,0.1363,0.1363,381373.0],["1980-05-07",0.1413,0.1462,0.1413,0.1413,483984.0],["1980-05-08",0.1413,0.1437,0.1388,0.1388,307835.0],["1980-05-09",0.1388,0.1413,0.1363,0.1363,123134.0],["1980-05-12",0.1363,0.1413,0.1363,0.1363,112873.0],["1980-05-13",0.1462,0.1512,0.1462,0.1462,448070.0],["1980-05-14",0.1462,0.1499,0.145,0.145,189831.0],["1980-05-15",0.145,0.145,0.14,0.14,242847.0],["1980-05-16",0.1413,0.1462,0.1413,0.1413,171019.0],["1980-05-19",0.1413,0.1462,0.1413,0.1413,133395.0],["1980-05-20",0.1413,0.1462,0.1413,0.1413,386503.0],["1980-05-21",0.1413,0.1437,0.1388,0.1388,227456.0],["1980-05-22",0.1425,0.1474,0.1425,0.1425,843125.0],["1980-05-23",0.1437,0.1487,0.1437,0.1437,335198.0],["1980-05-27",0.1437,0.1487,0.1437,0.1437,212064.0],["1980-05-28",0.1499,0.1549,0.1499,0.1499,530160.0],["1980-05-29",0.1499,0.1512,0.1462,0.1462,448070.0],["1980-05-30",0.1462,0.1512,0.1462,0.1462,147077.0],["1980-06-02",0.1462,0.1462,0.1413,0.1413,418997.0],["1980-06-03",0.1413,0.1437,0.1388,0.1388,131685.0],["1980-06-04",0.1388,0.1437,0.1388,0.1388,470303.0],["1980-06-05",0.1388,0.1437,0.1388,0.1388,244558.0],["1980-06-06",0.1388,0.1437,0.1388,0.1388,277051.0],["1980-06-09",0.1413,0.1462,0.1413,0.1413,778138.0],["1980-06-10",0.1425,0.1474,0.1425,0.1425,730252.0],["1980-06-11",0.1462,0.1512,0.1462,0.1462,649873.0],["1980-06-12",0.1462,0.1474,0.1425,0.1425,215484.0],["1980-06-13",0.1437,0.1487,0.1437,0.1437,182991.0],["1980-06-16",0.1499,0.1549,0.1499,0.1499,523319.0],["1980-06-17",0.1499,0.1536,0.1487,0.1487,470303.0],["1980-06-18",0.1487,0.1512,0.1462,0.1462,413867.0],["1980-06-19",0.1462,0.1512,0.1462,0.1462,212064.0],["1980-06-20",0.1462,0.1499,0.145,0.145,309545.0],["1980-06-23",0.145,0.1487,0.1437,0.1437,30783.0],["1980-06-24",0.1437,0.1487,0.1437,0.1437,312965.0],["1980-06-25",0.1512,0.1561,0.1512,0.1512,395054.0],["1980-06-26",0.1512,0.1561,0.1512,0.1512,314675.0],["1980-06-27",0.1512,0.1536,0.1487,0.1487,249688.0],["1980-06-30",0.1487,0.1512,0.1462,0.1462,109452.0],["1980-07-01",0.1499,0.1549,0.1499,0.1499,354010.0],["1980-07-02",0.1512,0.1561,0.1512,0.1512,555813.0],["1980-07-03",0.1536,0.1586,0.1536,0.1536,851676.0],["1980-07-07",0.1536,0.1561,0.1536,0.1536,619090.0],["1980-07-08",0.1536,0.1536,0.1524,0.1524,634481.0],["1980-07-09",0.1524,0.1536,0.1524,0.1524,319806.0],["1980-07-10",0.1512,0.1512,0.1487,0.1487,268500.0],["1980-07-11",0.1487,0.1499,0.1474,0.1474,1410909.0],["1980-07-14",0.1524,0.1549,0.1524,0.1524,506217.0],["1980-07-15",0.1561,0.1586,0.1561,0.1561,757615.0],["1980-07-16",0.1636,0.1648,0.1636,0.1636,817472.0],["1980-07-17",0.1648,0.1673,0.1648,0.1648,88930.0],["1980-07-18",0.166,0.1685,0.166,0.166,160758.0],["1980-07-21",0.1685,0.171,0.1685,0.1685,398475.0],["1980-07-22",0.1698,0.171,0.1698,0.1698,424128.0],["1980-07-23",0.171,0.1722,0.171,0.171,205223.0],["1980-07-24",0.171,0.1722,0.1698,0.1698,126554.0],["1980-07-25",0.1698,0.1722,0.1685,0.1685,126554.0],["1980-07-28",0.1698,0.1722,0.1698,0.1698,63277.0],["1980-07-29",0.1735,0.1759,0.1735,0.1735,499376.0],["1980-07-30",0.1834,0.1859,0.1834,0.1834,418997.0],["1980-07-31",0.1821,0.1821,0.1809,0.1809,492535.0],["1980-08-01",0.1809,0.1834,0.1809,0.1809,179570.0],["1980-08-04",0.1797,0.1797,0.1772,0.1772,588306.0],["1980-08-05",0.1772,0.1784,0.1759,0.1759,140236.0],["1980-08-06",0.1759,0.1759,0.1747,0.1747,658424.0],["1980-08-07",0.1747,0.1759,0.1735,0.1735,518188.0],["1980-08-08",0.1747,0.1759,0.1747,0.1747,227456.0],["1980-08-11",0.1747,0.1772,0.1747,0.1747,224035.0],["1980-08-12",0.1759,0.1772,0.1759,0.1759,430968.0],["1980-08-13",0.1759,0.1772,0.1759,0.1759,165889.0],["1980-08-14",0.1759,0.1772,0.1759,0.1759,63277.0],["1980-08-15",0.1747,0.1747,0.1735,0.1735,436099.0],["1980-08-18",0.1673,0.1673,0.166,0.166,653293.0],["1980-08-19",0.1636,0.1636,0.1623,0.1623,542131.0],["1980-08-20",0.1623,0.1648,0.1623,0.1623,112873.0],["1980-08-21",0.1648,0.166,0.1648,0.1648,232586.0],["1980-08-22",0.1685,0.171,0.1685,0.1685,289023.0],["1980-08-25",0.171,0.1735,0.171,0.171,354010.0],["1980-08-26",0.1722,0.1735,0.1722,0.1722,46175.0],["1980-08-27",0.1722,0.1722,0.1698,0.1698,227456.0],["1980-08-28",0.1685,0.1685,0.166,0.166,208643.0],["1980-08-29",0.166,0.1673,0.166,0.166,59857.0],["1980-09-02",0.1673,0.1685,0.1673,0.1673,51306.0],["1980-09-03",0.1673,0.1698,0.1673,0.1673,1133858.0],["1980-09-04",0.1698,0.1722,0.1698,0.1698,294153.0],["1980-09-05",0.1722,0.1747,0.1722,0.1722,265080.0],["1980-09-08",0.1722,0.1747,0.1722,0.1722,321516.0],["1980-09-09",0.1735,0.1772,0.1735,0.1735,167599.0],["1980-09-10",0.1784,0.1809,0.1784,0.1784,259949.0],["1980-09-11",0.1834,0.1859,0.1834,0.1834,400185.0],["1980-09-12",0.1846,0.1871,0.1846,0.1846,306124.0],["1980-09-15",0.1834,0.1834,0.1821,0.1821,171019.0],["1980-09-16",0.1821,0.1821,0.1797,0.1797,294153.0],["1980-09-17",0.1797,0.1809,0.1784,0.1784,70118.0],["1980-09-18",0.1784,0.1784,0.1759,0.1759,191542.0],["1980-09-19",0.1797,0.1809,0.1797,0.1797,247978.0],["1980-09-22",0.1797,0.1821,0.1797,0.1797,198382.0],["1980-09-23",0.1797,0.1809,0.1797,0.1797,377953.0],["1980-09-24",0.1797,0.1809,0.1784,0.1784,176150.0],["1980-09-25",0.1759,0.1759,0.1747,0.1747,396765.0],["1980-09-26",0.1747,0.1747,0.1722,0.1722,605408.0],["1980-09-29",0.1648,0.1648,0.1636,0.1636,249688.0],["1980-09-30",0.1685,0.171,0.1685,0.1685,251398.0],["1980-10-01",0.171,0.1722,0.171,0.171,203513.0],["1980-10-02",0.171,0.1722,0.171,0.171,145366.0],["1980-10-03",0.1722,0.1747,0.1722,0.1722,258239.0],["1980-10-06",0.1747,0.1759,0.1747,0.1747,99191.0],["1980-10-07",0.1747,0.1772,0.1747,0.1747,182991.0],["1980-10-08",0.1747,0.1747,0.1735,0.1735,184701.0],["1980-10-09",0.1722,0.1722,0.171,0.171,314675.0],["1980-10-10",0.1685,0.1685,0.1673,0.1673,194962.0],["1980-10-13",0.1673,0.1698,0.1673,0.1673,34204.0],["1980-10-14",0.1673,0.1698,0.1673,0.1673,124844.0],["1980-10-15",0.1673,0.1685,0.166,0.166,261659.0],["1980-10-16",0.166,0.1673,0.1648,0.1648,198382.0],["1980-10-17",0.1648,0.1648,0.1623,0.1623,109452.0],["1980-10-20",0.1623,0.1636,0.1611,0.1611,47885.0],["1980-10-21",0.1611,0.1623,0.1611,0.1611,112873.0],["1980-10-22",0.1611,0.1611,0.1586,0.1586,403605.0],["1980-10-23",0.1586,0.1586,0.1574,0.1574,94061.0],["1980-10-24",0.1574,0.1574,0.1549,0.1549,124844.0],["1980-10-27",0.1549,0.1561,0.1549,0.1549,171019.0],["1980-10-28",0.1549,0.1549,0.1524,0.1524,283892.0],["1980-10-29",0.1524,0.1549,0.1524,0.1524,75248.0],["1980-10-30",0.1524,0.1536,0.1524,0.1524,76959.0],["1980-10-31",0.1536,0.1561,0.1536,0.1536,155628.0],["1980-11-03",0.1549,0.1574,0.1549,0.1549,311255.0],["1980-11-05",0.1598,0.1611,0.1598,0.1598,709730.0],["1980-11-06",0.1598,0.1623,0.1598,0.1598,511348.0],["1980-11-07",0.1598,0.1611,0.1574,0.1574,164178.0],["1980-11-10",0.1574,0.1574,0.1561,0.1561,126554.0],["1980-11-11",0.1561,0.1586,0.1561,0.1561,521609.0],["1980-11-12",0.1598,0.1611,0.1598,0.1598,258239.0],["1980-11-13",0.1623,0.1636,0.1623,0.1623,381373.0],["1980-11-14",0.1623,0.1623,0.1611,0.1611,395054.0],["1980-11-17",0.1598,0.1598,0.1574,0.1574,153917.0],["1980-11-18",0.1574,0.1574,0.1561,0.1561,186411.0],["1980-11-19",0.1561,0.1586,0.1561,0.1561,371112.0],["1980-11-20",0.1561,0.1574,0.1561,0.1561,83799.0],["1980-11-21",0.1536,0.1536,0.1512,0.1512,410446.0],["1980-11-24",0.1487,0.1487,0.1462,0.1462,297573.0],["1980-11-25",0.1474,0.1487,0.1474,0.1474,239427.0],["1980-11-26",0.1487,0.1499,0.1487,0.1487,754195.0],["1980-11-28",0.1487,0.1499,0.1474,0.1474,210354.0],["1980-12-01",0.1425,0.1425,0.1413,0.1413,449781.0],["1980-12-02",0.1413,0.1425,0.14,0.14,1800833.0],["1980-12-03",0.1499,0.1524,0.1499,0.1499,326647.0],["1980-12-04",0.1512,0.1536,0.1512,0.1512,123134.0],["1980-12-05",0.1512,0.1524,0.1512,0.1512,147077.0],["1980-12-08",0.1474,0.1474,0.1462,0.1462,485695.0],["1980-12-09",0.1462,0.1474,0.145,0.145,99191.0],["1980-12-10",0.145,0.1462,0.1437,0.1437,32494.0],["1980-12-11",0.1437,0.1437,0.1413,0.1413,461752.0],["1980-12-12",0.1413,0.1437,0.1413,0.1413,172729.0],["1980-12-15",0.1413,0.1437,0.1413,0.1413,70118.0],["1980-12-16",0.1425,0.145,0.1425,0.1425,265080.0],["1980-12-17",0.1425,0.145,0.1425,0.1425,1417749.0],["1980-12-18",0.145,0.1462,0.145,0.145,295863.0],["1980-12-19",0.1462,0.1474,0.1462,0.1462,307835.0],["1980-12-22",0.1474,0.1487,0.1474,0.1474,360851.0],["1980-12-23",0.1499,0.1512,0.1499,0.1499,485695.0],["1980-12-24",0.1524,0.1549,0.1524,0.1524,564363.0],["1980-12-26",0.1524,0.1549,0.1512,0.1512,58147.0],["1980-12-29",0.1512,0.1512,0.1499,0.1499,543841.0],["1980-12-30",0.1499,0.1524,0.1499,0.1499,352300.0],["1980-12-31",0.1499,0.1512,0.1499,0.1499,345459.0],["1981-01-02",0.1499,0.1512,0.1487,0.1487,174440.0],["1981-01-05",0.1499,0.1524,0.1499,0.1499,300994.0],["1981-01-06",0.1512,0.1536,0.1512,0.1512,210354.0],["1981-01-07",0.1487,0.1487,0.1474,0.1474,263370.0],["1981-01-08",0.1474,0.1499,0.1462,0.1462,236007.0],["1981-01-09",0.1487,0.1512,0.1487,0.1487,1128727.0],["1981-01-12",0.1499,0.1524,0.1499,0.1499,598567.0],["1981-01-13",0.1499,0.1499,0.1487,0.1487,201803.0],["1981-01-14",0.1499,0.1512,0.1499,0.1499,68408.0],["1981-01-15",0.1499,0.1512,0.1499,0.1499,42755.0],["1981-01-16",0.1499,0.1512,0.1499,0.1499,102612.0],["1981-01-19",0.1499,0.1524,0.1499,0.1499,119713.0],["1981-01-20",0.1512,0.1524,0.1512,0.1512,244558.0],["1981-01-21",0.1512,0.1512,0.1499,0.1499,75248.0],["1981-01-22",0.1499,0.1512,0.1487,0.1487,145366.0],["1981-01-23",0.1487,0.1512,0.1487,0.1487,30783.0],["1981-01-26",0.1487,0.1499,0.1487,0.1487,237717.0],["1981-01-27",0.1487,0.1499,0.1487,0.1487,350589.0],["1981-01-28",0.1499,0.1512,0.1499,0.1499,196672.0],["1981-01-29",0.1499,0.1512,0.1499,0.1499,133395.0],["1981-01-30",0.1499,0.1536,0.1499,0.1499,75248.0],["1981-02-02",0.1499,0.1512,0.1499,0.1499,247978.0],["1981-02-03",0.1499,0.1512,0.1499,0.1499,212064.0],["1981-02-04",0.1499,0.1512,0.1499,0.1499,83799.0],["1981-02-05",0.1499,0.1512,0.1499,0.1499,47885.0],["1981-02-06",0.1499,0.1512,0.1499,0.1499,18812.0],["1981-02-09",0.1499,0.1512,0.1499,0.1499,138526.0],["1981-02-10",0.1499,0.1524,0.1499,0.1499,53016.0],["1981-02-11",0.1499,0.1499,0.1487,0.1487,165889.0],["1981-02-12",0.1487,0.1499,0.1487,0.1487,140236.0],["1981-02-13",0.1487,0.1499,0.1487,0.1487,68408.0],["1981-02-17",0.1487,0.1499,0.1487,0.1487,111163.0],["1981-02-18",0.1499,0.1512,0.1499,0.1499,336908.0],["1981-02-19",0.1512,0.1524,0.1512,0.1512,191542.0],["1981-02-20",0.1512,0.1524,0.1512,0.1512,143656.0],["1981-02-23",0.1512,0.1536,0.1512,0.1512,224035.0],["1981-02-24",0.1524,0.1549,0.1524,0.1524,271921.0],["1981-02-25",0.1524,0.1549,0.1524,0.1524,78669.0],["1981-02-26",0.1561,0.1574,0.1561,0.1561,685787.0],["1981-02-27",0.1574,0.1586,0.1574,0.1574,949157.0],["1981-03-02",0.1598,0.1611,0.1598,0.1598,507927.0],["1981-03-03",0.1586,0.1586,0.1574,0.1574,374532.0],["1981-03-04",0.1574,0.1586,0.1561,0.1561,30783.0],["1981-03-05",0.1574,0.1586,0.1574,0.1574,188121.0],["1981-03-06",0.1574,0.1586,0.1574,0.1574,141946.0],["1981-03-09",0.1574,0.1586,0.1574,0.1574,80379.0],["1981-03-10",0.1574,0.1586,0.1574,0.1574,1819645.0],["1981-03-11",0.1598,0.1623,0.1598,0.1598,950867.0],["1981-03-12",0.1611,0.1623,0.1611,0.1611,449781.0],["1981-03-13",0.1623,0.1636,0.1623,0.1623,396765.0],["1981-03-16",0.1685,0.1698,0.1685,0.1685,407026.0],["1981-03-17",0.1685,0.1685,0.166,0.166,560943.0],["1981-03-18",0.1673,0.1698,0.1673,0.1673,75248.0],["1981-03-19",0.1673,0.1685,0.1673,0.1673,196672.0],["1981-03-20",0.1673,0.1698,0.1673,0.1673,234296.0],["1981-03-23",0.1685,0.1698,0.1685,0.1685,564363.0],["1981-03-24",0.1698,0.171,0.1698,0.1698,254819.0],["1981-03-25",0.1747,0.1759,0.1747,0.1747,851676.0],["1981-03-26",0.1772,0.1797,0.1772,0.1772,1034666.0],["1981-03-27",0.1772,0.1772,0.1759,0.1759,666975.0],["1981-03-30",0.1772,0.1784,0.1772,0.1772,106032.0],["1981-03-31",0.1809,0.1834,0.1809,0.1809,625930.0],["1981-04-01",0.1821,0.1859,0.1821,0.1821,439519.0],["1981-04-02",0.1821,0.1834,0.1821,0.1821,181280.0],["1981-04-03",0.1821,0.1821,0.1797,0.1797,266790.0],["1981-04-06",0.1784,0.1784,0.1772,0.1772,232586.0],["1981-04-07",0.1784,0.1809,0.1784,0.1784,716571.0],["1981-04-08",0.1784,0.1809,0.1772,0.1772,37624.0],["1981-04-09",0.1772,0.1772,0.1759,0.1759,118003.0],["1981-04-10",0.1747,0.1747,0.1735,0.1735,123134.0],["1981-04-13",0.1722,0.1722,0.171,0.171,247978.0],["1981-04-14",0.171,0.1722,0.1698,0.1698,114583.0],["1981-04-15",0.171,0.1722,0.171,0.171,95771.0],["1981-04-16",0.171,0.1722,0.171,0.171,70118.0],["1981-04-20",0.171,0.171,0.1698,0.1698,140236.0],["1981-04-21",0.1685,0.1685,0.166,0.166,198382.0],["1981-04-22",0.166,0.166,0.1636,0.1636,300994.0],["1981-04-23",0.1673,0.1685,0.1673,0.1673,439519.0],["1981-04-24",0.1673,0.1673,0.166,0.166,189831.0],["1981-04-27",0.1673,0.1685,0.1673,0.1673,128264.0],["1981-04-28",0.166,0.166,0.1636,0.1636,304414.0],["1981-04-29",0.1636,0.1648,0.1636,0.1636,138526.0],["1981-04-30",0.1648,0.166,0.1648,0.1648,118003.0],["1981-05-01",0.1648,0.166,0.1636,0.1636,297573.0],["1981-05-04",0.1636,0.1636,0.1623,0.1623,318096.0],["1981-05-05",0.1611,0.1611,0.1598,0.1598,171019.0],["1981-05-06",0.1598,0.1611,0.1586,0.1586,165889.0],["1981-05-07",0.1611,0.1623,0.1611,0.1611,99191.0],["1981-05-08",0.1648,0.166,0.1648,0.1648,259949.0],["1981-05-11",0.1636,0.1636,0.1611,0.1611,278761.0],["1981-05-12",0.1611,0.1636,0.1611,0.1611,70118.0],["1981-05-13",0.1611,0.1636,0.1611,0.1611,542131.0],["1981-05-14",0.1623,0.1636,0.1623,0.1623,46175.0],["1981-05-15",0.1623,0.1636,0.1623,0.1623,629351.0],["1981-05-18",0.1636,0.1648,0.1636,0.1636,107742.0],["1981-05-19",0.1636,0.1648,0.1636,0.1636,68408.0],["1981-05-20",0.1636,0.1648,0.1636,0.1636,870488.0],["1981-05-21",0.1636,0.1648,0.1623,0.1623,107742.0],["1981-05-22",0.1623,0.1636,0.1611,0.1611,148787.0],["1981-05-26",0.1623,0.1648,0.1623,0.1623,54726.0],["1981-05-27",0.1623,0.1648,0.1623,0.1623,94061.0],["1981-05-28",0.1623,0.1648,0.1623,0.1623,59857.0],["1981-05-29",0.1623,0.1648,0.1623,0.1623,217194.0],["1981-06-01",0.1698,0.171,0.1698,0.1698,424128.0],["1981-06-02",0.1673,0.1673,0.166,0.166,499376.0],["1981-06-03",0.166,0.1685,0.166,0.166,97481.0],["1981-06-04",0.1698,0.171,0.1698,0.1698,289023.0],["1981-06-05",0.171,0.1722,0.171,0.171,208643.0],["1981-06-08",0.1722,0.1747,0.1722,0.1722,716571.0],["1981-06-09",0.1797,0.1809,0.1797,0.1797,723411.0],["1981-06-10",0.1784,0.1784,0.1772,0.1772,413867.0],["1981-06-11",0.1772,0.1784,0.1772,0.1772,336908.0],["1981-06-12",0.1772,0.1784,0.1772,0.1772,94061.0],["1981-06-15",0.1784,0.1809,0.1784,0.1784,311255.0],["1981-06-16",0.1784,0.1797,0.1772,0.1772,302704.0],["1981-06-17",0.1772,0.1784,0.1772,0.1772,118003.0],["1981-06-18",0.1759,0.1759,0.1747,0.1747,200093.0],["1981-06-19",0.1747,0.1759,0.1735,0.1735,177860.0],["1981-06-22",0.1735,0.1759,0.1735,0.1735,82089.0],["1981-06-23",0.1735,0.1759,0.1735,0.1735,63277.0],["1981-06-24",0.1735,0.1759,0.1735,0.1735,64987.0],["1981-06-25",0.1735,0.1735,0.171,0.171,128264.0],["1981-06-26",0.171,0.1722,0.1698,0.1698,87220.0],["1981-06-29",0.1648,0.1648,0.1623,0.1623,237717.0],["1981-06-30",0.1611,0.1611,0.1598,0.1598,251398.0],["1981-07-01",0.1598,0.1611,0.1598,0.1598,123134.0],["1981-07-02",0.1598,0.1611,0.1586,0.1586,47885.0],["1981-07-06",0.1586,0.1586,0.1561,0.1561,160758.0],["1981-07-07",0.1611,0.1636,0.1611,0.1611,321516.0],["1981-07-08",0.1611,0.1636,0.1611,0.1611,11971.0],["1981-07-09",0.1611,0.1636,0.1611,0.1611,1710.0],["1981-07-10",0.1623,0.1636,0.1623,0.1623,20522.0],["1981-07-13",0.1623,0.1648,0.1623,0.1623,136815.0],["1981-07-14",0.1623,0.1623,0.1598,0.1598,643032.0],["1981-07-15",0.1598,0.1611,0.1586,0.1586,159048.0],["1981-07-16",0.1586,0.1611,0.1586,0.1586,6841.0],["1981-07-17",0.1586,0.1611,0.1586,0.1586,68408.0],["1981-07-20",0.1574,0.1574,0.1549,0.1549,162468.0],["1981-07-21",0.1524,0.1524,0.1499,0.1499,205223.0],["1981-07-22",0.1499,0.1536,0.1499,0.1499,369402.0],["1981-07-23",0.1561,0.1586,0.1561,0.1561,160758.0],["1981-07-24",0.1598,0.1611,0.1598,0.1598,629351.0],["1981-07-27",0.1598,0.1611,0.1586,0.1586,179570.0],["1981-07-28",0.1574,0.1574,0.1561,0.1561,53016.0],["1981-07-29",0.1561,0.1574,0.1549,0.1549,198382.0],["1981-07-30",0.1549,0.1574,0.1549,0.1549,42755.0],["1981-07-31",0.1549,0.1574,0.1549,0.1549,46175.0],["1981-08-03",0.1586,0.1611,0.1586,0.1586,251398.0],["1981-08-04",0.1611,0.1623,0.1611,0.1611,230876.0],["1981-08-05",0.1636,0.1648,0.1636,0.1636,499376.0],["1981-08-06",0.1648,0.166,0.1648,0.1648,42755.0],["1981-08-07",0.1648,0.166,0.1636,0.1636,87220.0],["1981-08-10",0.1636,0.1636,0.1636,0.1636,0.0],["1981-08-11",0.1636,0.1636,0.1623,0.1623,112873.0],["1981-08-12",0.1623,0.1636,0.1623,0.1623,516478.0],["1981-08-13",0.1623,0.1636,0.1623,0.1623,10261.0],["1981-08-14",0.1623,0.1636,0.1623,0.1623,106032.0],["1981-08-17",0.1623,0.1636,0.1623,0.1623,42755.0],["1981-08-18",0.1611,0.1611,0.1586,0.1586,837994.0],["1981-08-19",0.1586,0.1611,0.1586,0.1586,71828.0],["1981-08-20",0.1586,0.1611,0.1586,0.1586,15392.0],["1981-08-21",0.1586,0.1611,0.1586,0.1586,95771.0],["1981-08-24",0.1586,0.1586,0.1574,0.1574,560943.0],["1981-08-25",0.1574,0.1586,0.1561,0.1561,311255.0],["1981-08-26",0.1561,0.1586,0.1561,0.1561,118003.0],["1981-08-27",0.1549,0.1549,0.1524,0.1524,246268.0],["1981-08-28",0.1524,0.1549,0.1524,0.1524,34204.0],["1981-08-31",0.1499,0.1499,0.1474,0.1474,150497.0],["1981-09-01",0.1462,0.1462,0.1437,0.1437,53016.0],["1981-09-02",0.1474,0.1499,0.1474,0.1474,71828.0],["1981-09-03",0.1474,0.1499,0.1474,0.1474,71828.0],["1981-09-04",0.1474,0.1487,0.1462,0.1462,249688.0],["1981-09-08",0.1462,0.1462,0.1437,0.1437,167599.0],["1981-09-09",0.1437,0.1462,0.1437,0.1437,32494.0],["1981-09-10",0.1437,0.1462,0.1437,0.1437,95771.0],["1981-09-11",0.1474,0.1487,0.1474,0.1474,128264.0],["1981-09-14",0.1474,0.1487,0.1462,0.1462,107742.0],["1981-09-15",0.1462,0.1487,0.1462,0.1462,90640.0],["1981-09-16",0.1437,0.1437,0.1413,0.1413,242847.0],["1981-09-17",0.1413,0.1425,0.14,0.14,126554.0],["1981-09-18",0.14,0.1413,0.1388,0.1388,23943.0],["1981-09-21",0.1425,0.145,0.1425,0.1425,109452.0],["1981-09-22",0.1425,0.1437,0.1413,0.1413,138526.0],["1981-09-23",0.1413,0.1413,0.14,0.14,32494.0],["1981-09-24",0.1413,0.1425,0.1413,0.1413,124844.0],["1981-09-25",0.1413,0.1413,0.14,0.14,473723.0],["1981-09-28",0.14,0.14,0.1375,0.1375,106032.0],["1981-09-29",0.1413,0.1425,0.1413,0.1413,126554.0],["1981-09-30",0.1425,0.145,0.1425,0.1425,157338.0],["1981-10-01",0.1425,0.1437,0.1425,0.1425,95771.0],["1981-10-02",0.1425,0.1437,0.1425,0.1425,61567.0],["1981-10-05",0.1425,0.1462,0.1425,0.1425,242847.0],["1981-10-06",0.1437,0.1462,0.1437,0.1437,545551.0],["1981-10-07",0.1499,0.1512,0.1499,0.1499,171019.0],["1981-10-08",0.1499,0.1524,0.1499,0.1499,41045.0],["1981-10-09",0.1499,0.1512,0.1499,0.1499,44465.0],["1981-10-12",0.1512,0.1524,0.1512,0.1512,82089.0],["1981-10-13",0.1536,0.1561,0.1536,0.1536,261659.0],["1981-10-14",0.1536,0.1549,0.1524,0.1524,42755.0],["1981-10-15",0.1524,0.1549,0.1524,0.1524,56436.0],["1981-10-16",0.1524,0.1549,0.1524,0.1524,87220.0],["1981-10-19",0.1524,0.1549,0.1524,0.1524,18812.0],["1981-10-20",0.1524,0.1549,0.1524,0.1524,5131.0],["1981-10-21",0.1536,0.1549,0.1536,0.1536,64987.0],["1981-10-22",0.1574,0.1586,0.1574,0.1574,165889.0],["1981-10-23",0.1574,0.1586,0.1574,0.1574,30783.0],["1981-10-26",0.1598,0.1611,0.1598,0.1598,395054.0],["1981-10-27",0.1685,0.1698,0.1685,0.1685,509637.0],["1981-10-28",0.1698,0.1722,0.1698,0.1698,251398.0],["1981-10-29",0.1698,0.171,0.1698,0.1698,160758.0],["1981-10-30",0.1698,0.171,0.1698,0.1698,393344.0],["1981-11-02",0.171,0.1722,0.171,0.171,239427.0],["1981-11-03",0.1722,0.1735,0.1722,0.1722,256529.0],["1981-11-04",0.1747,0.1759,0.1747,0.1747,504507.0],["1981-11-05",0.1859,0.1871,0.1859,0.1859,1154380.0],["1981-11-06",0.1871,0.1883,0.1871,0.1871,844835.0],["1981-11-09",0.1896,0.1908,0.1896,0.1896,590016.0],["1981-11-10",0.1908,0.1933,0.1908,0.1908,583176.0],["1981-11-11",0.1995,0.202,0.1995,0.1995,1156090.0],["1981-11-12",0.2032,0.2044,0.2032,0.2032,1034666.0],["1981-11-13",0.2032,0.2057,0.2032,0.2032,578045.0],["1981-11-16",0.1995,0.1995,0.1983,0.1983,1050058.0],["1981-11-17",0.197,0.197,0.1958,0.1958,273631.0],["1981-11-18",0.1983,0.1995,0.1983,0.1983,492535.0],["1981-11-19",0.1983,0.1983,0.197,0.197,294153.0],["1981-11-20",0.1995,0.2007,0.1995,0.1995,418997.0],["1981-11-23",0.1995,0.1995,0.1983,0.1983,212064.0],["1981-11-24",0.1983,0.1995,0.197,0.197,304414.0],["1981-11-25",0.1983,0.1995,0.1983,0.1983,37624.0],["1981-11-27",0.1983,0.1995,0.1983,0.1983,46175.0],["1981-11-30",0.1983,0.1995,0.197,0.197,201803.0],["1981-12-01",0.197,0.1995,0.197,0.197,271921.0],["1981-12-02",0.197,0.1983,0.1958,0.1958,513058.0],["1981-12-03",0.1958,0.197,0.1945,0.1945,174440.0],["1981-12-04",0.197,0.1983,0.197,0.197,133395.0],["1981-12-07",0.197,0.1983,0.197,0.197,160758.0],["1981-12-08",0.197,0.1983,0.1958,0.1958,372822.0],["1981-12-09",0.1958,0.197,0.1958,0.1958,171019.0],["1981-12-10",0.1958,0.1958,0.1945,0.1945,283892.0],["1981-12-11",0.1945,0.1958,0.1945,0.1945,106032.0],["1981-12-14",0.1945,0.1958,0.1933,0.1933,194962.0],["1981-12-15",0.1933,0.1945,0.1933,0.1933,307835.0],["1981-12-16",0.1933,0.1933,0.1908,0.1908,403605.0],["1981-12-17",0.1908,0.1908,0.1896,0.1896,239427.0],["1981-12-18",0.1883,0.1883,0.1859,0.1859,473723.0],["1981-12-21",0.1859,0.1871,0.1859,0.1859,44465.0],["1981-12-22",0.1871,0.1883,0.1871,0.1871,273631.0],["1981-12-23",0.1871,0.1883,0.1871,0.1871,148787.0],["1981-12-24",0.1871,0.1883,0.1859,0.1859,141946.0],["1981-12-28",0.1896,0.1908,0.1896,0.1896,548972.0],["1981-12-29",0.1896,0.1908,0.1896,0.1896,167599.0],["1981-12-30",0.1908,0.1933,0.1908,0.1908,191542.0],["1981-12-31",0.1933,0.1945,0.1933,0.1933,135105.0],["1982-01-04",0.1958,0.1983,0.1958,0.1958,213774.0],["1982-01-05",0.1945,0.1945,0.1933,0.1933,1044928.0],["1982-01-06",0.1933,0.1933,0.1908,0.1908,234296.0],["1982-01-07",0.1908,0.1933,0.1908,0.1908,263370.0],["1982-01-08",0.1921,0.1933,0.1921,0.1921,106032.0],["1982-01-11",0.1921,0.1921,0.1908,0.1908,901271.0],["1982-01-12",0.1896,0.1896,0.1883,0.1883,181280.0],["1982-01-13",0.1896,0.1908,0.1896,0.1896,427548.0],["1982-01-14",0.1883,0.1883,0.1859,0.1859,188121.0],["1982-01-15",0.1883,0.1896,0.1883,0.1883,157338.0],["1982-01-18",0.1883,0.1896,0.1883,0.1883,194962.0],["1982-01-19",0.1883,0.1896,0.1883,0.1883,112873.0],["1982-01-20",0.1883,0.1896,0.1871,0.1871,148787.0],["1982-01-21",0.1871,0.1883,0.1871,0.1871,59857.0],["1982-01-22",0.1896,0.1921,0.1896,0.1896,487405.0],["1982-01-25",0.1896,0.1908,0.1883,0.1883,112873.0],["1982-01-26",0.1883,0.1908,0.1883,0.1883,37624.0],["1982-01-27",0.1883,0.1908,0.1883,0.1883,95771.0],["1982-01-28",0.1896,0.1933,0.1896,0.1896,95771.0],["1982-01-29",0.1933,0.197,0.1933,0.1933,253108.0],["1982-02-01",0.1945,0.197,0.1945,0.1945,603698.0],["1982-02-02",0.1945,0.1958,0.1933,0.1933,444650.0],["1982-02-03",0.1933,0.1958,0.1933,0.1933,316386.0],["1982-02-04",0.1921,0.1921,0.1896,0.1896,304414.0],["1982-02-05",0.1908,0.1921,0.1908,0.1908,135105.0],["1982-02-08",0.1908,0.1908,0.1883,0.1883,372822.0],["1982-02-09",0.1883,0.1883,0.1871,0.1871,391634.0],["1982-02-10",0.1871,0.1883,0.1859,0.1859,376242.0],["1982-02-11",0.1859,0.1883,0.1859,0.1859,58147.0],["1982-02-12",0.1859,0.1883,0.1859,0.1859,83799.0],["1982-02-16",0.1859,0.1859,0.1834,0.1834,97481.0],["1982-02-17",0.1846,0.1871,0.1846,0.1846,92350.0],["1982-02-18",0.1846,0.1859,0.1834,0.1834,372822.0],["1982-02-19",0.1834,0.1859,0.1834,0.1834,71828.0],["1982-02-22",0.1859,0.1883,0.1859,0.1859,203513.0],["1982-02-23",0.1859,0.1871,0.1846,0.1846,251398.0],["1982-02-24",0.1846,0.1871,0.1846,0.1846,56436.0],["1982-02-25",0.1846,0.1871,0.1846,0.1846,56436.0],["1982-02-26",0.1846,0.1871,0.1846,0.1846,46175.0],["1982-03-01",0.1846,0.1859,0.1846,0.1846,106032.0],["1982-03-02",0.1846,0.1871,0.1846,0.1846,365981.0],["1982-03-03",0.1846,0.1859,0.1846,0.1846,159048.0],["1982-03-04",0.1846,0.1871,0.1846,0.1846,297573.0],["1982-03-05",0.1846,0.1871,0.1846,0.1846,550682.0],["1982-03-08",0.1846,0.1859,0.1834,0.1834,342038.0],["1982-03-09",0.1834,0.1859,0.1834,0.1834,212064.0],["1982-03-10",0.1834,0.1859,0.1834,0.1834,171019.0],["1982-03-11",0.1834,0.1859,0.1821,0.1821,107742.0],["1982-03-12",0.1821,0.1846,0.1821,0.1821,215484.0],["1982-03-15",0.1821,0.1846,0.1821,0.1821,70118.0],["1982-03-16",0.1821,0.1846,0.1821,0.1821,224035.0],["1982-03-17",0.1821,0.1834,0.1797,0.1797,116293.0],["1982-03-18",0.1797,0.1821,0.1797,0.1797,18812.0],["1982-03-19",0.1797,0.1821,0.1797,0.1797,124844.0],["1982-03-22",0.1809,0.1834,0.1809,0.1809,253108.0],["1982-03-23",0.1809,0.1834,0.1809,0.1809,107742.0],["1982-03-24",0.1821,0.1846,0.1821,0.1821,106032.0],["1982-03-25",0.1834,0.1859,0.1834,0.1834,63277.0],["1982-03-26",0.1834,0.1871,0.1834,0.1834,87220.0],["1982-03-29",0.1871,0.1883,0.1871,0.1871,66698.0],["1982-03-30",0.1926,0.1926,0.1899,0.1899,197079.0],["1982-03-31",0.1926,0.1939,0.1926,0.1926,66779.0],["1982-04-01",0.1939,0.1965,0.1939,0.1939,99354.0],["1982-04-02",0.2017,0.203,0.2017,0.2017,346925.0],["1982-04-05",0.203,0.2043,0.203,0.203,307835.0],["1982-04-06",0.203,0.2043,0.2017,0.2017,175906.0],["1982-04-07",0.2017,0.2043,0.2017,0.2017,17916.0],["1982-04-08",0.2017,0.203,0.2017,0.2017,296433.0],["1982-04-12",0.2017,0.203,0.2017,0.2017,66779.0],["1982-04-13",0.2017,0.203,0.2017,0.2017,171019.0],["1982-04-14",0.2017,0.203,0.2017,0.2017,175906.0],["1982-04-15",0.2017,0.203,0.2017,0.2017,127043.0],["1982-04-16",0.2017,0.203,0.2017,0.2017,99354.0],["1982-04-19",0.2017,0.203,0.2017,0.2017,283403.0],["1982-04-20",0.2017,0.2043,0.2017,0.2017,89582.0],["1982-04-21",0.203,0.2043,0.203,0.203,50491.0],["1982-04-22",0.203,0.2056,0.203,0.203,30946.0],["1982-04-23",0.203,0.2056,0.203,0.203,99354.0],["1982-04-26",0.2043,0.2056,0.2043,0.2043,135187.0],["1982-04-27",0.2043,0.2069,0.2043,0.2043,97725.0],["1982-04-28",0.203,0.203,0.2017,0.2017,201966.0],["1982-04-29",0.2017,0.203,0.2004,0.2004,42348.0],["1982-04-30",0.1991,0.1991,0.1978,0.1978,322493.0],["1982-05-03",0.1978,0.1991,0.1965,0.1965,89582.0],["1982-05-04",0.1965,0.1991,0.1965,0.1965,22803.0],["1982-05-05",0.1965,0.1991,0.1965,0.1965,21174.0],["1982-05-06",0.1991,0.2017,0.1991,0.1991,117270.0],["1982-05-07",0.2017,0.203,0.2017,0.2017,104240.0],["1982-05-10",0.2017,0.203,0.2004,0.2004,146588.0],["1982-05-11",0.2017,0.2043,0.2017,0.2017,226397.0],["1982-05-12",0.2017,0.2043,0.2017,0.2017,244313.0],["1982-05-13",0.2017,0.2043,0.2017,0.2017,127043.0],["1982-05-14",0.2017,0.2043,0.2017,0.2017,79809.0],["1982-05-17",0.2017,0.2043,0.2017,0.2017,21174.0],["1982-05-18",0.2017,0.203,0.2017,0.2017,79809.0],["1982-05-19",0.2017,0.203,0.2017,0.2017,218253.0],["1982-05-20",0.1991,0.1991,0.1965,0.1965,197079.0],["1982-05-21",0.1873,0.1873,0.186,0.186,213367.0],["1982-05-24",0.186,0.1873,0.186,0.186,127043.0],["1982-05-25",0.186,0.1873,0.186,0.186,428362.0],["1982-05-26",0.186,0.1873,0.186,0.186,34204.0],["1982-05-27",0.186,0.186,0.1834,0.1834,104240.0],["1982-05-28",0.1808,0.1808,0.1782,0.1782,314350.0],["1982-06-01",0.1782,0.1795,0.1782,0.1782,184049.0],["1982-06-02",0.1782,0.1782,0.1769,0.1769,143330.0],["1982-06-03",0.1795,0.1821,0.1795,0.1795,218253.0],["1982-06-04",0.1821,0.1847,0.1821,0.1821,824150.0],["1982-06-07",0.1821,0.1834,0.1808,0.1808,322493.0],["1982-06-08",0.1847,0.1873,0.1847,0.1847,407189.0],["1982-06-09",0.1847,0.1873,0.1847,0.1847,175906.0],["1982-06-10",0.1873,0.1899,0.1873,0.1873,144959.0],["1982-06-11",0.1952,0.1978,0.1952,0.1952,337152.0],["1982-06-14",0.1952,0.1952,0.1926,0.1926,148217.0],["1982-06-15",0.1926,0.1939,0.1926,0.1926,115642.0],["1982-06-16",0.1926,0.1939,0.1926,0.1926,141702.0],["1982-06-17",0.1913,0.1913,0.1899,0.1899,146588.0],["1982-06-18",0.1873,0.1873,0.186,0.186,607525.0],["1982-06-21",0.1847,0.1847,0.1821,0.1821,133558.0],["1982-06-22",0.1847,0.186,0.1847,0.1847,804605.0],["1982-06-23",0.1847,0.186,0.1847,0.1847,107498.0],["1982-06-24",0.1847,0.186,0.1821,0.1821,516315.0],["1982-06-25",0.1808,0.1808,0.1795,0.1795,214996.0],["1982-06-28",0.1795,0.1808,0.1795,0.1795,100983.0],["1982-06-29",0.1795,0.1821,0.1795,0.1795,208481.0],["1982-06-30",0.1808,0.1834,0.1808,0.1808,614040.0],["1982-07-01",0.1821,0.1834,0.1821,0.1821,400674.0],["1982-07-02",0.1821,0.1834,0.1808,0.1808,140073.0],["1982-07-06",0.1808,0.1834,0.1808,0.1808,174277.0],["1982-07-07",0.1808,0.1834,0.1808,0.1808,578208.0],["1982-07-08",0.1821,0.1847,0.1821,0.1821,149845.0],["1982-07-09",0.1821,0.1847,0.1821,0.1821,26060.0],["1982-07-12",0.1847,0.1873,0.1847,0.1847,454423.0],["1982-07-13",0.1847,0.1873,0.1847,0.1847,203594.0],["1982-07-14",0.1847,0.186,0.1834,0.1834,122157.0],["1982-07-15",0.1847,0.186,0.1847,0.1847,40719.0],["1982-07-16",0.1873,0.1899,0.1873,0.1873,190564.0],["1982-07-19",0.1873,0.1886,0.1873,0.1873,19545.0],["1982-07-20",0.1886,0.1899,0.1886,0.1886,719910.0],["1982-07-21",0.1886,0.1899,0.1873,0.1873,78180.0],["1982-07-22",0.1873,0.1899,0.1873,0.1873,66779.0],["1982-07-23",0.1873,0.1899,0.1873,0.1873,14659.0],["1982-07-26",0.1873,0.1873,0.1847,0.1847,87953.0],["1982-07-27",0.1847,0.1847,0.1834,0.1834,153103.0],["1982-07-28",0.1821,0.1821,0.1795,0.1795,184049.0],["1982-07-29",0.1795,0.1808,0.1795,0.1795,29318.0],["1982-07-30",0.1795,0.1795,0.1769,0.1769,60264.0],["1982-08-02",0.1782,0.1795,0.1782,0.1782,73294.0],["1982-08-03",0.1782,0.1795,0.1782,0.1782,151474.0],["1982-08-04",0.1782,0.1795,0.1782,0.1782,288290.0],["1982-08-05",0.1782,0.1795,0.1769,0.1769,151474.0],["1982-08-06",0.1782,0.1795,0.1782,0.1782,114013.0],["1982-08-09",0.1782,0.1808,0.1782,0.1782,68408.0],["1982-08-10",0.1847,0.1873,0.1847,0.1847,384386.0],["1982-08-11",0.1873,0.1899,0.1873,0.1873,192193.0],["1982-08-12",0.1873,0.1873,0.1847,0.1847,254086.0],["1982-08-13",0.1847,0.1847,0.1834,0.1834,76551.0],["1982-08-16",0.1834,0.186,0.1834,0.1834,407189.0],["1982-08-17",0.1834,0.1847,0.1834,0.1834,96097.0],["1982-08-18",0.186,0.1873,0.186,0.186,346925.0],["1982-08-19",0.186,0.1873,0.186,0.186,22803.0],["1982-08-20",0.186,0.1873,0.1847,0.1847,167762.0],["1982-08-23",0.1873,0.1886,0.1873,0.1873,211738.0],["1982-08-24",0.1873,0.1873,0.186,0.186,87953.0],["1982-08-25",0.1926,0.1952,0.1926,0.1926,241056.0],["1982-08-26",0.1939,0.1965,0.1939,0.1939,276888.0],["1982-08-27",0.1939,0.1965,0.1939,0.1939,1822576.0],["1982-08-30",0.1939,0.1965,0.1939,0.1939,770401.0],["1982-08-31",0.1952,0.1978,0.1952,0.1952,154732.0],["1982-09-01",0.1952,0.1978,0.1952,0.1952,187307.0],["1982-09-02",0.2004,0.203,0.2004,0.2004,149845.0],["1982-09-03",0.2134,0.216,0.2134,0.2134,496770.0],["1982-09-07",0.2108,0.2108,0.2082,0.2082,195451.0],["1982-09-08",0.2082,0.2095,0.2069,0.2069,395787.0],["1982-09-09",0.2069,0.2095,0.2069,0.2069,218253.0],["1982-09-10",0.2069,0.2082,0.2069,0.2069,86324.0],["1982-09-13",0.2069,0.2082,0.2069,0.2069,9773.0],["1982-09-14",0.2069,0.2082,0.2069,0.2069,87953.0],["1982-09-15",0.2069,0.2069,0.2043,0.2043,40719.0],["1982-09-16",0.2069,0.2095,0.2069,0.2069,454423.0],["1982-09-17",0.2069,0.2082,0.2069,0.2069,86324.0],["1982-09-20",0.2069,0.2082,0.2069,0.2069,66779.0],["1982-09-21",0.2069,0.2082,0.2069,0.2069,464195.0],["1982-09-22",0.2043,0.2043,0.2017,0.2017,540747.0],["1982-09-23",0.2004,0.2004,0.1978,0.1978,114013.0],["1982-09-24",0.1991,0.2004,0.1991,0.1991,55378.0],["1982-09-27",0.1991,0.2004,0.1978,0.1978,60264.0],["1982-09-28",0.1991,0.2017,0.1991,0.1991,133558.0],["1982-09-29",0.1991,0.2004,0.1991,0.1991,135187.0],["1982-09-30",0.1991,0.2004,0.1991,0.1991,94468.0],["1982-10-01",0.1991,0.2004,0.1991,0.1991,57006.0],["1982-10-04",0.1991,0.2004,0.1978,0.1978,135187.0],["1982-10-05",0.1965,0.1965,0.1939,0.1939,418590.0],["1982-10-06",0.1939,0.1939,0.1926,0.1926,754113.0],["1982-10-07",0.1952,0.1978,0.1952,0.1952,503285.0],["1982-10-08",0.2017,0.2043,0.2017,0.2017,535860.0],["1982-10-11",0.2095,0.2108,0.2095,0.2095,1092894.0],["1982-10-12",0.2095,0.2095,0.2069,0.2069,273631.0],["1982-10-13",0.2069,0.2082,0.2069,0.2069,2408928.0],["1982-10-14",0.2082,0.2108,0.2082,0.2082,2677673.0],["1982-10-15",0.2121,0.2134,0.2121,0.2121,1257399.0],["1982-10-18",0.2134,0.2147,0.2134,0.2134,876270.0],["1982-10-19",0.216,0.2186,0.216,0.216,1076607.0],["1982-10-20",0.2368,0.2381,0.2368,0.2368,775287.0],["1982-10-21",0.2446,0.2459,0.2446,0.2446,460938.0],["1982-10-22",0.2446,0.2472,0.2446,0.2446,182421.0],["1982-10-25",0.2381,0.2381,0.2342,0.2342,547262.0],["1982-10-26",0.242,0.2433,0.242,0.242,439764.0],["1982-10-27",0.242,0.2446,0.242,0.242,241056.0],["1982-10-28",0.242,0.2433,0.242,0.242,216624.0],["1982-10-29",0.242,0.2446,0.242,0.242,45605.0],["1982-11-01",0.2472,0.2498,0.2472,0.2472,192193.0],["1982-11-02",0.255,0.2576,0.255,0.255,302948.0],["1982-11-03",0.255,0.2576,0.255,0.255,278517.0],["1982-11-04",0.255,0.2563,0.2537,0.2537,400674.0],["1982-11-05",0.2537,0.2563,0.2537,0.2537,58635.0],["1982-11-08",0.2537,0.2563,0.2537,0.2537,148217.0],["1982-11-09",0.2537,0.2563,0.2537,0.2537,560292.0],["1982-11-10",0.2537,0.2563,0.2537,0.2537,517944.0],["1982-11-11",0.2537,0.2563,0.2537,0.2537,221511.0],["1982-11-12",0.2537,0.255,0.2537,0.2537,193822.0],["1982-11-15",0.2485,0.2485,0.2459,0.2459,237798.0],["1982-11-16",0.2433,0.2433,0.2407,0.2407,314350.0],["1982-11-17",0.2446,0.2472,0.2446,0.2446,703622.0],["1982-11-18",0.2498,0.2511,0.2498,0.2498,146588.0],["1982-11-19",0.2498,0.2524,0.2498,0.2498,120528.0],["1982-11-22",0.2498,0.2524,0.2498,0.2498,394159.0],["1982-11-23",0.2498,0.2524,0.2498,0.2498,426734.0],["1982-11-24",0.2498,0.2524,0.2498,0.2498,91210.0],["1982-11-26",0.2498,0.2524,0.2498,0.2498,97725.0],["1982-11-29",0.2498,0.2524,0.2498,0.2498,242684.0],["1982-11-30",0.2537,0.255,0.2537,0.2537,3659812.0],["1982-12-01",0.2615,0.2641,0.2615,0.2615,216624.0],["1982-12-02",0.2615,0.2628,0.2615,0.2615,210109.0],["1982-12-03",0.2641,0.2654,0.2641,0.2641,188936.0],["1982-12-06",0.2654,0.2693,0.2654,0.2654,118899.0],["1982-12-07",0.2875,0.2901,0.2875,0.2875,498399.0],["1982-12-08",0.2862,0.2862,0.2836,0.2836,203594.0],["1982-12-09",0.2823,0.2823,0.2797,0.2797,221511.0],["1982-12-10",0.2797,0.281,0.2797,0.2797,218253.0],["1982-12-13",0.2771,0.2771,0.2758,0.2758,281775.0],["1982-12-14",0.268,0.268,0.268,0.268,433249.0],["1982-12-15",0.2485,0.2485,0.2459,0.2459,400674.0],["1982-12-16",0.2524,0.255,0.2524,0.2524,159618.0],["1982-12-17",0.255,0.2576,0.255,0.255,73294.0],["1982-12-20",0.255,0.255,0.2524,0.2524,198708.0],["1982-12-21",0.2524,0.255,0.2524,0.2524,45605.0],["1982-12-22",0.2524,0.255,0.2524,0.2524,87953.0],["1982-12-23",0.2524,0.255,0.2524,0.2524,39090.0],["1982-12-27",0.2524,0.255,0.2524,0.2524,228026.0],["1982-12-28",0.2524,0.2537,0.2524,0.2524,1629.0],["1982-12-29",0.2472,0.2472,0.2446,0.2446,249199.0],["1982-12-30",0.2407,0.2407,0.2381,0.2381,517944.0],["1982-12-31",0.2472,0.2498,0.2472,0.2472,490255.0],["1983-01-03",0.2472,0.2485,0.2472,0.2472,138444.0],["1983-01-04",0.2472,0.2485,0.2472,0.2472,9773.0],["1983-01-05",0.2472,0.2498,0.2459,0.2459,37461.0],["1983-01-06",0.2459,0.2498,0.2459,0.2459,96097.0],["1983-01-07",0.2459,0.2498,0.2459,0.2459,11401.0],["1983-01-10",0.2459,0.2498,0.2459,0.2459,32575.0],["1983-01-11",0.2459,0.2485,0.2459,0.2459,394159.0],["1983-01-12",0.2394,0.2394,0.2381,0.2381,239427.0],["1983-01-13",0.2381,0.2394,0.2368,0.2368,342038.0],["1983-01-14",0.2368,0.2394,0.2368,0.2368,32575.0],["1983-01-17",0.2368,0.2394,0.2368,0.2368,11401.0],["1983-01-18",0.2368,0.2394,0.2368,0.2368,71665.0],["1983-01-19",0.2368,0.2394,0.2368,0.2368,257343.0],["1983-01-20",0.2368,0.2394,0.2368,0.2368,221511.0],["1983-01-21",0.2368,0.2368,0.2329,0.2329,96097.0],["1983-01-24",0.2212,0.2212,0.2186,0.2186,348553.0],["1983-01-25",0.2264,0.229,0.2264,0.2264,272002.0],["1983-01-26",0.2329,0.2355,0.2329,0.2329,192193.0],["1983-01-27",0.2433,0.2472,0.2433,0.2433,293176.0],["1983-01-28",0.2485,0.2511,0.2485,0.2485,140073.0],["1983-01-31",0.2485,0.2524,0.2485,0.2485,127043.0],["1983-02-01",0.2485,0.2485,0.2459,0.2459,257343.0],["1983-02-02",0.2446,0.2446,0.2433,0.2433,223139.0],["1983-02-03",0.2433,0.2446,0.242,0.242,195451.0],["1983-02-04",0.242,0.2446,0.242,0.242,151474.0],["1983-02-07",0.242,0.2446,0.242,0.242,32575.0],["1983-02-08",0.2472,0.2498,0.2472,0.2472,245942.0],["1983-02-09",0.2472,0.2498,0.2472,0.2472,22803.0],["1983-02-10",0.2511,0.2524,0.2511,0.2511,107498.0],["1983-02-11",0.2511,0.2537,0.2511,0.2511,187307.0],["1983-02-14",0.2511,0.2537,0.2511,0.2511,13030.0],["1983-02-15",0.2537,0.2563,0.2537,0.2537,384386.0],["1983-02-16",0.2576,0.2602,0.2576,0.2576,115642.0],["1983-02-17",0.2576,0.2602,0.2576,0.2576,50491.0],["1983-02-18",0.2654,0.2667,0.2654,0.2654,144959.0],["1983-02-22",0.2654,0.2667,0.2654,0.2654,71665.0],["1983-02-23",0.2654,0.2667,0.2654,0.2654,57006.0],["1983-02-24",0.2654,0.2654,0.2641,0.2641,118899.0],["1983-02-25",0.2654,0.268,0.2654,0.2654,302948.0],["1983-02-28",0.2693,0.2706,0.2693,0.2693,245942.0],["1983-03-01",0.2914,0.2927,0.2914,0.2914,628699.0],["1983-03-02",0.2992,0.3005,0.2992,0.2992,908845.0],["1983-03-03",0.3031,0.3044,0.3031,0.3031,210109.0],["1983-03-04",0.2992,0.2992,0.2966,0.2966,837180.0],["1983-03-07",0.2966,0.2992,0.2966,0.2966,772030.0],["1983-03-08",0.2979,0.2992,0.2979,0.2979,881156.0],["1983-03-09",0.3096,0.3109,0.3096,0.3096,485369.0],["1983-03-10",0.3122,0.3148,0.3122,0.3122,729682.0],["1983-03-11",0.3122,0.3135,0.3122,0.3122,309463.0],["1983-03-14",0.3057,0.3057,0.3031,0.3031,301320.0],["1983-03-15",0.3057,0.307,0.3057,0.3057,127043.0],["1983-03-16",0.307,0.3083,0.307,0.307,343667.0],["1983-03-17",0.3148,0.3161,0.3148,0.3148,508171.0],["1983-03-18",0.3188,0.3214,0.3188,0.3188,614040.0],["1983-03-21",0.3266,0.3279,0.3266,0.3266,301320.0],["1983-03-22",0.3279,0.3292,0.3279,0.3279,601010.0],["1983-03-23",0.3422,0.3435,0.3422,0.3422,501656.0],["1983-03-24",0.3435,0.3461,0.3435,0.3435,977253.0],["1983-03-25",0.3448,0.3474,0.3448,0.3448,785060.0],["1983-03-28",0.3565,0.3565,0.3538,0.3538,446744.0],["1983-03-29",0.3579,0.3606,0.3579,0.3579,645297.0],["1983-03-30",0.3634,0.3647,0.3634,0.3634,392452.0],["1983-03-31",0.3716,0.3743,0.3716,0.3716,471563.0],["1983-04-04",0.3716,0.3743,0.3716,0.3716,58945.0],["1983-04-05",0.3729,0.3757,0.3729,0.3729,190797.0],["1983-04-06",0.3688,0.3688,0.3661,0.3661,760085.0],["1983-04-07",0.3552,0.3552,0.3524,0.3524,749227.0],["1983-04-08",0.3524,0.3552,0.3524,0.3524,245089.0],["1983-04-11",0.3538,0.3579,0.3538,0.3538,946229.0],["1983-04-12",0.3593,0.3606,0.3593,0.3593,203207.0],["1983-04-13",0.3593,0.3606,0.3593,0.3593,207860.0],["1983-04-14",0.3593,0.3606,0.3593,0.3593,699589.0],["1983-04-15",0.362,0.3634,0.362,0.362,113237.0],["1983-04-18",0.362,0.3634,0.362,0.362,165978.0],["1983-04-19",0.3606,0.3606,0.3593,0.3593,103930.0],["1983-04-20",0.3593,0.3606,0.3593,0.3593,328853.0],["1983-04-21",0.3593,0.3606,0.3593,0.3593,97725.0],["1983-04-22",0.3593,0.3606,0.3593,0.3593,921410.0],["1983-04-25",0.3593,0.3606,0.3593,0.3593,214065.0],["1983-04-26",0.3606,0.362,0.3606,0.3606,311790.0],["1983-04-27",0.3688,0.3702,0.3688,0.3688,887283.0],["1983-04-28",0.3688,0.3702,0.3688,0.3688,69804.0],["1983-04-29",0.3688,0.3702,0.3688,0.3688,957087.0],["1983-05-02",0.3647,0.3647,0.362,0.362,316444.0],["1983-05-03",0.3552,0.3552,0.3538,0.3538,401759.0],["1983-05-04",0.3565,0.3593,0.3565,0.3565,418823.0],["1983-05-05",0.3511,0.3511,0.3483,0.3483,234230.0],["1983-05-06",0.3443,0.3443,0.3429,0.3429,293176.0],["1983-05-09",0.3429,0.3443,0.3415,0.3415,179939.0],["1983-05-10",0.3524,0.3538,0.3524,0.3524,300932.0],["1983-05-11",0.3497,0.3497,0.347,0.347,156671.0],["1983-05-12",0.347,0.3483,0.3443,0.3443,190797.0],["1983-05-13",0.3497,0.3511,0.3497,0.3497,142710.0],["1983-05-16",0.3497,0.3524,0.3497,0.3497,80662.0],["1983-05-17",0.3511,0.3538,0.3511,0.3511,86867.0],["1983-05-18",0.3511,0.3538,0.3511,0.3511,125647.0],["1983-05-19",0.3511,0.3524,0.3497,0.3497,325751.0],["1983-05-20",0.3497,0.3538,0.3497,0.3497,440539.0],["1983-05-23",0.3497,0.3524,0.3497,0.3497,88418.0],["1983-05-24",0.3511,0.3524,0.3511,0.3511,195451.0],["1983-05-25",0.3511,0.3524,0.3497,0.3497,254396.0],["1983-05-26",0.3497,0.3524,0.3497,0.3497,31024.0],["1983-05-27",0.3483,0.3483,0.3443,0.3443,105481.0],["1983-05-31",0.332,0.332,0.3292,0.3292,330405.0],["1983-06-01",0.3292,0.3292,0.3279,0.3279,167529.0],["1983-06-02",0.332,0.3333,0.332,0.332,183041.0],["1983-06-03",0.3333,0.3347,0.3333,0.3333,86867.0],["1983-06-06",0.3333,0.3347,0.332,0.332,76009.0],["1983-06-07",0.332,0.3333,0.332,0.332,229577.0],["1983-06-08",0.332,0.332,0.3292,0.3292,79111.0],["1983-06-09",0.3156,0.3156,0.3128,0.3128,262152.0],["1983-06-10",0.3224,0.3251,0.3224,0.3224,201655.0],["1983-06-13",0.3388,0.3402,0.3388,0.3388,269908.0],["1983-06-14",0.3388,0.3415,0.3388,0.3388,142710.0],["1983-06-15",0.3456,0.3483,0.3456,0.3456,187695.0],["1983-06-16",0.3497,0.3524,0.3497,0.3497,654604.0],["1983-06-17",0.3483,0.3483,0.3456,0.3456,254396.0],["1983-06-20",0.3456,0.347,0.3456,0.3456,161324.0],["1983-06-21",0.3443,0.3443,0.3429,0.3429,198553.0],["1983-06-22",0.3429,0.3456,0.3429,0.3429,203207.0],["1983-06-23",0.3429,0.3456,0.3429,0.3429,52741.0],["1983-06-24",0.3429,0.3429,0.3415,0.3415,57394.0],["1983-06-27",0.3415,0.3429,0.3402,0.3402,27922.0],["1983-06-28",0.3374,0.3374,0.3347,0.3347,107032.0],["1983-06-29",0.3347,0.3374,0.3347,0.3347,93072.0],["1983-06-30",0.3347,0.3347,0.332,0.332,128749.0],["1983-07-01",0.332,0.3347,0.332,0.332,108584.0],["1983-07-05",0.3292,0.3292,0.3265,0.3265,120993.0],["1983-07-06",0.321,0.321,0.3197,0.3197,128749.0],["1983-07-07",0.3197,0.321,0.3183,0.3183,97725.0],["1983-07-08",0.3183,0.3197,0.3169,0.3169,12410.0],["1983-07-11",0.3169,0.3183,0.3156,0.3156,83765.0],["1983-07-12",0.3156,0.3169,0.3156,0.3156,496382.0],["1983-07-13",0.3156,0.3169,0.3142,0.3142,99276.0],["1983-07-14",0.3128,0.3128,0.3101,0.3101,108584.0],["1983-07-15",0.3074,0.3074,0.3033,0.3033,228026.0],["1983-07-18",0.3033,0.3046,0.3019,0.3019,179939.0],["1983-07-19",0.3019,0.3046,0.3019,0.3019,76009.0],["1983-07-20",0.3101,0.3128,0.3101,0.3101,265254.0],["1983-07-21",0.3115,0.3142,0.3115,0.3115,111686.0],["1983-07-22",0.321,0.3224,0.321,0.321,333507.0],["1983-07-25",0.321,0.3238,0.321,0.321,206309.0],["1983-07-26",0.3251,0.3265,0.3251,0.3251,228026.0],["1983-07-27",0.3251,0.3265,0.3251,0.3251,119442.0],["1983-07-28",0.3251,0.3251,0.3251,0.3251,0.0],["1983-07-29",0.3224,0.3224,0.321,0.321,271459.0],["1983-08-01",0.321,0.3224,0.321,0.321,138056.0],["1983-08-02",0.3224,0.3265,0.3224,0.3224,423476.0],["1983-08-03",0.3238,0.3265,0.3238,0.3238,637541.0],["1983-08-04",0.3238,0.3251,0.3224,0.3224,29473.0],["1983-08-05",0.3224,0.3251,0.3224,0.3224,20166.0],["1983-08-08",0.3224,0.3251,0.3224,0.3224,193899.0],["1983-08-09",0.3224,0.3251,0.3224,0.3224,356775.0],["1983-08-10",0.3238,0.3265,0.3238,0.3238,161324.0],["1983-08-11",0.3251,0.3279,0.3251,0.3251,183041.0],["1983-08-12",0.3292,0.3306,0.3292,0.3292,288522.0],["1983-08-15",0.3292,0.3306,0.3292,0.3292,179939.0],["1983-08-16",0.3292,0.3292,0.3279,0.3279,246640.0],["1983-08-17",0.3251,0.3251,0.3224,0.3224,105481.0],["1983-08-18",0.3224,0.3251,0.3224,0.3224,49638.0],["1983-08-19",0.3224,0.3224,0.3197,0.3197,44985.0],["1983-08-22",0.3197,0.3224,0.3197,0.3197,74457.0],["1983-08-23",0.3197,0.321,0.3183,0.3183,65150.0],["1983-08-24",0.3183,0.3197,0.3169,0.3169,72906.0],["1983-08-25",0.3169,0.3197,0.3169,0.3169,63599.0],["1983-08-26",0.3169,0.3197,0.3169,0.3169,321097.0],["1983-08-29",0.3169,0.3197,0.3169,0.3169,26370.0],["1983-08-30",0.3169,0.3197,0.3169,0.3169,29473.0],["1983-08-31",0.3169,0.3183,0.3169,0.3169,114788.0],["1983-09-01",0.3169,0.3197,0.3169,0.3169,110135.0],["1983-09-02",0.3169,0.3197,0.3169,0.3169,93072.0],["1983-09-06",0.3169,0.3197,0.3169,0.3169,1047057.0],["1983-09-07",0.3169,0.3197,0.3169,0.3169,380043.0],["1983-09-08",0.3238,0.3251,0.3238,0.3238,117891.0],["1983-09-09",0.3429,0.3456,0.3429,0.3429,304034.0],["1983-09-12",0.347,0.3497,0.347,0.347,263703.0],["1983-09-13",0.347,0.3483,0.347,0.347,34126.0],["1983-09-14",0.347,0.3483,0.347,0.347,317995.0],["1983-09-15",0.3456,0.3456,0.3429,0.3429,203207.0],["1983-09-16",0.3429,0.3443,0.3415,0.3415,55843.0],["1983-09-19",0.3415,0.3443,0.3415,0.3415,93072.0],["1983-09-20",0.347,0.3511,0.347,0.347,1755953.0],["1983-09-21",0.3538,0.3552,0.3538,0.3538,763188.0],["1983-09-22",0.3552,0.3579,0.3552,0.3552,257498.0],["1983-09-23",0.3552,0.3579,0.3552,0.3552,77560.0],["1983-09-26",0.3593,0.362,0.3593,0.3593,451398.0],["1983-09-27",0.3593,0.362,0.3593,0.3593,755432.0],["1983-09-28",0.3593,0.362,0.3593,0.3593,152017.0],["1983-09-29",0.3593,0.362,0.3593,0.3593,15512.0],["1983-09-30",0.3606,0.362,0.3606,0.3606,373838.0],["1983-10-03",0.3606,0.3634,0.3606,0.3606,485524.0],["1983-10-04",0.3606,0.3634,0.3606,0.3606,108584.0],["1983-10-05",0.362,0.3634,0.362,0.362,120993.0],["1983-10-06",0.362,0.3634,0.362,0.362,285420.0],["1983-10-07",0.3647,0.3675,0.3647,0.3647,1051710.0],["1983-10-10",0.3675,0.3688,0.3675,0.3675,629785.0],["1983-10-11",0.3675,0.3688,0.3675,0.3675,203207.0],["1983-10-12",0.3661,0.3661,0.3634,0.3634,63599.0],["1983-10-13",0.3634,0.3661,0.362,0.362,74457.0],["1983-10-14",0.3524,0.3524,0.3497,0.3497,128749.0],["1983-10-17",0.3497,0.3511,0.347,0.347,69804.0],["1983-10-18",0.3347,0.3347,0.3306,0.3306,352121.0],["1983-10-19",0.3238,0.3238,0.3224,0.3224,344365.0],["1983-10-20",0.332,0.3361,0.332,0.332,370736.0],["1983-10-21",0.3347,0.3374,0.3347,0.3347,62048.0],["1983-10-24",0.3347,0.3361,0.3347,0.3347,178387.0],["1983-10-25",0.3361,0.3374,0.3361,0.3361,83765.0],["1983-10-26",0.3361,0.3374,0.3361,0.3361,80662.0],["1983-10-27",0.3361,0.3374,0.3361,0.3361,268357.0],["1983-10-28",0.3361,0.3388,0.3361,0.3361,231128.0],["1983-10-31",0.3361,0.3388,0.3361,0.3361,252845.0],["1983-11-01",0.3361,0.3388,0.3361,0.3361,77560.0],["1983-11-02",0.3483,0.3497,0.3483,0.3483,335058.0],["1983-11-03",0.3415,0.3415,0.3388,0.3388,218718.0],["1983-11-04",0.3388,0.3402,0.3361,0.3361,164427.0],["1983-11-07",0.3388,0.3415,0.3388,0.3388,212514.0],["1983-11-08",0.3388,0.3415,0.3388,0.3388,60497.0],["1983-11-09",0.3388,0.3415,0.3388,0.3388,10858.0],["1983-11-10",0.3388,0.3415,0.3388,0.3388,54292.0],["1983-11-11",0.3388,0.3415,0.3388,0.3388,0.0],["1983-11-14",0.3388,0.3415,0.3388,0.3388,12410.0],["1983-11-15",0.3388,0.3415,0.3388,0.3388,26370.0],["1983-11-16",0.3388,0.3415,0.3388,0.3388,192348.0],["1983-11-17",0.3402,0.3429,0.3402,0.3402,238884.0],["1983-11-18",0.3415,0.3429,0.3415,0.3415,130300.0],["1983-11-21",0.3443,0.347,0.3443,0.3443,113237.0],["1983-11-22",0.3456,0.3483,0.3456,0.3456,85316.0],["1983-11-23",0.347,0.3483,0.347,0.347,31024.0],["1983-11-25",0.3483,0.3511,0.3483,0.3483,46536.0],["1983-11-28",0.3483,0.3497,0.3483,0.3483,96174.0],["1983-11-29",0.3483,0.3497,0.3483,0.3483,88418.0],["1983-11-30",0.3483,0.3511,0.3483,0.3483,265254.0],["1983-12-01",0.3483,0.3511,0.3483,0.3483,103930.0],["1983-12-02",0.3552,0.3579,0.3552,0.3552,113237.0],["1983-12-05",0.3552,0.3579,0.3552,0.3552,21717.0],["1983-12-06",0.3565,0.3593,0.3565,0.3565,55843.0],["1983-12-07",0.3593,0.362,0.3593,0.3593,266806.0],["1983-12-08",0.362,0.3634,0.362,0.362,179939.0],["1983-12-09",0.362,0.3634,0.362,0.362,102379.0],["1983-12-12",0.362,0.362,0.3593,0.3593,519650.0],["1983-12-13",0.3593,0.3606,0.3593,0.3593,259050.0],["1983-12-14",0.3593,0.3606,0.3593,0.3593,91520.0],["1983-12-15",0.3593,0.3606,0.3579,0.3579,165978.0],["1983-12-16",0.3579,0.3606,0.3579,0.3579,20166.0],["1983-12-19",0.3579,0.3606,0.3579,0.3579,12410.0],["1983-12-20",0.3579,0.3579,0.3579,0.3579,26370.0],["1983-12-21",0.3579,0.3593,0.3579,0.3593,94623.0],["1983-12-22",0.3593,0.3647,0.3593,0.3634,788007.0],["1983-12-23",0.3634,0.3647,0.3606,0.362,88418.0],["1983-12-27",0.362,0.3647,0.362,0.3634,165978.0],["1983-12-28",0.3634,0.3647,0.362,0.3634,34126.0],["1983-12-29",0.3647,0.388,0.3647,0.3852,738369.0],["1983-12-30",0.388,0.4112,0.388,0.3989,671667.0],["1984-01-03",0.3989,0.3989,0.3811,0.3825,376940.0],["1984-01-04",0.3839,0.3893,0.3839,0.3852,536713.0],["1984-01-05",0.3852,0.388,0.3852,0.3852,541367.0],["1984-01-06",0.3852,0.3907,0.3852,0.3907,223372.0],["1984-01-09",0.3907,0.3921,0.3852,0.3907,338160.0],["1984-01-10",0.3907,0.3921,0.3893,0.3893,29473.0],["1984-01-11",0.3893,0.3921,0.3893,0.3907,243538.0],["1984-01-12",0.3907,0.3921,0.3893,0.3907,221821.0],["1984-01-13",0.3907,0.3921,0.3893,0.3893,69804.0],["1984-01-16",0.3893,0.3907,0.3893,0.3907,187695.0],["1984-01-17",0.3907,0.3907,0.3893,0.3907,40331.0],["1984-01-18",0.3907,0.3921,0.3893,0.3893,438988.0],["1984-01-19",0.3893,0.3893,0.3893,0.3893,77560.0],["1984-01-20",0.3893,0.3921,0.3893,0.3893,107032.0],["1984-01-23",0.3893,0.3893,0.3893,0.3893,62048.0],["1984-01-24",0.3893,0.3893,0.3893,0.3893,116340.0],["1984-01-25",0.3893,0.3907,0.3893,0.3893,128749.0],["1984-01-26",0.3893,0.3907,0.388,0.388,304034.0],["1984-01-27",0.388,0.3893,0.3866,0.3866,383145.0],["1984-01-30",0.3866,0.3893,0.3825,0.3825,577044.0],["1984-01-31",0.3825,0.3825,0.3538,0.3743,846952.0],["1984-02-01",0.3593,0.3593,0.3552,0.3552,91520.0],["1984-02-02",0.3552,0.3579,0.3552,0.3552,176836.0],["1984-02-03",0.3552,0.3579,0.3552,0.3552,370736.0],["1984-02-06",0.3552,0.3579,0.3552,0.3579,107032.0],["1984-02-07",0.3579,0.3579,0.3552,0.3552,9307.0],["1984-02-08",0.3552,0.3579,0.3552,0.3565,429681.0],["1984-02-09",0.3565,0.3579,0.3497,0.3511,513446.0],["1984-02-10",0.3511,0.3552,0.3511,0.3524,49638.0],["1984-02-13",0.3524,0.3524,0.3524,0.3524,68253.0],["1984-02-14",0.3524,0.3538,0.3511,0.3524,508792.0],["1984-02-15",0.3524,0.3565,0.3524,0.3565,108584.0],["1984-02-16",0.3565,0.3579,0.3538,0.3538,265254.0],["1984-02-17",0.3538,0.3538,0.3538,0.3538,7756.0],["1984-02-21",0.3538,0.3702,0.3538,0.3702,618927.0],["1984-02-22",0.3702,0.3702,0.3647,0.3647,86867.0],["1984-02-23",0.3647,0.3647,0.3634,0.3634,113237.0],["1984-02-24",0.3647,0.3675,0.3647,0.3647,99276.0],["1984-02-27",0.3661,0.3688,0.3661,0.3688,54292.0],["1984-02-28",0.3688,0.3688,0.3675,0.3675,1662881.0],["1984-02-29",0.3675,0.3688,0.3675,0.3675,223372.0],["1984-03-01",0.3675,0.3688,0.3661,0.3675,693384.0],["1984-03-02",0.3675,0.3688,0.3675,0.3675,108584.0],["1984-03-05",0.3675,0.3688,0.3661,0.3688,35677.0],["1984-03-06",0.3661,0.3661,0.3647,0.3647,31024.0],["1984-03-07",0.3647,0.3647,0.3606,0.3606,41882.0],["1984-03-08",0.3606,0.3606,0.3579,0.3579,214065.0],["1984-03-09",0.3565,0.3565,0.3538,0.3552,370736.0],["1984-03-12",0.3552,0.3565,0.3511,0.3524,497934.0],["1984-03-13",0.3524,0.3552,0.3524,0.3524,437437.0],["1984-03-14",0.3524,0.3524,0.3497,0.3497,63599.0],["1984-03-15",0.3497,0.3511,0.3443,0.347,1455021.0],["1984-03-16",0.347,0.3497,0.347,0.3483,89969.0],["1984-03-19",0.347,0.347,0.347,0.347,10858.0],["1984-03-20",0.347,0.3497,0.3456,0.3497,52741.0],["1984-03-21",0.3497,0.3511,0.3456,0.3497,592556.0],["1984-03-22",0.3497,0.3497,0.3415,0.347,6102401.0],["1984-03-23",0.3483,0.3511,0.3483,0.3497,38780.0],["1984-03-26",0.3497,0.3497,0.3497,0.3497,0.0],["1984-03-27",0.3483,0.3483,0.3483,0.3483,24819.0],["1984-03-28",0.3483,0.3524,0.3483,0.3511,77560.0],["1984-03-29",0.3511,0.3552,0.3497,0.3538,215616.0],["1984-03-30",0.3538,0.3565,0.3524,0.3538,395555.0],["1984-04-02",0.3629,0.3629,0.3557,0.3615,452063.0],["1984-04-03",0.36,0.36,0.3586,0.3586,78298.0],["1984-04-04",0.3586,0.3586,0.3586,0.3586,31024.0],["1984-04-05",0.3586,0.3615,0.3586,0.3615,150688.0],["1984-04-06",0.3615,0.3615,0.3586,0.3586,632297.0],["1984-04-09",0.3615,0.3658,0.3615,0.3629,53184.0],["1984-04-10",0.3629,0.3672,0.3629,0.3643,29547.0],["1984-04-11",0.3658,0.3686,0.3658,0.3658,16251.0],["1984-04-12",0.3658,0.3701,0.3658,0.3672,240805.0],["1984-04-13",0.3672,0.3701,0.3672,0.3701,4432.0],["1984-04-16",0.3701,0.3715,0.3701,0.3701,53184.0],["1984-04-17",0.3701,0.3787,0.3701,0.3772,186143.0],["1984-04-18",0.3815,0.3858,0.3815,0.383,279215.0],["1984-04-19",0.383,0.3844,0.383,0.383,155119.0],["1984-04-23",0.383,0.3844,0.3801,0.383,336831.0],["1984-04-24",0.383,0.3844,0.383,0.383,361945.0],["1984-04-25",0.383,0.3844,0.383,0.383,20683.0],["1984-04-26",0.3844,0.3858,0.3844,0.3858,23637.0],["1984-04-27",0.3844,0.3844,0.3844,0.3844,7387.0],["1984-04-30",0.3858,0.3902,0.3858,0.3887,134437.0],["1984-05-01",0.3902,0.393,0.3902,0.3902,65002.0],["1984-05-02",0.393,0.3959,0.393,0.393,45797.0],["1984-05-03",0.393,0.4002,0.393,0.4002,279215.0],["1984-05-04",0.4002,0.4059,0.4002,0.4045,149210.0],["1984-05-07",0.4045,0.4045,0.4031,0.4031,132960.0],["1984-05-08",0.4045,0.4059,0.4045,0.4059,153642.0],["1984-05-09",0.4059,0.4074,0.4045,0.4059,437289.0],["1984-05-10",0.4059,0.4059,0.4031,0.4059,187621.0],["1984-05-11",0.4031,0.4031,0.4031,0.4031,7387.0],["1984-05-14",0.4031,0.4031,0.4031,0.4031,41365.0],["1984-05-15",0.4031,0.4045,0.4016,0.4045,29547.0],["1984-05-16",0.4016,0.4016,0.4002,0.4016,32501.0],["1984-05-17",0.4002,0.4002,0.3858,0.3858,190575.0],["1984-05-18",0.3844,0.3844,0.3815,0.3815,26592.0],["1984-05-21",0.3787,0.3787,0.3787,0.3787,8864.0],["1984-05-22",0.3787,0.3787,0.3629,0.3629,143301.0],["1984-05-23",0.3629,0.3643,0.3615,0.3629,199439.0],["1984-05-24",0.36,0.36,0.3529,0.3529,341263.0],["1984-05-25",0.3529,0.3572,0.3529,0.3543,159551.0],["1984-05-29",0.3529,0.3529,0.3529,0.3529,4432.0],["1984-05-30",0.3529,0.3557,0.3514,0.3514,270351.0],["1984-05-31",0.3514,0.3529,0.3514,0.3529,127050.0],["1984-06-01",0.3543,0.3586,0.3543,0.3557,88640.0],["1984-06-04",0.36,0.3629,0.36,0.3629,88640.0],["1984-06-05",0.3658,0.3672,0.3658,0.3672,20683.0],["1984-06-06",0.3686,0.3772,0.3686,0.3772,184666.0],["1984-06-07",0.3772,0.3844,0.3772,0.3844,258532.0],["1984-06-08",0.3844,0.3858,0.383,0.3844,236373.0],["1984-06-11",0.3844,0.3858,0.3844,0.3844,197962.0],["1984-06-12",0.3844,0.3844,0.3844,0.3844,5909.0],["1984-06-13",0.3844,0.3858,0.3844,0.3858,10341.0],["1984-06-14",0.3858,0.3873,0.3844,0.3858,75344.0],["1984-06-15",0.3844,0.3844,0.3815,0.3815,686958.0],["1984-06-18",0.3801,0.3801,0.3729,0.3758,84208.0],["1984-06-19",0.3729,0.3729,0.3715,0.3729,330922.0],["1984-06-20",0.3729,0.3744,0.3701,0.3701,59093.0],["1984-06-21",0.3701,0.3744,0.3701,0.3744,23637.0],["1984-06-22",0.3744,0.3772,0.3744,0.3772,215690.0],["1984-06-25",0.3772,0.3772,0.3744,0.3744,47275.0],["1984-06-26",0.3744,0.3744,0.3658,0.3658,200917.0],["1984-06-27",0.3643,0.3643,0.3629,0.3629,38411.0],["1984-06-28",0.3629,0.3729,0.3615,0.3729,218645.0],["1984-06-29",0.3729,0.3758,0.3729,0.3744,100458.0],["1984-07-02",0.3744,0.3758,0.3744,0.3744,50229.0],["1984-07-03",0.3744,0.3772,0.3744,0.3772,497860.0],["1984-07-05",0.3772,0.3772,0.3744,0.3758,31024.0],["1984-07-06",0.3758,0.3787,0.3758,0.3787,79776.0],["1984-07-09",0.3787,0.3844,0.3787,0.3844,50229.0],["1984-07-10",0.3844,0.3844,0.3815,0.3844,178757.0],["1984-07-11",0.3844,0.3844,0.3815,0.3815,161029.0],["1984-07-12",0.3815,0.3844,0.3815,0.3815,69434.0],["1984-07-13",0.3815,0.3844,0.3815,0.3844,13296.0],["1984-07-16",0.3844,0.3844,0.3815,0.3844,246714.0],["1984-07-17",0.3844,0.3873,0.383,0.3873,493428.0],["1984-07-18",0.3873,0.3873,0.383,0.3873,5909.0],["1984-07-19",0.3858,0.3858,0.383,0.3858,443199.0],["1984-07-20",0.3858,0.3858,0.3772,0.3801,2269177.0],["1984-07-23",0.3787,0.3787,0.3701,0.3701,130005.0],["1984-07-24",0.3701,0.3701,0.3686,0.3686,14773.0],["1984-07-25",0.3672,0.3672,0.3615,0.3643,571726.0],["1984-07-26",0.3643,0.3643,0.36,0.3615,177279.0],["1984-07-27",0.3615,0.3643,0.3615,0.3643,843555.0],["1984-07-30",0.3643,0.3643,0.3615,0.3615,48752.0],["1984-07-31",0.3615,0.3643,0.3615,0.3615,413652.0],["1984-08-01",0.3615,0.3643,0.3615,0.3643,515588.0],["1984-08-02",0.3643,0.3686,0.3629,0.3686,147733.0],["1984-08-03",0.3729,0.3844,0.3729,0.3844,1125724.0],["1984-08-06",0.3858,0.3916,0.3858,0.3873,1010493.0],["1984-08-07",0.3873,0.3873,0.3858,0.3858,35456.0],["1984-08-08",0.3858,0.3873,0.3858,0.3858,26592.0],["1984-08-09",0.3844,0.3844,0.3844,0.3844,7387.0],["1984-08-10",0.3887,0.3916,0.3887,0.3887,190575.0],["1984-08-13",0.3887,0.3902,0.3887,0.3887,69434.0],["1984-08-14",0.3887,0.3902,0.3887,0.3887,72389.0],["1984-08-15",0.3887,0.3902,0.3887,0.3887,87162.0],["1984-08-16",0.3887,0.3887,0.3887,0.3887,1477.0],["1984-08-17",0.3916,0.393,0.3916,0.3916,66480.0],["1984-08-20",0.3916,0.3959,0.3916,0.3959,39888.0],["1984-08-21",0.3959,0.3988,0.393,0.3945,199439.0],["1984-08-22",0.3988,0.3988,0.3988,0.3988,17728.0],["1984-08-23",0.3945,0.3945,0.3945,0.3945,1477.0],["1984-08-24",0.3945,0.3959,0.3945,0.3945,130005.0],["1984-08-27",0.3945,0.3945,0.3844,0.3844,296943.0],["1984-08-28",0.3844,0.3844,0.383,0.383,35456.0],["1984-08-29",0.383,0.3873,0.383,0.383,416607.0],["1984-08-30",0.383,0.3858,0.3801,0.3815,155119.0],["1984-08-31",0.3815,0.3815,0.3801,0.3815,32501.0],["1984-09-04",0.3815,0.3815,0.3787,0.3815,76821.0],["1984-09-05",0.3815,0.3815,0.3758,0.3758,127050.0],["1984-09-06",0.3729,0.3729,0.3701,0.3701,41365.0],["1984-09-07",0.3701,0.3701,0.3701,0.3701,56138.0],["1984-09-10",0.3701,0.3701,0.3529,0.3529,203871.0],["1984-09-11",0.3543,0.36,0.3543,0.3572,146256.0],["1984-09-12",0.3572,0.36,0.3572,0.3572,75344.0],["1984-09-13",0.3572,0.3586,0.3557,0.3586,208303.0],["1984-09-14",0.3586,0.3643,0.3572,0.3643,192053.0],["1984-09-17",0.3643,0.3658,0.3615,0.3629,236373.0],["1984-09-18",0.3629,0.3658,0.3629,0.3658,227509.0],["1984-09-19",0.3658,0.3658,0.3658,0.3658,0.0],["1984-09-20",0.3658,0.3658,0.3658,0.3658,0.0],["1984-09-21",0.3658,0.3686,0.3658,0.3686,228986.0],["1984-09-24",0.3658,0.3658,0.3658,0.3658,29547.0],["1984-09-25",0.3658,0.3658,0.3643,0.3643,82730.0],["1984-09-26",0.3629,0.3629,0.3629,0.3629,14773.0],["1984-09-27",0.3629,0.3629,0.3629,0.3629,11819.0],["1984-09-28",0.3629,0.3643,0.36,0.36,66480.0],["1984-10-01",0.36,0.3615,0.3586,0.3586,161029.0],["1984-10-02",0.3586,0.3615,0.3586,0.3586,16251.0],["1984-10-03",0.3586,0.3615,0.3586,0.3615,48752.0],["1984-10-04",0.36,0.36,0.36,0.36,1477.0],["1984-10-05",0.36,0.36,0.36,0.36,1477.0],["1984-10-08",0.36,0.3615,0.36,0.36,130005.0],["1984-10-09",0.36,0.3615,0.36,0.3615,62048.0],["1984-10-10",0.36,0.36,0.36,0.36,14773.0],["1984-10-11",0.36,0.3615,0.36,0.3615,347172.0],["1984-10-12",0.3615,0.3629,0.36,0.3629,28069.0],["1984-10-15",0.3629,0.3629,0.3629,0.3629,0.0],["1984-10-16",0.3629,0.3629,0.36,0.3615,51706.0],["1984-10-17",0.3629,0.3629,0.3629,0.3629,29547.0],["1984-10-18",0.3615,0.3615,0.3615,0.3615,44320.0],["1984-10-19",0.3615,0.3629,0.3615,0.3629,54661.0],["1984-10-22",0.3615,0.3615,0.3615,0.3615,14773.0],["1984-10-23",0.3615,0.3615,0.3615,0.3615,1477.0],["1984-10-24",0.3615,0.3643,0.3615,0.3629,32501.0],["1984-10-25",0.3629,0.3658,0.3629,0.3658,59093.0],["1984-10-26",0.3658,0.3658,0.3629,0.3643,132960.0],["1984-10-29",0.3643,0.3658,0.3629,0.3658,67957.0],["1984-10-30",0.3658,0.3658,0.3629,0.3658,121141.0],["1984-10-31",0.3658,0.3672,0.3643,0.3643,62048.0],["1984-11-01",0.3643,0.3672,0.3643,0.3658,192053.0],["1984-11-02",0.3658,0.3672,0.3658,0.3658,66480.0],["1984-11-05",0.3658,0.3701,0.3658,0.3672,270351.0],["1984-11-06",0.3672,0.3744,0.3672,0.3729,112277.0],["1984-11-07",0.3729,0.3744,0.3701,0.3715,138869.0],["1984-11-08",0.3729,0.3758,0.3729,0.3758,103413.0],["1984-11-09",0.3772,0.3787,0.3772,0.3787,26592.0],["1984-11-12",0.3787,0.3801,0.3787,0.3801,25115.0],["1984-11-13",0.3801,0.3815,0.3787,0.3787,59093.0],["1984-11-14",0.3787,0.3815,0.3787,0.3787,158074.0],["1984-11-15",0.3787,0.3787,0.3758,0.3787,97504.0],["1984-11-16",0.3787,0.3787,0.3758,0.3758,78298.0],["1984-11-19",0.3758,0.3787,0.3758,0.3758,33979.0],["1984-11-20",0.3758,0.3772,0.3758,0.3758,200917.0],["1984-11-21",0.3758,0.3772,0.3758,0.3772,17728.0],["1984-11-23",0.3772,0.3772,0.3758,0.3758,39888.0],["1984-11-26",0.3758,0.3787,0.3758,0.3787,57616.0],["1984-11-27",0.3787,0.3787,0.3758,0.3758,35456.0],["1984-11-28",0.3758,0.3772,0.3744,0.3744,267396.0],["1984-11-29",0.3758,0.3758,0.3758,0.3758,1477.0],["1984-11-30",0.3758,0.3758,0.3729,0.3729,267396.0],["1984-12-03",0.3729,0.3758,0.3729,0.3758,23637.0],["1984-12-04",0.3744,0.3744,0.3715,0.3715,358991.0],["1984-12-05",0.3701,0.3701,0.3615,0.3643,181711.0],["1984-12-06",0.36,0.36,0.36,0.36,23637.0],["1984-12-07",0.36,0.3615,0.36,0.3615,44320.0],["1984-12-10",0.3615,0.3615,0.3586,0.3586,132960.0],["1984-12-11",0.3586,0.3615,0.3586,0.3586,53184.0],["1984-12-12",0.3586,0.3586,0.3299,0.3342,542180.0],["1984-12-13",0.3342,0.3414,0.3342,0.3385,1329596.0],["1984-12-14",0.3385,0.3443,0.3342,0.3443,630819.0],["1984-12-17",0.3443,0.3443,0.3414,0.3443,224554.0],["1984-12-18",0.3443,0.3443,0.3428,0.3428,183189.0],["1984-12-19",0.3428,0.3443,0.3414,0.3414,107845.0],["1984-12-20",0.3414,0.3443,0.3399,0.3399,81253.0],["1984-12-21",0.3399,0.3428,0.3385,0.3385,291034.0],["1984-12-24",0.3385,0.3399,0.3385,0.3399,147733.0],["1984-12-26",0.3399,0.3414,0.3385,0.3399,177279.0],["1984-12-27",0.3399,0.3414,0.3399,0.3414,104890.0],["1984-12-28",0.3414,0.3443,0.3399,0.3443,162506.0],["1984-12-31",0.3443,0.3471,0.3443,0.3457,166938.0],["1985-01-02",0.3457,0.3471,0.3443,0.3443,107845.0],["1985-01-03",0.3443,0.3514,0.3443,0.3514,246714.0],["1985-01-04",0.3514,0.3543,0.35,0.3529,214213.0],["1985-01-07",0.3529,0.3586,0.3514,0.3586,472745.0],["1985-01-08",0.3586,0.3686,0.3557,0.3629,874578.0],["1985-01-09",0.3629,0.3643,0.3543,0.3557,2193833.0],["1985-01-10",0.3557,0.3572,0.3514,0.3514,520020.0],["1985-01-11",0.3514,0.3543,0.3486,0.3486,397401.0],["1985-01-14",0.3486,0.35,0.3471,0.3471,81253.0],["1985-01-15",0.3471,0.35,0.3443,0.3443,199439.0],["1985-01-16",0.3443,0.3471,0.3414,0.3471,2954657.0],["1985-01-17",0.3471,0.3486,0.3457,0.3457,146256.0],["1985-01-18",0.3457,0.3457,0.3443,0.3443,106368.0],["1985-01-21",0.3443,0.3457,0.3443,0.3443,1530512.0],["1985-01-22",0.3443,0.3529,0.3443,0.3529,1923482.0],["1985-01-23",0.3529,0.3529,0.35,0.3529,325012.0],["1985-01-24",0.3529,0.3586,0.3514,0.3586,929240.0],["1985-01-25",0.3586,0.3615,0.3572,0.3615,73866.0],["1985-01-28",0.3615,0.3629,0.3529,0.3543,920376.0],["1985-01-29",0.3543,0.3557,0.3529,0.3557,137392.0],["1985-01-30",0.3557,0.3586,0.3529,0.3572,168415.0],["1985-01-31",0.3572,0.3586,0.3543,0.3586,209781.0],["1985-02-01",0.3586,0.3672,0.3586,0.3658,601273.0],["1985-02-04",0.3672,0.3744,0.3672,0.3715,616046.0],["1985-02-05",0.3758,0.3902,0.3758,0.3858,514110.0],["1985-02-06",0.3858,0.3887,0.3815,0.3815,301375.0],["1985-02-07",0.3844,0.4002,0.3844,0.4002,587977.0],["1985-02-08",0.4002,0.4074,0.4002,0.4074,623433.0],["1985-02-11",0.4074,0.4131,0.4059,0.4131,580590.0],["1985-02-12",0.4131,0.4131,0.4074,0.4117,413652.0],["1985-02-13",0.4117,0.4131,0.4088,0.4102,141824.0],["1985-02-14",0.4102,0.4145,0.4059,0.4059,252623.0],["1985-02-15",0.4059,0.4102,0.4059,0.4102,319103.0],["1985-02-19",0.4102,0.4102,0.4074,0.4102,471268.0],["1985-02-20",0.4102,0.4117,0.4088,0.4102,338308.0],["1985-02-21",0.4102,0.4117,0.4088,0.4088,265919.0],["1985-02-22",0.4074,0.4074,0.4031,0.4074,168415.0],["1985-02-25",0.4074,0.4074,0.4016,0.4074,122618.0],["1985-02-26",0.4074,0.4074,0.4031,0.4059,187621.0],["1985-02-27",0.4059,0.4059,0.4031,0.4031,79776.0],["1985-02-28",0.4016,0.4016,0.3973,0.4016,174325.0],["1985-03-01",0.4016,0.4045,0.3988,0.4031,932194.0],["1985-03-04",0.4031,0.4059,0.4002,0.4059,193530.0],["1985-03-05",0.4059,0.4059,0.4031,0.4031,19205.0],["1985-03-06",0.4031,0.4074,0.4031,0.4045,342740.0],["1985-03-07",0.4045,0.4059,0.4031,0.4031,125573.0],["1985-03-08",0.4031,0.4059,0.4016,0.4045,149210.0],["1985-03-11",0.4045,0.4059,0.4016,0.4016,79776.0],["1985-03-12",0.4016,0.4045,0.4002,0.4031,115232.0],["1985-03-13",0.4031,0.4031,0.4016,0.4016,91594.0],["1985-03-14",0.4016,0.4031,0.3973,0.4031,390015.0],["1985-03-15",0.4016,0.4016,0.3988,0.3988,147733.0],["1985-03-18",0.3988,0.4016,0.3988,0.4002,149210.0],["1985-03-19",0.4002,0.4016,0.3988,0.4016,135914.0],["1985-03-20",0.4016,0.4016,0.3988,0.4016,20683.0],["1985-03-21",0.4016,0.4016,0.3988,0.3988,214213.0],["1985-03-22",0.3988,0.4016,0.3973,0.4016,199439.0],["1985-03-25",0.4016,0.4016,0.3988,0.4016,110800.0],["1985-03-26",0.4016,0.4016,0.3988,0.3988,137392.0],["1985-03-27",0.3988,0.4016,0.3988,0.4002,305807.0],["1985-03-28",0.4016,0.4145,0.4016,0.4117,363423.0],["1985-03-29",0.416,0.4289,0.416,0.4289,11068145.0],["1985-04-01",0.4303,0.4432,0.4303,0.4404,416607.0],["1985-04-02",0.4404,0.4404,0.4375,0.4375,104890.0],["1985-04-03",0.4375,0.4461,0.4375,0.4447,500814.0],["1985-04-04",0.4475,0.4533,0.4475,0.4533,140346.0],["1985-04-08",0.4533,0.4547,0.4518,0.4547,91594.0],["1985-04-09",0.4547,0.4547,0.449,0.4518,248191.0],["1985-04-10",0.4518,0.4518,0.4475,0.4504,1240956.0],["1985-04-11",0.449,0.449,0.4404,0.4418,354559.0],["1985-04-12",0.4418,0.4447,0.4389,0.4447,4954960.0],["1985-04-15",0.4447,0.4475,0.4432,0.4447,457972.0],["1985-04-16",0.4447,0.4475,0.4404,0.4432,231941.0],["1985-04-17",0.4432,0.4432,0.4404,0.4404,288079.0],["1985-04-18",0.4404,0.4432,0.4404,0.4418,57616.0],["1985-04-19",0.4432,0.4461,0.4432,0.4461,295466.0],["1985-04-22",0.4461,0.4533,0.4447,0.4533,1542331.0],["1985-04-23",0.4533,0.459,0.4518,0.459,553998.0],["1985-04-24",0.459,0.4633,0.4576,0.4633,319103.0],["1985-04-25",0.4633,0.469,0.4619,0.469,360468.0],["1985-04-26",0.469,0.469,0.4647,0.4676,143301.0],["1985-04-29",0.4676,0.4676,0.4647,0.4647,44320.0],["1985-04-30",0.4647,0.4676,0.4604,0.4604,407743.0],["1985-05-01",0.4604,0.4619,0.449,0.449,298420.0],["1985-05-02",0.449,0.4504,0.4447,0.4461,313194.0],["1985-05-03",0.4461,0.449,0.4447,0.4475,276260.0],["1985-05-06",0.4475,0.4475,0.4447,0.4447,38411.0],["1985-05-07",0.4447,0.4518,0.4447,0.4518,249669.0],["1985-05-08",0.4518,0.4547,0.4504,0.4518,56138.0],["1985-05-09",0.4518,0.459,0.4518,0.459,195007.0],["1985-05-10",0.459,0.4733,0.459,0.4733,1105042.0],["1985-05-13",0.4719,0.4719,0.459,0.4619,441721.0],["1985-05-14",0.4619,0.4619,0.4561,0.4576,286602.0],["1985-05-15",0.4576,0.4576,0.4533,0.4576,88640.0],["1985-05-16",0.459,0.459,0.4518,0.4554,91003.0],["1985-05-17",0.4554,0.4644,0.4518,0.4644,717391.0],["1985-05-20",0.4644,0.4787,0.4608,0.4787,301375.0],["1985-05-21",0.4787,0.4787,0.4769,0.4769,192644.0],["1985-05-22",0.4769,0.4787,0.4662,0.4698,303739.0],["1985-05-23",0.4698,0.4716,0.4698,0.4716,47275.0],["1985-05-24",0.4716,0.4716,0.468,0.468,89822.0],["1985-05-28",0.468,0.4698,0.468,0.4698,16546.0],["1985-05-29",0.4698,0.4698,0.468,0.468,33092.0],["1985-05-30",0.468,0.4733,0.468,0.4733,269465.0],["1985-05-31",0.4733,0.4733,0.468,0.4698,89822.0],["1985-06-03",0.4716,0.4751,0.4716,0.4716,93367.0],["1985-06-04",0.4716,0.4787,0.4716,0.4751,382924.0],["1985-06-05",0.4751,0.4769,0.4751,0.4769,304921.0],["1985-06-06",0.4769,0.4805,0.4769,0.4805,320285.0],["1985-06-07",0.4841,0.4877,0.4841,0.4877,191462.0],["1985-06-10",0.4877,0.4877,0.4859,0.4877,98095.0],["1985-06-11",0.4895,0.4949,0.4895,0.4931,262374.0],["1985-06-12",0.4931,0.5092,0.4913,0.5092,1353233.0],["1985-06-13",0.5092,0.511,0.4949,0.4967,624024.0],["1985-06-14",0.4967,0.4967,0.4913,0.4967,130005.0],["1985-06-17",0.4967,0.4967,0.4949,0.4949,908852.0],["1985-06-18",0.4949,0.502,0.4949,0.502,1152316.0],["1985-06-19",0.502,0.5056,0.502,0.5056,650025.0],["1985-06-20",0.5056,0.5074,0.5038,0.5056,460926.0],["1985-06-21",0.5056,0.5056,0.502,0.5038,269465.0],["1985-06-24",0.502,0.502,0.4984,0.4984,275374.0],["1985-06-25",0.4984,0.502,0.4913,0.4949,794212.0],["1985-06-26",0.4949,0.4949,0.4913,0.4913,21274.0],["1985-06-27",0.4913,0.4931,0.4877,0.4913,399470.0],["1985-06-28",0.4931,0.4984,0.4931,0.4931,1080223.0],["1985-07-01",0.4931,0.4984,0.4931,0.4984,148915.0],["1985-07-02",0.4984,0.5056,0.4984,0.5056,846214.0],["1985-07-03",0.5056,0.5128,0.5056,0.5128,632297.0],["1985-07-05",0.5128,0.5164,0.5128,0.5128,75639.0],["1985-07-08",0.5146,0.5164,0.5146,0.5164,91003.0],["1985-07-09",0.5164,0.5325,0.5164,0.5307,965582.0],["1985-07-10",0.5307,0.5486,0.5307,0.5486,229281.0],["1985-07-11",0.5487,0.563,0.5487,0.5612,980946.0],["1985-07-12",0.5612,0.5845,0.5612,0.5845,1467874.0],["1985-07-15",0.5845,0.5863,0.5809,0.5863,228100.0],["1985-07-16",0.5863,0.5989,0.5845,0.5989,1088496.0],["1985-07-17",0.5989,0.5989,0.5953,0.5953,830850.0],["1985-07-18",0.5953,0.5953,0.5881,0.5881,793030.0],["1985-07-19",0.5863,0.5863,0.5755,0.5755,917126.0],["1985-07-22",0.5738,0.5738,0.5684,0.5738,569658.0],["1985-07-23",0.5738,0.5791,0.5702,0.5738,381742.0],["1985-07-24",0.5738,0.5738,0.5594,0.5612,395924.0],["1985-07-25",0.5612,0.5648,0.5594,0.5594,257646.0],["1985-07-26",0.5594,0.563,0.5576,0.5594,307284.0],["1985-07-29",0.5594,0.5612,0.5397,0.5433,264737.0],["1985-07-30",0.5433,0.5433,0.5379,0.5397,685480.0],["1985-07-31",0.5397,0.5415,0.5343,0.5415,842668.0],["1985-08-01",0.5415,0.5648,0.5415,0.5648,562567.0],["1985-08-02",0.5666,0.5702,0.5666,0.5666,1010493.0],["1985-08-05",0.5666,0.5666,0.5253,0.5253,859214.0],["1985-08-06",0.5253,0.5271,0.5164,0.52,3003113.0],["1985-08-07",0.5182,0.5182,0.4967,0.5074,878124.0],["1985-08-08",0.5092,0.5146,0.5092,0.5128,229281.0],["1985-08-09",0.5128,0.5182,0.5128,0.5182,856851.0],["1985-08-12",0.5182,0.5182,0.5146,0.5164,440835.0],["1985-08-13",0.5164,0.5182,0.5146,0.5146,667752.0],["1985-08-14",0.5146,0.5182,0.5128,0.5164,1089677.0],["1985-08-15",0.5164,0.5182,0.5146,0.5164,761120.0],["1985-08-16",0.5164,0.5182,0.5146,0.5146,224554.0],["1985-08-19",0.5146,0.5164,0.4536,0.4554,2380272.0],["1985-08-20",0.4554,0.459,0.416,0.4303,5336110.0],["1985-08-21",0.4303,0.4536,0.4285,0.4411,3616500.0],["1985-08-22",0.4411,0.4411,0.4285,0.4321,860396.0],["1985-08-23",0.4321,0.4375,0.4303,0.4339,2304632.0],["1985-08-26",0.4339,0.45,0.4303,0.45,668934.0],["1985-08-27",0.45,0.45,0.4393,0.45,508201.0],["1985-08-28",0.45,0.459,0.4465,0.459,2552824.0],["1985-08-29",0.459,0.4644,0.4572,0.4608,803667.0],["1985-08-30",0.4608,0.4644,0.4608,0.4626,262374.0],["1985-09-03",0.4626,0.4662,0.4554,0.4572,354559.0],["1985-09-04",0.4536,0.4536,0.4482,0.45,154824.0],["1985-09-05",0.45,0.4554,0.45,0.4554,127641.0],["1985-09-06",0.4536,0.4536,0.4411,0.4447,340376.0],["1985-09-09",0.4447,0.4447,0.4429,0.4429,89822.0],["1985-09-10",0.4429,0.4447,0.4393,0.4429,351013.0],["1985-09-11",0.4393,0.4393,0.4357,0.4357,325012.0],["1985-09-12",0.4357,0.4393,0.4339,0.4375,483382.0],["1985-09-13",0.4339,0.4339,0.4249,0.4285,273010.0],["1985-09-16",0.4267,0.4267,0.4231,0.4231,381742.0],["1985-09-17",0.4231,0.4231,0.4124,0.4124,697299.0],["1985-09-18",0.4124,0.416,0.4106,0.4142,510565.0],["1985-09-19",0.416,0.4231,0.416,0.4231,424289.0],["1985-09-20",0.4231,0.4303,0.4231,0.4231,127641.0],["1985-09-23",0.4249,0.4285,0.4249,0.4267,24819.0],["1985-09-24",0.4267,0.4267,0.4106,0.4106,180825.0],["1985-09-25",0.4106,0.4106,0.398,0.3998,364014.0],["1985-09-26",0.3998,0.4052,0.3873,0.4052,206826.0],["1985-09-30",0.4088,0.4231,0.4088,0.4196,261192.0],["1985-10-01",0.4196,0.4339,0.4196,0.4339,245827.0],["1985-10-02",0.4339,0.4465,0.4339,0.4339,594477.0],["1985-10-03",0.4339,0.4357,0.4213,0.4213,204462.0],["1985-10-04",0.4213,0.4267,0.4213,0.4249,108731.0],["1985-10-07",0.4231,0.4231,0.4196,0.4231,134732.0],["1985-10-08",0.4196,0.4196,0.4124,0.4124,148915.0],["1985-10-09",0.4124,0.4249,0.4124,0.4196,237554.0],["1985-10-10",0.4196,0.4231,0.416,0.416,325012.0],["1985-10-11",0.416,0.4196,0.4142,0.4196,49638.0],["1985-10-14",0.4196,0.4267,0.4196,0.4267,496382.0],["1985-10-15",0.4267,0.4339,0.4267,0.4267,65002.0],["1985-10-16",0.4267,0.4303,0.4249,0.4303,174916.0],["1985-10-17",0.4303,0.4339,0.4285,0.4285,82730.0],["1985-10-18",0.4267,0.4267,0.4267,0.4267,36638.0],["1985-10-21",0.4249,0.4249,0.4213,0.4249,72094.0],["1985-10-22",0.4249,0.4267,0.4196,0.4267,132369.0],["1985-10-23",0.4303,0.4339,0.4303,0.4321,225736.0],["1985-10-24",0.4321,0.4429,0.4321,0.4411,150097.0],["1985-10-25",0.4411,0.4447,0.4411,0.4447,47275.0],["1985-10-28",0.4411,0.4411,0.4321,0.4393,163097.0],["1985-10-29",0.4393,0.4447,0.4375,0.4447,159551.0],["1985-10-30",0.4447,0.4608,0.4447,0.4608,659479.0],["1985-10-31",0.4608,0.4662,0.4608,0.4608,326194.0],["1985-11-01",0.4644,0.4805,0.4644,0.4769,436107.0],["1985-11-04",0.4769,0.4805,0.4733,0.4769,659479.0],["1985-11-05",0.4769,0.4805,0.4716,0.4769,275374.0],["1985-11-06",0.4769,0.4841,0.4733,0.4841,252919.0],["1985-11-07",0.4841,0.4841,0.4805,0.4841,40183.0],["1985-11-08",0.4841,0.4931,0.4823,0.4931,130005.0],["1985-11-11",0.4931,0.4949,0.4913,0.4913,85094.0],["1985-11-12",0.4913,0.4949,0.4913,0.4913,869851.0],["1985-11-13",0.4913,0.4931,0.4805,0.4841,125277.0],["1985-11-14",0.4787,0.4787,0.4716,0.4733,306102.0],["1985-11-15",0.4733,0.4769,0.4733,0.4733,615751.0],["1985-11-18",0.4733,0.4769,0.4716,0.4716,219826.0],["1985-11-19",0.4716,0.4751,0.468,0.468,530656.0],["1985-11-20",0.468,0.4716,0.468,0.4698,14182.0],["1985-11-21",0.4698,0.4769,0.4644,0.4769,665389.0],["1985-11-22",0.4769,0.4967,0.4751,0.4967,443199.0],["1985-11-25",0.4967,0.4967,0.4805,0.4841,330922.0],["1985-11-26",0.4841,0.4859,0.4823,0.4823,346286.0],["1985-11-27",0.4823,0.4877,0.4823,0.4859,308466.0],["1985-11-29",0.4895,0.4949,0.4895,0.4949,69730.0],["1985-12-02",0.4913,0.4913,0.4877,0.4895,291920.0],["1985-12-03",0.4895,0.4913,0.4841,0.4841,443199.0],["1985-12-04",0.4841,0.4877,0.4841,0.4841,156006.0],["1985-12-05",0.4859,0.4895,0.4859,0.4859,16546.0],["1985-12-06",0.4859,0.4877,0.4859,0.4877,211553.0],["1985-12-09",0.4877,0.4913,0.4859,0.4913,140642.0],["1985-12-10",0.4913,0.4913,0.4877,0.4895,56729.0],["1985-12-11",0.4895,0.5056,0.4895,0.5056,572022.0],["1985-12-12",0.5056,0.5146,0.5056,0.5074,309648.0],["1985-12-13",0.5074,0.511,0.5038,0.5074,499928.0],["1985-12-16",0.5074,0.5074,0.5038,0.5038,161915.0],["1985-12-17",0.5038,0.5074,0.5038,0.5038,166643.0],["1985-12-18",0.5038,0.5074,0.5038,0.5038,212735.0],["1985-12-19",0.5038,0.5074,0.5038,0.5056,395924.0],["1985-12-20",0.5056,0.511,0.5038,0.5056,300193.0],["1985-12-23",0.5056,0.5092,0.5056,0.5056,11819.0],["1985-12-24",0.5056,0.5092,0.5056,0.5092,55548.0],["1985-12-26",0.5092,0.5092,0.5056,0.5056,9455.0],["1985-12-27",0.5056,0.5092,0.5056,0.5092,158370.0],["1985-12-30",0.5092,0.5092,0.5056,0.5056,159551.0],["1985-12-31",0.5056,0.511,0.5056,0.511,210372.0],["1986-01-02",0.511,0.511,0.5074,0.511,157188.0],["1986-01-03",0.511,0.511,0.5074,0.5092,650025.0],["1986-01-06",0.5128,0.5235,0.5128,0.5218,515292.0],["1986-01-07",0.5218,0.5361,0.52,0.5361,743392.0],["1986-01-08",0.5361,0.5415,0.5307,0.5325,478654.0],["1986-01-09",0.5325,0.5325,0.5235,0.5271,646479.0],["1986-01-10",0.5271,0.5271,0.5218,0.5218,445562.0],["1986-01-13",0.5218,0.5271,0.5218,0.5253,685480.0],["1986-01-14",0.5253,0.5289,0.5235,0.5235,101640.0],["1986-01-15",0.5235,0.5307,0.5235,0.5307,215099.0],["1986-01-16",0.5307,0.5307,0.5271,0.5307,44911.0],["1986-01-17",0.5307,0.5307,0.5271,0.5271,39001.0],["1986-01-20",0.5271,0.5289,0.5235,0.5289,217463.0],["1986-01-21",0.5289,0.5307,0.5253,0.5289,908852.0],["1986-01-22",0.5307,0.5415,0.5307,0.5361,832031.0],["1986-01-23",0.5361,0.5379,0.5343,0.5343,134732.0],["1986-01-24",0.5379,0.5379,0.5379,0.5379,89822.0],["1986-01-27",0.5379,0.5379,0.5343,0.5343,139460.0],["1986-01-28",0.5379,0.5469,0.5379,0.5469,165461.0],["1986-01-29",0.5486,0.554,0.5486,0.5504,174916.0],["1986-01-30",0.5504,0.5558,0.5504,0.554,312012.0],["1986-01-31",0.5522,0.5522,0.5433,0.5469,184371.0],["1986-02-03",0.5469,0.5522,0.5469,0.5469,44911.0],["1986-02-04",0.5504,0.5558,0.5504,0.5504,314375.0],["1986-02-05",0.5504,0.5576,0.5504,0.5576,87458.0],["1986-02-06",0.5576,0.5576,0.5522,0.5558,31910.0],["1986-02-07",0.5558,0.5558,0.5522,0.5558,26001.0],["1986-02-10",0.5558,0.5684,0.5558,0.5648,443199.0],["1986-02-11",0.5648,0.5684,0.5648,0.5648,40183.0],["1986-02-12",0.5648,0.5684,0.5648,0.5684,159551.0],["1986-02-13",0.5684,0.572,0.5648,0.572,150097.0],["1986-02-14",0.572,0.572,0.5666,0.5666,5909.0],["1986-02-18",0.572,0.5827,0.572,0.5827,486927.0],["1986-02-19",0.5827,0.5863,0.5809,0.5827,496382.0],["1986-02-20",0.5827,0.5863,0.5809,0.5863,418379.0],["1986-02-21",0.5863,0.5881,0.5827,0.5863,425471.0],["1986-02-24",0.5863,0.606,0.5845,0.6006,3355308.0],["1986-02-25",0.6006,0.6024,0.5953,0.5989,322649.0],["1986-02-26",0.5989,0.6024,0.5971,0.5989,284829.0],["1986-02-27",0.5989,0.606,0.5989,0.6024,959673.0],["1986-02-28",0.6024,0.6042,0.5881,0.5881,1392234.0],["1986-03-03",0.5899,0.5989,0.5899,0.5989,271828.0],["1986-03-04",0.5989,0.5989,0.5845,0.5845,1474965.0],["1986-03-05",0.5845,0.5917,0.5827,0.5917,450290.0],["1986-03-06",0.5917,0.6024,0.5917,0.5989,3893056.0],["1986-03-07",0.6006,0.606,0.6006,0.6024,601568.0],["1986-03-10",0.6024,0.6024,0.6006,0.6024,1867343.0],["1986-03-11",0.6024,0.606,0.6006,0.606,2044623.0],["1986-03-12",0.606,0.606,0.5971,0.5971,2437001.0],["1986-03-13",0.5971,0.5989,0.5809,0.5809,529475.0],["1986-03-14",0.5809,0.5989,0.5809,0.5989,774120.0],["1986-03-17",0.5989,0.6024,0.5971,0.5971,925399.0],["1986-03-18",0.5971,0.6006,0.5935,0.5989,342740.0],["1986-03-19",0.5989,0.6006,0.5953,0.6006,1447782.0],["1986-03-20",0.6006,0.6024,0.5989,0.6006,735119.0],["1986-03-21",0.6006,0.6006,0.5989,0.5989,1788158.0],["1986-03-24",0.5989,0.5989,0.5935,0.5935,283647.0],["1986-03-25",0.5935,0.5953,0.5702,0.5809,475109.0],["1986-03-26",0.5809,0.5881,0.5809,0.5863,1469055.0],["1986-03-27",0.5863,0.5899,0.5845,0.5899,2793924.0],["1986-03-31",0.5899,0.5917,0.5863,0.5917,296648.0],["1986-04-01",0.5917,0.5953,0.5899,0.5953,463290.0],["1986-04-02",0.5953,0.5971,0.5935,0.5971,488109.0],["1986-04-03",0.5971,0.5971,0.5935,0.5971,157188.0],["1986-04-04",0.5971,0.5971,0.5935,0.5935,509383.0],["1986-04-07",0.5935,0.5935,0.572,0.5755,278920.0],["1986-04-08",0.5755,0.5917,0.5755,0.5881,234009.0],["1986-04-09",0.5899,0.5953,0.5899,0.5935,450290.0],["1986-04-10",0.5935,0.5935,0.5881,0.5935,147733.0],["1986-04-11",0.5935,0.5935,0.5881,0.5917,520020.0],["1986-04-14",0.5917,0.5917,0.5845,0.5863,146551.0],["1986-04-15",0.5863,0.5899,0.572,0.5738,592113.0],["1986-04-16",0.5738,0.5899,0.5738,0.5899,347468.0],["1986-04-17",0.5899,0.5935,0.5881,0.5881,658298.0],["1986-04-18",0.5881,0.5917,0.5881,0.5881,618114.0],["1986-04-21",0.5881,0.5917,0.5881,0.5881,425471.0],["1986-04-22",0.5881,0.5917,0.5845,0.5881,687844.0],["1986-04-23",0.5827,0.5827,0.5666,0.5666,335649.0],["1986-04-24",0.5666,0.5702,0.5666,0.5666,109913.0],["1986-04-25",0.5666,0.5702,0.5576,0.5576,420743.0],["1986-04-28",0.5576,0.5576,0.5486,0.5504,211553.0],["1986-04-29",0.5504,0.5504,0.5343,0.5379,1145225.0],["1986-04-30",0.5379,0.5379,0.5218,0.5271,283647.0],["1986-05-01",0.5271,0.5289,0.52,0.5253,426652.0],["1986-05-02",0.5271,0.5576,0.5271,0.5486,2920383.0],["1986-05-05",0.5487,0.5612,0.5487,0.5594,481018.0],["1986-05-06",0.5594,0.5738,0.5594,0.5684,550748.0],["1986-05-07",0.5666,0.5666,0.5522,0.5612,1648699.0],["1986-05-08",0.5612,0.5648,0.5558,0.5594,327376.0],["1986-05-09",0.5594,0.5594,0.5558,0.5576,144187.0],["1986-05-12",0.5576,0.5576,0.5469,0.5469,284829.0],["1986-05-13",0.5451,0.5451,0.5397,0.5451,216281.0],["1986-05-14",0.5451,0.5469,0.5415,0.5469,177279.0],["1986-05-15",0.5469,0.5469,0.5361,0.5361,222190.0],["1986-05-16",0.5361,0.5397,0.5361,0.5361,88640.0],["1986-05-19",0.5361,0.5379,0.5361,0.5361,255282.0],["1986-05-20",0.5361,0.5397,0.5343,0.5379,490473.0],["1986-05-21",0.5379,0.5379,0.5343,0.5379,741028.0],["1986-05-22",0.5379,0.5451,0.5343,0.5451,379378.0],["1986-05-23",0.5486,0.5558,0.5486,0.5522,98095.0],["1986-05-27",0.554,0.5594,0.554,0.554,74457.0],["1986-05-28",0.5558,0.5612,0.5558,0.5594,76821.0],["1986-05-29",0.5594,0.563,0.5576,0.563,267101.0],["1986-05-30",0.5648,0.5738,0.5648,0.5684,122914.0],["1986-06-02",0.5684,0.5684,0.5612,0.5612,191462.0],["1986-06-03",0.5612,0.5612,0.5486,0.5522,209190.0],["1986-06-04",0.5522,0.5558,0.5486,0.5486,152460.0],["1986-06-05",0.5486,0.5522,0.5486,0.5486,115823.0],["1986-06-06",0.5486,0.5522,0.5397,0.5415,166643.0],["1986-06-09",0.5415,0.5433,0.5218,0.5361,3552679.0],["1986-06-10",0.5307,0.5307,0.5235,0.5235,295466.0],["1986-06-11",0.5235,0.5325,0.5235,0.5307,366377.0],["1986-06-12",0.5307,0.5397,0.5307,0.5397,239918.0],["1986-06-13",0.5397,0.5451,0.5397,0.5433,320285.0],["1986-06-16",0.5433,0.5469,0.5397,0.5397,115823.0],["1986-06-17",0.5415,0.5451,0.5415,0.5433,197371.0],["1986-06-18",0.5433,0.5451,0.5397,0.5451,61457.0],["1986-06-19",0.5433,0.5433,0.5397,0.5415,211553.0],["1986-06-20",0.5415,0.5415,0.5325,0.5361,206826.0],["1986-06-23",0.5343,0.5343,0.5307,0.5307,535384.0],["1986-06-24",0.5307,0.5379,0.5307,0.5379,345104.0],["1986-06-25",0.5379,0.5379,0.5343,0.5361,242282.0],["1986-06-26",0.5343,0.5343,0.5218,0.5253,478654.0],["1986-06-27",0.5253,0.5253,0.52,0.52,263555.0],["1986-06-30",0.52,0.5235,0.52,0.5235,592113.0],["1986-07-01",0.5235,0.5271,0.52,0.5271,670116.0],["1986-07-02",0.5271,0.5343,0.5271,0.5325,185552.0],["1986-07-03",0.5343,0.5379,0.5343,0.5343,343922.0],["1986-07-07",0.5343,0.5379,0.52,0.5235,229281.0],["1986-07-08",0.5235,0.5235,0.5092,0.5128,783575.0],["1986-07-09",0.5128,0.5146,0.5092,0.5146,145369.0],["1986-07-10",0.5146,0.5146,0.5038,0.5038,187916.0],["1986-07-11",0.5038,0.5074,0.4967,0.4984,215099.0],["1986-07-14",0.4984,0.4984,0.4949,0.4949,459745.0],["1986-07-15",0.4949,0.4967,0.4913,0.4913,580295.0],["1986-07-16",0.4913,0.4949,0.4895,0.4895,105186.0],["1986-07-17",0.4895,0.4931,0.4895,0.4931,365196.0],["1986-07-18",0.4913,0.4913,0.4859,0.4895,113459.0],["1986-07-21",0.4859,0.4859,0.4716,0.4751,365196.0],["1986-07-22",0.4751,0.4769,0.4716,0.4769,440835.0],["1986-07-23",0.4769,0.4769,0.4733,0.4769,1023493.0],["1986-07-24",0.4769,0.4769,0.4716,0.4733,216281.0],["1986-07-25",0.4733,0.4751,0.4716,0.4716,352195.0],["1986-07-28",0.4716,0.4751,0.4698,0.4698,85094.0],["1986-07-29",0.4698,0.4716,0.4572,0.4572,372287.0],["1986-07-30",0.4572,0.4895,0.4518,0.4877,1419417.0],["1986-07-31",0.4895,0.5092,0.4895,0.5092,874578.0],["1986-08-01",0.5092,0.511,0.5074,0.511,648843.0],["1986-08-04",0.511,0.511,0.5074,0.5074,336831.0],["1986-08-05",0.5092,0.5164,0.5092,0.5146,739846.0],["1986-08-06",0.5146,0.5164,0.5128,0.5164,351013.0],["1986-08-07",0.5164,0.5164,0.511,0.511,486927.0],["1986-08-08",0.511,0.5128,0.5092,0.5092,228100.0],["1986-08-11",0.5092,0.5146,0.5092,0.5146,247009.0],["1986-08-12",0.5146,0.5361,0.5146,0.5343,321467.0],["1986-08-13",0.5361,0.554,0.5361,0.554,2017440.0],["1986-08-14",0.554,0.5666,0.554,0.5666,1109769.0],["1986-08-15",0.5666,0.5666,0.5522,0.5522,709118.0],["1986-08-18",0.5522,0.5558,0.5379,0.5451,307284.0],["1986-08-19",0.5451,0.5451,0.5397,0.5451,180825.0],["1986-08-20",0.5451,0.5451,0.5415,0.5451,774120.0],["1986-08-21",0.5451,0.5451,0.5397,0.5415,137096.0],["1986-08-22",0.5415,0.5415,0.5397,0.5397,653570.0],["1986-08-25",0.5379,0.5379,0.52,0.5253,608659.0],["1986-08-26",0.5253,0.5379,0.5218,0.5379,793030.0],["1986-08-27",0.5415,0.5504,0.5415,0.5451,282465.0],["1986-08-28",0.5451,0.5486,0.5433,0.5469,150097.0],["1986-08-29",0.5451,0.5451,0.5433,0.5451,143005.0],["1986-09-02",0.5451,0.5451,0.5325,0.5343,282465.0],["1986-09-03",0.5343,0.5379,0.5307,0.5343,231645.0],["1986-09-04",0.5325,0.5325,0.5235,0.5253,264737.0],["1986-09-05",0.5253,0.5271,0.5235,0.5235,106368.0],["1986-09-08",0.5235,0.5271,0.511,0.52,583840.0],["1986-09-09",0.5218,0.5343,0.5218,0.5307,262374.0],["1986-09-10",0.5307,0.5325,0.5218,0.5218,138278.0],["1986-09-11",0.52,0.52,0.502,0.502,488109.0],["1986-09-12",0.5002,0.5002,0.4805,0.4949,739846.0],["1986-09-15",0.4949,0.5074,0.4949,0.4984,462108.0],["1986-09-16",0.4967,0.4967,0.4913,0.4967,273010.0],["1986-09-17",0.4967,0.4967,0.4931,0.4931,78003.0],["1986-09-18",0.4931,0.4967,0.4931,0.4931,234009.0],["1986-09-19",0.4931,0.4949,0.4913,0.4931,160733.0],["1986-09-22",0.4931,0.4967,0.4913,0.4967,919489.0],["1986-09-23",0.4931,0.4931,0.4841,0.4877,244646.0],["1986-09-24",0.4877,0.4967,0.4841,0.4949,397106.0],["1986-09-25",0.4913,0.4913,0.4823,0.4895,222190.0],["1986-09-26",0.4895,0.4984,0.4895,0.4967,195007.0],["1986-09-29",0.4949,0.4949,0.4841,0.4913,420743.0],["1986-09-30",0.4913,0.4931,0.4877,0.4877,65002.0],["1986-10-01",0.4895,0.4931,0.4895,0.4931,85094.0],["1986-10-02",0.4877,0.4877,0.4787,0.4877,979764.0],["1986-10-03",0.4877,0.4949,0.4877,0.4949,488109.0],["1986-10-06",0.4949,0.5038,0.4913,0.5002,216281.0],["1986-10-07",0.5002,0.5002,0.4913,0.4967,248191.0],["1986-10-08",0.4949,0.4949,0.4913,0.4949,215099.0],["1986-10-09",0.4949,0.502,0.4913,0.4967,1050676.0],["1986-10-10",0.4967,0.5002,0.4949,0.4984,196189.0],["1986-10-13",0.4949,0.4949,0.4877,0.4877,265919.0],["1986-10-14",0.4877,0.4913,0.4859,0.4859,139460.0],["1986-10-15",0.4859,0.4913,0.4859,0.4877,133550.0],["1986-10-16",0.4877,0.4984,0.4877,0.4931,394742.0],["1986-10-17",0.4931,0.4967,0.4913,0.4931,95731.0],["1986-10-20",0.4931,0.4967,0.4877,0.4913,105186.0],["1986-10-21",0.4877,0.4877,0.4769,0.4769,678389.0],["1986-10-22",0.4769,0.4841,0.4769,0.4805,723300.0],["1986-10-23",0.4805,0.4913,0.4805,0.4841,808394.0],["1986-10-24",0.4841,0.4841,0.4787,0.4841,510565.0],["1986-10-27",0.4841,0.4841,0.4733,0.4733,710300.0],["1986-10-28",0.4733,0.4823,0.4716,0.4769,762301.0],["1986-10-29",0.4769,0.4769,0.4716,0.4769,931308.0],["1986-10-30",0.4769,0.4805,0.4769,0.4769,869851.0],["1986-10-31",0.4787,0.4841,0.4787,0.4805,941945.0],["1986-11-03",0.4805,0.4877,0.468,0.468,893488.0],["1986-11-04",0.468,0.468,0.4572,0.4608,457381.0],["1986-11-05",0.4608,0.4608,0.4447,0.4482,2393272.0],["1986-11-06",0.4482,0.45,0.4142,0.4249,1116860.0],["1986-11-07",0.4249,0.4357,0.4213,0.4339,1245683.0],["1986-11-10",0.4339,0.4339,0.4249,0.4285,2347179.0],["1986-11-11",0.4285,0.4429,0.4267,0.4411,1424145.0],["1986-11-12",0.4411,0.4465,0.4411,0.4447,551930.0],["1986-11-13",0.4447,0.4465,0.4411,0.4465,2628463.0],["1986-11-14",0.4465,0.4465,0.4429,0.4465,1432418.0],["1986-11-17",0.4465,0.4465,0.4357,0.4375,725664.0],["1986-11-18",0.4375,0.4411,0.4357,0.4375,3027932.0],["1986-11-19",0.4375,0.4393,0.4249,0.4285,771756.0],["1986-11-20",0.4285,0.4303,0.4249,0.4285,475109.0],["1986-11-21",0.4285,0.4357,0.4267,0.4321,1316595.0],["1986-11-24",0.4321,0.4375,0.4303,0.4375,1003401.0],["1986-11-25",0.4375,0.4375,0.4267,0.4285,509383.0],["1986-11-26",0.4285,0.4303,0.4267,0.4267,581476.0],["1986-11-28",0.4267,0.4285,0.4231,0.4249,668934.0],["1986-12-01",0.4249,0.4285,0.4124,0.4178,689026.0],["1986-12-02",0.4178,0.4249,0.416,0.4249,1628607.0],["1986-12-03",0.4249,0.4321,0.4231,0.4285,524747.0],["1986-12-04",0.4303,0.4339,0.4303,0.4321,304921.0],["1986-12-05",0.4321,0.4321,0.4231,0.4231,570840.0],["1986-12-08",0.4231,0.4249,0.4178,0.4213,509383.0],["1986-12-09",0.4213,0.4213,0.4178,0.4196,640570.0],["1986-12-10",0.4196,0.4213,0.4178,0.4178,658298.0],["1986-12-11",0.4178,0.4249,0.4178,0.4231,536566.0],["1986-12-12",0.4231,0.4231,0.4178,0.4178,277738.0],["1986-12-15",0.4178,0.4196,0.4142,0.4142,660661.0],["1986-12-16",0.4142,0.4178,0.4088,0.4142,505837.0],["1986-12-17",0.4106,0.4106,0.4016,0.407,1674700.0],["1986-12-18",0.4052,0.4052,0.4016,0.4052,528293.0],["1986-12-19",0.4052,0.4088,0.4016,0.4088,195007.0],["1986-12-22",0.4088,0.4088,0.3998,0.4052,1270502.0],["1986-12-23",0.4052,0.4088,0.4016,0.4034,1695973.0],["1986-12-24",0.4034,0.4106,0.4034,0.4034,510565.0],["1986-12-26",0.4034,0.4034,0.3962,0.398,546021.0],["1986-12-29",0.398,0.398,0.3927,0.3962,492837.0],["1986-12-30",0.3962,0.3962,0.3891,0.3909,596841.0],["1986-12-31",0.3909,0.3945,0.3873,0.3927,900579.0],["1987-01-02",0.3927,0.3927,0.3891,0.3927,57911.0],["1987-01-05",0.3927,0.3927,0.3873,0.3873,624024.0],["1987-01-06",0.3873,0.4124,0.3873,0.4124,2712375.0],["1987-01-07",0.4124,0.4303,0.4106,0.4303,808394.0],["1987-01-08",0.4303,0.4357,0.4267,0.4339,438471.0],["1987-01-09",0.4339,0.4357,0.4321,0.4357,54366.0],["1987-01-12",0.4357,0.4357,0.4267,0.4321,210372.0],["1987-01-13",0.4321,0.4321,0.4249,0.4267,294284.0],["1987-01-14",0.4249,0.4249,0.4196,0.4196,239918.0],["1987-01-15",0.4196,0.4231,0.4196,0.4213,226918.0],["1987-01-16",0.4213,0.4249,0.4196,0.4196,580295.0],["1987-01-19",0.4196,0.4357,0.4196,0.4357,1158226.0],["1987-01-20",0.4357,0.4429,0.4321,0.4429,213917.0],["1987-01-21",0.4429,0.4429,0.4339,0.4339,371105.0],["1987-01-22",0.4339,0.4357,0.4285,0.4321,570840.0],["1987-01-23",0.4339,0.4429,0.4339,0.4429,362832.0],["1987-01-26",0.4429,0.4447,0.4411,0.4411,303739.0],["1987-01-27",0.4411,0.4447,0.4339,0.4429,1454873.0],["1987-01-28",0.4429,0.4447,0.4411,0.4429,101640.0],["1987-01-29",0.4429,0.4482,0.4429,0.4429,137096.0],["1987-01-30",0.4429,0.4447,0.4393,0.4429,634660.0],["1987-02-02",0.4429,0.4572,0.4411,0.4518,302557.0],["1987-02-03",0.459,0.468,0.459,0.468,144187.0],["1987-02-04",0.468,0.4823,0.4644,0.4769,377014.0],["1987-02-05",0.4769,0.4769,0.4716,0.4751,1543513.0],["1987-02-06",0.4733,0.4733,0.4644,0.4662,406561.0],["1987-02-09",0.4662,0.4716,0.4572,0.4572,290738.0],["1987-02-10",0.4572,0.4626,0.4572,0.459,598023.0],["1987-02-11",0.459,0.459,0.4554,0.4554,419561.0],["1987-02-12",0.4554,0.459,0.4554,0.4572,159551.0],["1987-02-13",0.4572,0.459,0.4554,0.4572,330922.0],["1987-02-17",0.4572,0.4608,0.4554,0.4554,635842.0],["1987-02-18",0.4554,0.4554,0.4213,0.4231,1381598.0],["1987-02-19",0.4267,0.4429,0.4267,0.4339,1114497.0],["1987-02-20",0.4339,0.4393,0.4285,0.4285,1336687.0],["1987-02-23",0.4285,0.4285,0.4088,0.416,960854.0],["1987-02-24",0.416,0.4375,0.416,0.4339,837941.0],["1987-02-25",0.4339,0.4465,0.4339,0.4447,432562.0],["1987-02-26",0.4447,0.45,0.4411,0.4411,503474.0],["1987-02-27",0.4411,0.4447,0.4393,0.4429,416016.0],["1987-03-02",0.4429,0.4465,0.4393,0.4393,254100.0],["1987-03-03",0.4393,0.4411,0.4375,0.4375,470381.0],["1987-03-04",0.4403,0.4421,0.4295,0.4331,322649.0],["1987-03-05",0.4313,0.4313,0.4223,0.4259,651206.0],["1987-03-06",0.4259,0.4259,0.4114,0.4168,1440691.0],["1987-03-09",0.4168,0.4186,0.4132,0.415,249373.0],["1987-03-10",0.415,0.4186,0.415,0.4186,345104.0],["1987-03-11",0.4186,0.4186,0.4114,0.4132,299011.0],["1987-03-12",0.4132,0.4132,0.4096,0.4096,264737.0],["1987-03-13",0.4114,0.415,0.4114,0.415,1544695.0],["1987-03-16",0.415,0.415,0.4078,0.4132,222190.0],["1987-03-17",0.4132,0.415,0.406,0.415,392378.0],["1987-03-18",0.415,0.4168,0.4096,0.4096,1201954.0],["1987-03-19",0.4096,0.4132,0.4096,0.4132,50820.0],["1987-03-20",0.4132,0.415,0.406,0.4114,2330633.0],["1987-03-23",0.4114,0.415,0.4078,0.4078,481018.0],["1987-03-24",0.4078,0.4096,0.4024,0.4042,720936.0],["1987-03-25",0.4024,0.4024,0.3934,0.3988,2762013.0],["1987-03-26",0.3988,0.4042,0.397,0.4042,354559.0],["1987-03-27",0.4024,0.4024,0.4006,0.4006,283647.0],["1987-03-30",0.4006,0.4006,0.3934,0.3934,164279.0],["1987-03-31",0.3934,0.397,0.3916,0.3916,172552.0],["1987-04-01",0.3898,0.3898,0.3862,0.3898,362832.0],["1987-04-02",0.3898,0.3934,0.3898,0.3916,306102.0],["1987-04-03",0.3916,0.3934,0.3898,0.3916,945490.0],["1987-04-06",0.3916,0.3916,0.3862,0.3862,1016402.0],["1987-04-07",0.3862,0.388,0.3789,0.3826,1135770.0],["1987-04-08",0.3826,0.3826,0.3789,0.3826,828486.0],["1987-04-09",0.3826,0.3826,0.3753,0.3753,137096.0],["1987-04-10",0.3753,0.3789,0.3663,0.3699,439653.0],["1987-04-13",0.3681,0.3681,0.3447,0.3465,450290.0],["1987-04-14",0.3465,0.3555,0.3411,0.3483,624024.0],["1987-04-15",0.3483,0.3537,0.3465,0.3483,855669.0],["1987-04-16",0.3483,0.3537,0.3465,0.3519,446744.0],["1987-04-20",0.3519,0.3555,0.3501,0.3519,304921.0],["1987-04-21",0.3519,0.3645,0.3519,0.3645,1281139.0],["1987-04-22",0.3645,0.3735,0.3609,0.3717,638206.0],["1987-04-23",0.3717,0.3717,0.3609,0.3645,626387.0],["1987-04-24",0.3627,0.3627,0.3519,0.3519,410106.0],["1987-04-27",0.3519,0.3555,0.3429,0.3429,1782249.0],["1987-04-28",0.3519,0.3555,0.3519,0.3519,349831.0],["1987-04-29",0.3519,0.3555,0.3519,0.3519,166643.0],["1987-04-30",0.3519,0.3537,0.3501,0.3519,797757.0],["1987-05-01",0.3519,0.3573,0.3483,0.3573,742210.0],["1987-05-04",0.3573,0.3826,0.3555,0.3826,1541149.0],["1987-05-05",0.3844,0.406,0.3844,0.4042,2068260.0],["1987-05-06",0.4042,0.4132,0.3988,0.3988,895852.0],["1987-05-07",0.3988,0.4006,0.3898,0.3898,705572.0],["1987-05-08",0.3898,0.3898,0.3862,0.3898,295466.0],["1987-05-11",0.3898,0.397,0.3862,0.3934,521201.0],["1987-05-12",0.3934,0.3952,0.3898,0.3898,211553.0],["1987-05-13",0.3898,0.3952,0.3898,0.3916,295466.0],["1987-05-14",0.3916,0.3952,0.3898,0.3916,291920.0],["1987-05-15",0.3916,0.3934,0.3862,0.388,159551.0],["1987-05-18",0.3862,0.3862,0.3789,0.3826,127641.0],["1987-05-19",0.3826,0.3826,0.3789,0.3808,158370.0],["1987-05-20",0.3808,0.3844,0.3808,0.3844,185552.0],["1987-05-21",0.3844,0.3898,0.3844,0.3844,222190.0],["1987-05-22",0.3844,0.3862,0.3844,0.3844,306102.0],["1987-05-26",0.3844,0.3898,0.3844,0.3898,938399.0],["1987-05-27",0.3898,0.3898,0.3862,0.3898,629933.0],["1987-05-28",0.3898,0.3898,0.3862,0.388,537748.0],["1987-05-29",0.388,0.3916,0.3862,0.3862,2784469.0],["1987-06-01",0.3891,0.3927,0.3891,0.3927,100458.0],["1987-06-02",0.3927,0.3927,0.3891,0.3927,143005.0],["1987-06-03",0.3927,0.3945,0.3891,0.3927,166643.0],["1987-06-04",0.3963,0.4109,0.3963,0.4073,301375.0],["1987-06-05",0.4073,0.4127,0.4073,0.4073,156006.0],["1987-06-08",0.4073,0.4109,0.4073,0.4073,131187.0],["1987-06-09",0.4073,0.4109,0.4073,0.4109,533020.0],["1987-06-10",0.4073,0.4073,0.4073,0.4073,34274.0],["1987-06-11",0.4109,0.4218,0.4109,0.4182,290738.0],["1987-06-12",0.4182,0.44,0.4182,0.4345,711481.0],["1987-06-15",0.4382,0.4454,0.4382,0.4382,1379234.0],["1987-06-16",0.4382,0.4418,0.4382,0.4382,471563.0],["1987-06-17",0.4382,0.44,0.4327,0.4363,413652.0],["1987-06-18",0.4345,0.4345,0.4309,0.4345,426652.0],["1987-06-19",0.4345,0.4345,0.4327,0.4327,40183.0],["1987-06-22",0.4327,0.4345,0.4327,0.4345,35456.0],["1987-06-23",0.4345,0.4418,0.4345,0.44,1932346.0],["1987-06-24",0.44,0.4418,0.4382,0.4382,1573059.0],["1987-06-25",0.4382,0.4418,0.4363,0.4363,862760.0],["1987-06-26",0.4363,0.4418,0.4363,0.4382,427834.0],["1987-06-29",0.4382,0.4436,0.4382,0.44,561385.0],["1987-06-30",0.44,0.4454,0.44,0.4454,424289.0],["1987-07-01",0.4436,0.4436,0.4345,0.4363,2796287.0],["1987-07-02",0.4363,0.44,0.4363,0.4363,165461.0],["1987-07-06",0.4363,0.4418,0.4363,0.44,20092.0],["1987-07-07",0.44,0.44,0.4363,0.4363,145369.0],["1987-07-08",0.44,0.44,0.44,0.44,60275.0],["1987-07-09",0.44,0.44,0.4363,0.4363,943126.0],["1987-07-10",0.4363,0.4436,0.4363,0.4418,517656.0],["1987-07-13",0.4418,0.4454,0.4418,0.4454,245827.0],["1987-07-14",0.4454,0.4454,0.4418,0.4436,20092.0],["1987-07-15",0.4436,0.4454,0.44,0.44,319103.0],["1987-07-16",0.44,0.4436,0.44,0.44,327376.0],["1987-07-17",0.44,0.4436,0.44,0.4436,399470.0],["1987-07-20",0.4436,0.4436,0.44,0.44,43729.0],["1987-07-21",0.44,0.44,0.44,0.44,47275.0],["1987-07-22",0.4418,0.4454,0.4418,0.4418,895852.0],["1987-07-23",0.4418,0.4436,0.44,0.4418,388833.0],["1987-07-24",0.4418,0.4436,0.44,0.44,48456.0],["1987-07-27",0.44,0.4436,0.44,0.4436,29547.0],["1987-07-28",0.4436,0.4436,0.44,0.4418,972673.0],["1987-07-29",0.4418,0.4454,0.44,0.4436,1659335.0],["1987-07-30",0.4436,0.4454,0.44,0.4418,382924.0],["1987-07-31",0.4418,0.4454,0.4418,0.4436,221008.0],["1987-08-03",0.4436,0.4473,0.44,0.4436,459745.0],["1987-08-04",0.4436,0.4527,0.44,0.4509,473927.0],["1987-08-05",0.4509,0.4563,0.4491,0.4545,750483.0],["1987-08-06",0.4545,0.4545,0.4509,0.4527,1992621.0],["1987-08-07",0.4527,0.4545,0.4509,0.4509,114641.0],["1987-08-10",0.4509,0.4563,0.4509,0.4563,847396.0],["1987-08-11",0.4563,0.4691,0.4545,0.4636,544839.0],["1987-08-12",0.4673,0.4727,0.4673,0.4727,170188.0],["1987-08-13",0.4727,0.4727,0.4691,0.4727,41365.0],["1987-08-14",0.4727,0.4745,0.4709,0.4709,211553.0],["1987-08-17",0.4745,0.4763,0.4745,0.4745,899398.0],["1987-08-18",0.4745,0.4745,0.4709,0.4709,138278.0],["1987-08-19",0.4709,0.4745,0.4691,0.4727,187916.0],["1987-08-20",0.4727,0.4745,0.4691,0.4727,295466.0],["1987-08-21",0.4727,0.4763,0.4727,0.4727,41365.0],["1987-08-24",0.4727,0.4782,0.4727,0.4727,138278.0],["1987-08-25",0.4727,0.4782,0.4727,0.4782,53184.0],["1987-08-26",0.4782,0.4782,0.4691,0.4691,605114.0],["1987-08-27",0.4691,0.4745,0.4673,0.4709,268283.0],["1987-08-28",0.4691,0.4691,0.4636,0.4654,122914.0],["1987-08-31",0.4713,0.4713,0.4673,0.4693,99921.0],["1987-09-01",0.4693,0.4693,0.4632,0.4632,226703.0],["1987-09-02",0.4632,0.4673,0.4632,0.4632,136451.0],["1987-09-03",0.4632,0.4673,0.4632,0.4673,110665.0],["1987-09-04",0.4673,0.4673,0.4632,0.4632,21488.0],["1987-09-08",0.4632,0.4673,0.4612,0.4612,717713.0],["1987-09-09",0.4612,0.4673,0.4612,0.4673,121410.0],["1987-09-10",0.4673,0.4673,0.4632,0.4632,215959.0],["1987-09-11",0.4632,0.4673,0.4632,0.4673,51572.0],["1987-09-14",0.4673,0.4673,0.4632,0.4632,33307.0],["1987-09-15",0.4632,0.4673,0.4632,0.4632,656471.0],["1987-09-16",0.4632,0.4693,0.4632,0.4673,840197.0],["1987-09-17",0.4673,0.4713,0.4632,0.4713,122484.0],["1987-09-18",0.4713,0.4713,0.4673,0.4713,107442.0],["1987-09-21",0.4713,0.4753,0.4693,0.4693,224554.0],["1987-09-22",0.4693,0.4713,0.4632,0.4693,1437575.0],["1987-09-23",0.4693,0.4713,0.4673,0.4693,166535.0],["1987-09-24",0.4693,0.4693,0.4673,0.4673,106368.0],["1987-09-25",0.4673,0.4693,0.4673,0.4673,195545.0],["1987-09-28",0.4673,0.4673,0.4652,0.4673,491010.0],["1987-09-29",0.4673,0.4673,0.4632,0.4652,849867.0],["1987-09-30",0.4652,0.4693,0.4632,0.4632,120335.0],["1987-10-01",0.4632,0.4673,0.4632,0.4632,1128142.0],["1987-10-02",0.4632,0.4693,0.4632,0.4673,156865.0],["1987-10-05",0.4652,0.4652,0.4592,0.4612,839123.0],["1987-10-06",0.4612,0.4612,0.4572,0.4612,175131.0],["1987-10-07",0.4572,0.4572,0.4532,0.4532,150419.0],["1987-10-08",0.4532,0.4572,0.4471,0.4471,276126.0],["1987-10-09",0.4471,0.4491,0.4411,0.4411,213810.0],["1987-10-12",0.4411,0.4451,0.4391,0.4431,200917.0],["1987-10-13",0.4431,0.4431,0.4391,0.4431,169758.0],["1987-10-14",0.4391,0.4391,0.4391,0.4391,61242.0],["1987-10-15",0.4391,0.4431,0.4391,0.4431,49423.0],["1987-10-16",0.4411,0.4411,0.437,0.437,276126.0],["1987-10-19",0.437,0.4411,0.4189,0.4189,748871.0],["1987-10-20",0.4169,0.4169,0.3726,0.3766,598452.0],["1987-10-21",0.3786,0.3907,0.3786,0.3847,811188.0],["1987-10-22",0.3847,0.3887,0.3706,0.3746,647876.0],["1987-10-23",0.3706,0.3706,0.3666,0.3706,587708.0],["1987-10-26",0.3666,0.3666,0.3504,0.3504,1056156.0],["1987-10-27",0.3504,0.3565,0.3363,0.3404,3082513.0],["1987-10-28",0.3384,0.3384,0.3041,0.3081,232075.0],["1987-10-29",0.3081,0.3182,0.3041,0.3182,583410.0],["1987-10-30",0.3222,0.3525,0.3222,0.3504,1514933.0],["1987-11-02",0.3504,0.3666,0.3484,0.3666,873504.0],["1987-11-03",0.3666,0.3666,0.3545,0.3585,1195830.0],["1987-11-04",0.3585,0.3605,0.3545,0.3565,510350.0],["1987-11-05",0.3565,0.3605,0.3565,0.3605,119261.0],["1987-11-06",0.3605,0.3645,0.3585,0.3625,980946.0],["1987-11-09",0.3625,0.3645,0.3605,0.3605,143972.0],["1987-11-10",0.3605,0.3625,0.3605,0.3605,723085.0],["1987-11-11",0.3605,0.3645,0.3605,0.3625,997062.0],["1987-11-12",0.3625,0.3686,0.3625,0.3645,439438.0],["1987-11-13",0.3645,0.3706,0.3645,0.3645,1146407.0],["1987-11-16",0.3645,0.3686,0.3645,0.3645,99921.0],["1987-11-17",0.3645,0.3686,0.3625,0.3666,333070.0],["1987-11-18",0.3666,0.3686,0.3645,0.3666,171907.0],["1987-11-19",0.3666,0.3686,0.3645,0.3666,335219.0],["1987-11-20",0.3666,0.3666,0.3625,0.3666,597378.0],["1987-11-23",0.3666,0.3666,0.3625,0.3625,373898.0],["1987-11-24",0.3625,0.3666,0.3625,0.3625,442661.0],["1987-11-25",0.3625,0.3645,0.3585,0.3625,388940.0],["1987-11-27",0.3625,0.3625,0.3525,0.3525,62316.0],["1987-11-30",0.3484,0.3484,0.3363,0.3363,1903873.0],["1987-12-01",0.3363,0.3424,0.3303,0.3343,318029.0],["1987-12-02",0.3343,0.3343,0.3283,0.3303,383568.0],["1987-12-03",0.3303,0.3323,0.3243,0.3263,525392.0],["1987-12-04",0.3263,0.3283,0.3182,0.3202,357782.0],["1987-12-07",0.3202,0.3202,0.3182,0.3202,260010.0],["1987-12-08",0.3232,0.3375,0.3212,0.3375,201991.0],["1987-12-09",0.3375,0.3375,0.3273,0.3273,556550.0],["1987-12-10",0.3273,0.3334,0.3131,0.3253,611345.0],["1987-12-11",0.3253,0.3273,0.3232,0.3253,446959.0],["1987-12-14",0.3253,0.3253,0.3212,0.3232,598452.0],["1987-12-15",0.3232,0.3232,0.3171,0.3171,679034.0],["1987-12-16",0.3171,0.3192,0.3131,0.3131,829453.0],["1987-12-17",0.3131,0.3192,0.309,0.311,2190744.0],["1987-12-18",0.311,0.3212,0.307,0.3151,391089.0],["1987-12-21",0.3151,0.3314,0.3151,0.3253,753169.0],["1987-12-22",0.3293,0.3354,0.3293,0.3334,301912.0],["1987-12-23",0.3334,0.3334,0.3293,0.3314,342740.0],["1987-12-24",0.3314,0.3354,0.3314,0.3314,137526.0],["1987-12-28",0.3314,0.3314,0.3232,0.3232,600601.0],["1987-12-29",0.3232,0.3293,0.3232,0.3293,858462.0],["1987-12-30",0.3293,0.3314,0.3253,0.3273,371750.0],["1987-12-31",0.3273,0.3314,0.3253,0.3253,471671.0],["1988-01-04",0.3253,0.3334,0.3253,0.3334,467373.0],["1988-01-05",0.3334,0.3497,0.3334,0.3415,613494.0],["1988-01-06",0.3415,0.3497,0.3415,0.3497,80582.0],["1988-01-07",0.3497,0.3659,0.3436,0.3598,585559.0],["1988-01-08",0.3598,0.3639,0.3598,0.3598,444810.0],["1988-01-11",0.3598,0.3619,0.3578,0.3578,544731.0],["1988-01-12",0.3578,0.3619,0.3578,0.3619,291168.0],["1988-01-13",0.3619,0.3741,0.3619,0.368,260010.0],["1988-01-14",0.368,0.3802,0.368,0.372,294391.0],["1988-01-15",0.3741,0.3802,0.3741,0.3802,96698.0],["1988-01-18",0.3781,0.3781,0.3741,0.3741,462001.0],["1988-01-19",0.3761,0.3802,0.3761,0.3761,234224.0],["1988-01-20",0.3761,0.3802,0.3741,0.3741,133228.0],["1988-01-21",0.3741,0.3781,0.3741,0.3741,53721.0],["1988-01-22",0.3741,0.3802,0.3741,0.3761,198768.0],["1988-01-25",0.3761,0.3842,0.3741,0.3822,229926.0],["1988-01-26",0.3842,0.3903,0.3842,0.3903,16116.0],["1988-01-27",0.3883,0.3883,0.3842,0.3842,6447.0],["1988-01-28",0.3842,0.3903,0.3842,0.3863,78433.0],["1988-01-29",0.3863,0.3883,0.3842,0.3883,156865.0],["1988-02-01",0.3883,0.3903,0.3863,0.3903,213810.0],["1988-02-02",0.3903,0.3903,0.3863,0.3903,53721.0],["1988-02-03",0.3903,0.3903,0.3822,0.3863,429768.0],["1988-02-04",0.3863,0.3883,0.3822,0.3842,540434.0],["1988-02-05",0.3842,0.3944,0.3842,0.3903,349187.0],["1988-02-08",0.3903,0.3944,0.3903,0.3944,181577.0],["1988-02-09",0.3944,0.4086,0.3924,0.4066,206289.0],["1988-02-10",0.4086,0.4188,0.4086,0.4147,496382.0],["1988-02-11",0.4147,0.4147,0.4127,0.4127,69837.0],["1988-02-12",0.4127,0.4127,0.4005,0.4025,659694.0],["1988-02-16",0.4025,0.4046,0.3985,0.4025,19340.0],["1988-02-17",0.4005,0.4005,0.3964,0.3985,179428.0],["1988-02-18",0.3985,0.4005,0.3985,0.4005,45126.0],["1988-02-19",0.4035,0.4035,0.4015,0.4015,183726.0],["1988-02-22",0.4015,0.4015,0.3974,0.4015,269680.0],["1988-02-23",0.4015,0.4035,0.3994,0.4015,97772.0],["1988-02-24",0.4015,0.4035,0.4015,0.4035,69837.0],["1988-02-25",0.4035,0.4056,0.4015,0.4035,355633.0],["1988-02-26",0.4035,0.4035,0.4015,0.4015,126782.0],["1988-02-29",0.4015,0.4035,0.3994,0.4035,238521.0],["1988-03-01",0.4035,0.4035,0.3994,0.4035,287945.0],["1988-03-02",0.3994,0.3994,0.3994,0.3994,10744.0],["1988-03-03",0.3994,0.4035,0.3994,0.3994,69837.0],["1988-03-04",0.3994,0.4056,0.3994,0.4035,400759.0],["1988-03-07",0.4035,0.4076,0.4035,0.4076,18265.0],["1988-03-08",0.4076,0.4138,0.4035,0.4138,181577.0],["1988-03-09",0.4138,0.4158,0.4097,0.4097,111740.0],["1988-03-10",0.4097,0.4117,0.4076,0.4076,251414.0],["1988-03-11",0.4076,0.4097,0.4056,0.4056,367452.0],["1988-03-14",0.4056,0.4097,0.4056,0.4056,52647.0],["1988-03-15",0.4035,0.4035,0.4035,0.4035,42977.0],["1988-03-16",0.4035,0.4035,0.3974,0.3974,337368.0],["1988-03-17",0.3994,0.4035,0.3994,0.4015,713415.0],["1988-03-18",0.4015,0.4076,0.4015,0.4076,117112.0],["1988-03-21",0.4076,0.4076,0.4035,0.4035,307284.0],["1988-03-22",0.4035,0.4056,0.4035,0.4056,146121.0],["1988-03-23",0.4015,0.4015,0.3974,0.3994,291168.0],["1988-03-24",0.3994,0.3994,0.3974,0.3994,249266.0],["1988-03-25",0.3994,0.4015,0.3953,0.3974,184800.0],["1988-03-28",0.3974,0.3974,0.3912,0.3953,165461.0],["1988-03-29",0.3933,0.3933,0.3871,0.3892,268605.0],["1988-03-30",0.3892,0.3892,0.3851,0.3851,526466.0],["1988-03-31",0.3979,0.3979,0.3828,0.3957,280373.0],["1988-04-04",0.3957,0.3979,0.3914,0.3914,95163.0],["1988-04-05",0.3914,0.3957,0.3914,0.3914,139163.0],["1988-04-06",0.3914,0.3957,0.3914,0.3936,123814.0],["1988-04-07",0.3936,0.3936,0.3914,0.3914,127907.0],["1988-04-08",0.3914,0.3936,0.3828,0.3893,348931.0],["1988-04-11",0.3893,0.3893,0.385,0.3871,135070.0],["1988-04-12",0.3871,0.3893,0.385,0.3893,147349.0],["1988-04-13",0.385,0.385,0.385,0.385,5116.0],["1988-04-14",0.385,0.3893,0.385,0.385,53209.0],["1988-04-15",0.385,0.385,0.3721,0.3764,456373.0],["1988-04-18",0.3764,0.3764,0.3721,0.3764,156558.0],["1988-04-19",0.3764,0.3764,0.3742,0.3742,318233.0],["1988-04-20",0.3742,0.3764,0.3721,0.3764,509582.0],["1988-04-21",0.3764,0.3764,0.3742,0.3742,14326.0],["1988-04-22",0.3742,0.3764,0.3742,0.3742,88000.0],["1988-04-25",0.3742,0.3764,0.3721,0.3721,372466.0],["1988-04-26",0.3721,0.3764,0.3721,0.3721,568931.0],["1988-04-27",0.3721,0.3785,0.3721,0.3742,147349.0],["1988-04-28",0.3742,0.3807,0.3721,0.3807,100279.0],["1988-04-29",0.3807,0.3807,0.3764,0.3785,348931.0],["1988-05-02",0.3807,0.385,0.3807,0.385,116651.0],["1988-05-03",0.385,0.3893,0.3807,0.3828,29674.0],["1988-05-04",0.385,0.3893,0.385,0.385,496280.0],["1988-05-05",0.385,0.3893,0.385,0.3893,248652.0],["1988-05-06",0.3893,0.3893,0.385,0.3893,58326.0],["1988-05-09",0.3893,0.3893,0.385,0.385,287535.0],["1988-05-10",0.385,0.3893,0.385,0.3871,275256.0],["1988-05-11",0.3871,0.3893,0.3807,0.3807,558699.0],["1988-05-12",0.3807,0.385,0.3764,0.3764,595536.0],["1988-05-13",0.3764,0.3785,0.3742,0.3742,150419.0],["1988-05-16",0.3742,0.3785,0.3742,0.3785,134047.0],["1988-05-17",0.3785,0.3807,0.3742,0.3785,1079537.0],["1988-05-18",0.3785,0.3785,0.3742,0.3742,614978.0],["1988-05-19",0.3742,0.3785,0.3742,0.3785,64465.0],["1988-05-20",0.3785,0.3807,0.3742,0.3807,573024.0],["1988-05-23",0.3764,0.3764,0.3742,0.3742,26605.0],["1988-05-24",0.3742,0.3807,0.3742,0.3807,523908.0],["1988-05-25",0.3807,0.3807,0.3742,0.3807,975165.0],["1988-05-26",0.3807,0.3807,0.3764,0.3785,511629.0],["1988-05-27",0.3785,0.3807,0.3764,0.3764,621117.0],["1988-05-31",0.3764,0.3807,0.3764,0.3807,409303.0],["1988-06-01",0.3839,0.3926,0.3796,0.3882,975165.0],["1988-06-02",0.3926,0.4034,0.3926,0.3969,463536.0],["1988-06-03",0.3969,0.4034,0.3947,0.4034,510606.0],["1988-06-06",0.4034,0.4034,0.3991,0.4012,342791.0],["1988-06-07",0.4012,0.4034,0.3991,0.4034,688653.0],["1988-06-08",0.4034,0.4056,0.4012,0.4056,438978.0],["1988-06-09",0.4056,0.4143,0.4056,0.4143,753118.0],["1988-06-10",0.4143,0.4186,0.4143,0.4164,851351.0],["1988-06-13",0.4164,0.4186,0.4164,0.4186,136093.0],["1988-06-14",0.4186,0.4208,0.4164,0.4208,634420.0],["1988-06-15",0.4208,0.4208,0.4164,0.4164,391908.0],["1988-06-16",0.4164,0.4229,0.4164,0.4229,6814897.0],["1988-06-17",0.4229,0.4251,0.4208,0.4229,319256.0],["1988-06-20",0.4229,0.4251,0.4208,0.4208,49116.0],["1988-06-21",0.4208,0.4251,0.4208,0.4229,130977.0],["1988-06-22",0.4229,0.4294,0.4229,0.4294,120744.0],["1988-06-23",0.4273,0.4273,0.4143,0.4143,297768.0],["1988-06-24",0.4143,0.4186,0.4143,0.4186,346884.0],["1988-06-27",0.4186,0.4208,0.4164,0.4164,31721.0],["1988-06-28",0.4164,0.4208,0.4164,0.4164,15349.0],["1988-06-29",0.4164,0.4208,0.4164,0.4164,20465.0],["1988-06-30",0.4164,0.4208,0.4164,0.4164,11256.0],["1988-07-01",0.4186,0.4251,0.4186,0.4186,156558.0],["1988-07-05",0.4208,0.4208,0.4208,0.4208,143256.0],["1988-07-06",0.4208,0.4251,0.4208,0.4251,128930.0],["1988-07-07",0.4251,0.4294,0.4208,0.4251,147349.0],["1988-07-08",0.4294,0.4403,0.4294,0.4403,828839.0],["1988-07-11",0.4403,0.4425,0.4359,0.4359,49116.0],["1988-07-12",0.4403,0.4446,0.4403,0.4403,88000.0],["1988-07-13",0.4403,0.4446,0.4403,0.4446,198512.0],["1988-07-14",0.4446,0.4446,0.4403,0.4446,262977.0],["1988-07-15",0.4446,0.4468,0.4403,0.4446,278326.0],["1988-07-18",0.4446,0.4446,0.4425,0.4425,60372.0],["1988-07-19",0.4425,0.4425,0.4425,0.4425,23535.0],["1988-07-20",0.4425,0.4468,0.4425,0.4468,1706794.0],["1988-07-21",0.4468,0.4468,0.4446,0.4468,125861.0],["1988-07-22",0.4468,0.449,0.4425,0.4446,265024.0],["1988-07-25",0.4446,0.449,0.4446,0.4446,108465.0],["1988-07-26",0.4446,0.4468,0.4425,0.4425,111535.0],["1988-07-27",0.4425,0.4468,0.4425,0.4425,166791.0],["1988-07-28",0.4425,0.4425,0.4381,0.4403,761304.0],["1988-07-29",0.4381,0.4381,0.4381,0.4381,38884.0],["1988-08-01",0.4381,0.4425,0.4381,0.4381,46047.0],["1988-08-02",0.4381,0.4403,0.4338,0.4338,396001.0],["1988-08-03",0.4338,0.4403,0.4338,0.4403,266047.0],["1988-08-04",0.4403,0.4403,0.4381,0.4403,56279.0],["1988-08-05",0.4403,0.4403,0.4359,0.4359,20465.0],["1988-08-08",0.4359,0.4403,0.4316,0.4338,193396.0],["1988-08-09",0.4338,0.4338,0.4251,0.4251,208745.0],["1988-08-10",0.4251,0.4273,0.4229,0.4251,613955.0],["1988-08-11",0.4251,0.4251,0.4229,0.4229,63442.0],["1988-08-12",0.4229,0.4294,0.4229,0.4229,414419.0],["1988-08-15",0.4229,0.4251,0.4229,0.4251,184186.0],["1988-08-16",0.4251,0.4273,0.4229,0.4273,143256.0],["1988-08-17",0.4251,0.4251,0.4229,0.4229,187256.0],["1988-08-18",0.4229,0.4251,0.4229,0.4251,1239165.0],["1988-08-19",0.4208,0.4208,0.4164,0.4164,97209.0],["1988-08-22",0.4164,0.4208,0.4143,0.4143,216931.0],["1988-08-23",0.4143,0.4143,0.4078,0.4121,597583.0],["1988-08-24",0.4078,0.4078,0.3969,0.3969,379629.0],["1988-08-25",0.3969,0.3969,0.3947,0.3947,157582.0],["1988-08-26",0.3947,0.3969,0.3947,0.3969,637490.0],["1988-08-29",0.3969,0.3991,0.3947,0.3947,526978.0],["1988-08-30",0.3947,0.4056,0.3947,0.4034,818606.0],["1988-08-31",0.4034,0.4034,0.4012,0.4034,154512.0],["1988-09-01",0.4067,0.4067,0.4023,0.4023,327443.0],["1988-09-02",0.4023,0.4067,0.4023,0.4023,121768.0],["1988-09-06",0.4023,0.4067,0.4023,0.4023,55256.0],["1988-09-07",0.4023,0.411,0.4023,0.411,42977.0],["1988-09-08",0.411,0.4154,0.4088,0.4154,210791.0],["1988-09-09",0.4154,0.422,0.4088,0.422,339722.0],["1988-09-12",0.422,0.4241,0.4176,0.4241,162698.0],["1988-09-13",0.4241,0.4241,0.4198,0.422,107442.0],["1988-09-14",0.422,0.422,0.4198,0.4198,46047.0],["1988-09-15",0.4198,0.4241,0.4176,0.4198,370419.0],["1988-09-16",0.4198,0.422,0.4154,0.4176,1167537.0],["1988-09-19",0.4176,0.4176,0.4154,0.4176,457396.0],["1988-09-20",0.4176,0.422,0.4154,0.4176,197489.0],["1988-09-21",0.4176,0.4198,0.4176,0.4198,268094.0],["1988-09-22",0.4198,0.4241,0.4198,0.422,140186.0],["1988-09-23",0.422,0.4241,0.4198,0.4198,47070.0],["1988-09-26",0.4198,0.4241,0.4198,0.4241,36837.0],["1988-09-27",0.4241,0.4263,0.4241,0.4263,71628.0],["1988-09-28",0.4263,0.4285,0.4241,0.4241,176000.0],["1988-09-29",0.4241,0.4263,0.4241,0.4263,70605.0],["1988-09-30",0.4263,0.4263,0.4241,0.4263,73675.0],["1988-10-03",0.4263,0.4263,0.422,0.4241,562792.0],["1988-10-04",0.4241,0.4263,0.422,0.4241,424652.0],["1988-10-05",0.4241,0.4329,0.4241,0.4329,226140.0],["1988-10-06",0.4329,0.4416,0.4329,0.4373,566885.0],["1988-10-07",0.4373,0.4416,0.4351,0.4416,271163.0],["1988-10-10",0.4416,0.4416,0.4373,0.4373,239442.0],["1988-10-11",0.4373,0.4438,0.4373,0.4394,471722.0],["1988-10-12",0.4394,0.4416,0.4373,0.4373,636466.0],["1988-10-13",0.4373,0.4373,0.4307,0.4307,1172653.0],["1988-10-14",0.4307,0.4351,0.4307,0.4351,40930.0],["1988-10-17",0.4351,0.4351,0.4307,0.4351,26605.0],["1988-10-18",0.4351,0.4351,0.4307,0.4351,24558.0],["1988-10-19",0.4351,0.4351,0.4307,0.4307,340745.0],["1988-10-20",0.4307,0.4329,0.4307,0.4329,129954.0],["1988-10-21",0.4329,0.4351,0.4307,0.4307,829862.0],["1988-10-24",0.4307,0.4329,0.4307,0.4307,123814.0],["1988-10-25",0.4307,0.4351,0.4307,0.4329,201582.0],["1988-10-26",0.4329,0.4351,0.4307,0.4307,98233.0],["1988-10-27",0.4307,0.4329,0.4307,0.4329,51163.0],["1988-10-28",0.4329,0.4351,0.4307,0.4307,73675.0],["1988-10-31",0.4307,0.4307,0.4307,0.4307,25581.0],["1988-11-01",0.4307,0.4329,0.4285,0.4285,407257.0],["1988-11-02",0.4285,0.4329,0.4285,0.4285,191349.0],["1988-11-03",0.4285,0.4307,0.4285,0.4285,105396.0],["1988-11-04",0.4285,0.4307,0.4285,0.4307,24558.0],["1988-11-07",0.4307,0.4329,0.4285,0.4285,540280.0],["1988-11-08",0.4285,0.4307,0.4285,0.4285,107442.0],["1988-11-09",0.4285,0.4329,0.4285,0.4307,278326.0],["1988-11-10",0.4307,0.4307,0.4307,0.4307,39907.0],["1988-11-11",0.4307,0.4329,0.4307,0.4307,1200281.0],["1988-11-14",0.4307,0.4329,0.4307,0.4329,323349.0],["1988-11-15",0.4329,0.4329,0.4285,0.4307,112558.0],["1988-11-16",0.4307,0.4329,0.4241,0.4285,500373.0],["1988-11-17",0.4285,0.4285,0.4241,0.4241,27628.0],["1988-11-18",0.4241,0.4285,0.4241,0.4263,70605.0],["1988-11-21",0.4263,0.4285,0.4241,0.4241,752094.0],["1988-11-22",0.4241,0.4285,0.422,0.4241,816560.0],["1988-11-23",0.4241,0.4285,0.4241,0.4263,225117.0],["1988-11-25",0.4263,0.4263,0.4241,0.4263,25581.0],["1988-11-28",0.4263,0.4285,0.4241,0.4241,1617771.0],["1988-11-29",0.4241,0.4263,0.4241,0.4263,231256.0],["1988-11-30",0.4263,0.4351,0.4263,0.4351,209768.0],["1988-12-01",0.4351,0.4416,0.4307,0.4373,180093.0],["1988-12-02",0.4373,0.4416,0.4373,0.4373,755164.0],["1988-12-05",0.4373,0.4373,0.4373,0.4373,25581.0],["1988-12-06",0.4405,0.4471,0.4405,0.4449,194419.0],["1988-12-07",0.4449,0.4449,0.4405,0.4449,299815.0],["1988-12-08",0.4449,0.4449,0.4405,0.4449,26605.0],["1988-12-09",0.4449,0.4449,0.4383,0.4405,283442.0],["1988-12-12",0.4361,0.4361,0.4295,0.4361,84930.0],["1988-12-13",0.4273,0.4273,0.4273,0.4273,58326.0],["1988-12-14",0.4273,0.4295,0.4251,0.4273,634420.0],["1988-12-15",0.4273,0.4273,0.4251,0.4273,40930.0],["1988-12-16",0.4273,0.4273,0.4207,0.4229,361210.0],["1988-12-19",0.4229,0.4229,0.4207,0.4207,143256.0],["1988-12-20",0.4207,0.4251,0.4207,0.4207,146326.0],["1988-12-21",0.4207,0.4229,0.4207,0.4229,102326.0],["1988-12-22",0.4229,0.4295,0.4207,0.4295,213861.0],["1988-12-23",0.4295,0.4295,0.4251,0.4251,215907.0],["1988-12-27",0.4251,0.4273,0.4251,0.4251,52186.0],["1988-12-28",0.4251,0.4251,0.4229,0.4229,231256.0],["1988-12-29",0.4229,0.4251,0.4207,0.4207,163721.0],["1988-12-30",0.4207,0.4251,0.4207,0.4229,304931.0],["1989-01-03",0.4229,0.4229,0.4185,0.4207,697862.0],["1989-01-04",0.4207,0.4251,0.4185,0.4251,441024.0],["1989-01-05",0.4251,0.4339,0.4207,0.4339,186233.0],["1989-01-06",0.4339,0.4405,0.4339,0.4339,386791.0],["1989-01-09",0.4339,0.4361,0.4317,0.4361,171907.0],["1989-01-10",0.4361,0.4361,0.4339,0.4361,591443.0],["1989-01-11",0.4361,0.4361,0.4295,0.4317,268094.0],["1989-01-12",0.4317,0.4361,0.4295,0.4317,373489.0],["1989-01-13",0.4339,0.4361,0.4339,0.4339,70605.0],["1989-01-16",0.4339,0.4361,0.4339,0.4361,84930.0],["1989-01-17",0.4361,0.4361,0.4339,0.4361,185210.0],["1989-01-18",0.4361,0.4361,0.4317,0.4339,713211.0],["1989-01-19",0.4339,0.4383,0.4339,0.4383,484001.0],["1989-01-20",0.4383,0.4383,0.4339,0.4361,251721.0],["1989-01-23",0.4361,0.4361,0.4317,0.4361,31721.0],["1989-01-24",0.4361,0.4383,0.4317,0.4339,438978.0],["1989-01-25",0.4361,0.4515,0.4361,0.4515,749025.0],["1989-01-26",0.4537,0.4603,0.4537,0.4603,188279.0],["1989-01-27",0.4603,0.4758,0.4581,0.4647,1743631.0],["1989-01-30",0.4647,0.4647,0.4625,0.4647,55256.0],["1989-01-31",0.4647,0.4714,0.4625,0.4692,580187.0],["1989-02-01",0.4692,0.478,0.4692,0.4758,1303630.0],["1989-02-02",0.4758,0.478,0.4736,0.478,2441493.0],["1989-02-03",0.478,0.478,0.4758,0.478,224093.0],["1989-02-06",0.478,0.5044,0.4758,0.5,1281119.0],["1989-02-07",0.5,0.5088,0.5,0.5044,445117.0],["1989-02-08",0.5044,0.5066,0.5,0.5022,506513.0],["1989-02-09",0.5022,0.5044,0.4647,0.4647,1088746.0],["1989-02-10",0.4647,0.4714,0.4559,0.467,1002793.0],["1989-02-13",0.4823,0.4823,0.466,0.4799,351806.0],["1989-02-14",0.4799,0.4823,0.4799,0.4823,422947.0],["1989-02-15",0.4869,0.4939,0.4869,0.4939,672427.0],["1989-02-16",0.4939,0.5009,0.4893,0.5009,239735.0],["1989-02-17",0.5009,0.5056,0.4962,0.5032,401507.0],["1989-02-21",0.5056,0.5102,0.5056,0.5056,146180.0],["1989-02-22",0.5056,0.5079,0.4962,0.5009,561330.0],["1989-02-23",0.5009,0.5009,0.4962,0.4962,273843.0],["1989-02-24",0.4962,0.4986,0.4869,0.4893,307952.0],["1989-02-27",0.4893,0.4939,0.4893,0.4893,342060.0],["1989-02-28",0.4893,0.4962,0.4893,0.4893,26312.0],["1989-03-01",0.4916,0.4986,0.4916,0.4962,380067.0],["1989-03-02",0.4962,0.5009,0.4962,0.4962,56523.0],["1989-03-03",0.4986,0.5032,0.4986,0.5032,296258.0],["1989-03-06",0.5032,0.5032,0.4986,0.4986,241684.0],["1989-03-07",0.4986,0.5009,0.4962,0.4962,260200.0],["1989-03-08",0.4962,0.4986,0.4939,0.4962,505782.0],["1989-03-09",0.4962,0.4986,0.4939,0.4939,100377.0],["1989-03-10",0.4893,0.4893,0.4893,0.4893,46778.0],["1989-03-13",0.4893,0.4939,0.4893,0.4893,249480.0],["1989-03-14",0.4893,0.4916,0.4869,0.4893,299181.0],["1989-03-15",0.4893,0.4986,0.4799,0.4986,399558.0],["1989-03-16",0.4846,0.4846,0.4776,0.4846,180288.0],["1989-03-17",0.4753,0.4753,0.4683,0.4706,561330.0],["1989-03-20",0.4706,0.4706,0.4683,0.4683,20465.0],["1989-03-21",0.4683,0.4706,0.4636,0.4636,432692.0],["1989-03-22",0.4636,0.466,0.4613,0.4636,486291.0],["1989-03-23",0.4636,0.466,0.4613,0.4636,328417.0],["1989-03-27",0.4636,0.4636,0.4613,0.4636,541839.0],["1989-03-28",0.4636,0.466,0.459,0.459,404430.0],["1989-03-29",0.459,0.459,0.4543,0.4543,83810.0],["1989-03-30",0.4543,0.4566,0.452,0.452,35083.0],["1989-03-31",0.452,0.4566,0.452,0.4543,42879.0],["1989-04-03",0.4543,0.459,0.4543,0.459,6941586.0],["1989-04-04",0.459,0.459,0.4543,0.4543,474597.0],["1989-04-05",0.4543,0.4543,0.4497,0.4543,130587.0],["1989-04-06",0.4543,0.4543,0.4427,0.4427,105249.0],["1989-04-07",0.445,0.4543,0.445,0.4497,242658.0],["1989-04-10",0.4497,0.452,0.4473,0.4473,193932.0],["1989-04-11",0.4473,0.4497,0.4473,0.4473,152027.0],["1989-04-12",0.4473,0.452,0.4473,0.452,291385.0],["1989-04-13",0.4497,0.4497,0.4473,0.4497,227066.0],["1989-04-14",0.4497,0.4497,0.445,0.4497,200753.0],["1989-04-17",0.4497,0.4543,0.4497,0.452,335239.0],["1989-04-18",0.452,0.4543,0.4497,0.452,115969.0],["1989-04-19",0.452,0.4543,0.4497,0.452,90631.0],["1989-04-20",0.452,0.4543,0.4497,0.4543,424896.0],["1989-04-21",0.4543,0.4543,0.4497,0.4543,10720.0],["1989-04-24",0.452,0.452,0.4497,0.4497,86733.0],["1989-04-25",0.4497,0.4566,0.4497,0.4566,306003.0],["1989-04-26",0.4566,0.4613,0.4566,0.4613,1607002.0],["1989-04-27",0.4613,0.466,0.4566,0.466,2632209.0],["1989-04-28",0.466,0.466,0.4613,0.466,251429.0],["1989-05-01",0.4636,0.4636,0.4613,0.4613,457055.0],["1989-05-02",0.4613,0.4613,0.459,0.4613,863435.0],["1989-05-03",0.4613,0.4613,0.4566,0.4566,58472.0],["1989-05-04",0.4566,0.4613,0.4566,0.459,381042.0],["1989-05-05",0.459,0.459,0.4543,0.4543,498960.0],["1989-05-08",0.4543,0.4543,0.4357,0.4357,642216.0],["1989-05-09",0.4357,0.4403,0.4357,0.438,456081.0],["1989-05-10",0.438,0.4427,0.4357,0.4427,999869.0],["1989-05-11",0.4427,0.445,0.4403,0.4403,422947.0],["1989-05-12",0.4473,0.452,0.4473,0.4497,1929572.0],["1989-05-15",0.4497,0.452,0.4473,0.4473,819581.0],["1989-05-16",0.4473,0.452,0.4473,0.452,254353.0],["1989-05-17",0.452,0.452,0.4473,0.4497,489215.0],["1989-05-18",0.4497,0.452,0.4497,0.4497,1419892.0],["1989-05-19",0.4497,0.4497,0.4473,0.4497,820555.0],["1989-05-22",0.4497,0.452,0.4473,0.4473,599337.0],["1989-05-23",0.4473,0.452,0.4473,0.4497,172492.0],["1989-05-24",0.4497,0.452,0.4473,0.4473,622725.0],["1989-05-25",0.4473,0.4497,0.4473,0.4473,566203.0],["1989-05-26",0.4473,0.4497,0.4473,0.4497,16567.0],["1989-05-30",0.4497,0.452,0.4473,0.452,31185.0],["1989-05-31",0.452,0.452,0.4473,0.4473,388838.0],["1989-06-01",0.4473,0.4497,0.445,0.4473,1570944.0],["1989-06-02",0.4508,0.4531,0.4484,0.4531,84784.0],["1989-06-05",0.4531,0.4531,0.4508,0.4508,137409.0],["1989-06-06",0.4508,0.4508,0.4461,0.4485,967710.0],["1989-06-07",0.4484,0.4555,0.4461,0.4508,540865.0],["1989-06-08",0.4508,0.4555,0.4508,0.4555,1672296.0],["1989-06-09",0.4555,0.4555,0.4531,0.4531,1619671.0],["1989-06-12",0.4531,0.4578,0.4508,0.4531,523323.0],["1989-06-13",0.4531,0.4625,0.4531,0.4625,224142.0],["1989-06-14",0.4625,0.4625,0.4602,0.4625,1244476.0],["1989-06-15",0.4625,0.4625,0.4602,0.4602,615904.0],["1989-06-16",0.4602,0.4602,0.4531,0.4578,273843.0],["1989-06-19",0.4578,0.4625,0.4578,0.4625,50676.0],["1989-06-20",0.4625,0.4625,0.4578,0.4625,28261.0],["1989-06-21",0.4625,0.4625,0.4602,0.4625,121816.0],["1989-06-22",0.4625,0.4625,0.4602,0.4625,63345.0],["1989-06-23",0.4625,0.4625,0.4578,0.4625,92580.0],["1989-06-26",0.4625,0.4625,0.4602,0.4625,135460.0],["1989-06-27",0.4625,0.479,0.4602,0.4766,574973.0],["1989-06-28",0.4766,0.4766,0.4743,0.4766,90631.0],["1989-06-29",0.4766,0.4766,0.4719,0.4743,149103.0],["1989-06-30",0.4743,0.479,0.4743,0.479,318672.0],["1989-07-03",0.479,0.479,0.4743,0.4766,229989.0],["1989-07-05",0.4766,0.4813,0.4766,0.4813,221219.0],["1989-07-06",0.4813,0.4884,0.4766,0.4813,146180.0],["1989-07-07",0.4813,0.4813,0.4813,0.4813,67243.0],["1989-07-10",0.4837,0.4884,0.4837,0.4837,49701.0],["1989-07-11",0.4837,0.4907,0.4837,0.486,581795.0],["1989-07-12",0.486,0.4907,0.486,0.486,352780.0],["1989-07-13",0.486,0.4907,0.486,0.4907,636369.0],["1989-07-14",0.4907,0.4907,0.486,0.4907,72115.0],["1989-07-17",0.4907,0.4907,0.486,0.4907,124740.0],["1989-07-18",0.4907,0.4907,0.486,0.4884,827377.0],["1989-07-19",0.4884,0.4907,0.486,0.4907,127664.0],["1989-07-20",0.4907,0.4907,0.486,0.4884,103300.0],["1989-07-21",0.4884,0.4884,0.4813,0.4837,235837.0],["1989-07-24",0.4837,0.486,0.4813,0.4837,61395.0],["1989-07-25",0.4837,0.486,0.4719,0.4719,355704.0],["1989-07-26",0.4743,0.479,0.4743,0.4743,178339.0],["1989-07-27",0.4766,0.479,0.4766,0.4766,92580.0],["1989-07-28",0.479,0.4837,0.479,0.479,98428.0],["1989-07-31",0.479,0.4837,0.479,0.479,27287.0],["1989-08-01",0.479,0.4837,0.4766,0.4837,17542.0],["1989-08-02",0.479,0.479,0.4743,0.479,34109.0],["1989-08-03",0.479,0.4931,0.4743,0.4931,524298.0],["1989-08-04",0.4931,0.5048,0.4907,0.4954,855638.0],["1989-08-07",0.4954,0.5025,0.4954,0.4978,170543.0],["1989-08-08",0.4978,0.5025,0.4954,0.4978,71141.0],["1989-08-09",0.4978,0.5025,0.4978,0.4978,193932.0],["1989-08-10",0.4978,0.5001,0.4954,0.4954,193932.0],["1989-08-11",0.4978,0.5025,0.4978,0.4978,198804.0],["1989-08-14",0.4978,0.5001,0.4931,0.4978,335239.0],["1989-08-15",0.4954,0.4954,0.4884,0.4884,294308.0],["1989-08-16",0.4884,0.4884,0.4837,0.4837,122791.0],["1989-08-17",0.4837,0.4907,0.4837,0.4837,128638.0],["1989-08-18",0.4837,0.4884,0.4837,0.4884,229015.0],["1989-08-21",0.4884,0.4931,0.486,0.4907,335239.0],["1989-08-22",0.4931,0.4931,0.4931,0.4931,19491.0],["1989-08-23",0.4931,0.4954,0.4907,0.4931,89657.0],["1989-08-24",0.4954,0.5025,0.4954,0.4978,183212.0],["1989-08-25",0.4978,0.5048,0.4978,0.5001,403456.0],["1989-08-28",0.5036,0.5107,0.5036,0.5107,193932.0],["1989-08-29",0.5131,0.5154,0.5131,0.5131,49701.0],["1989-08-30",0.5178,0.532,0.5178,0.5249,272869.0],["1989-08-31",0.5249,0.5343,0.5249,0.5296,230964.0],["1989-09-01",0.532,0.5391,0.532,0.5391,223168.0],["1989-09-05",0.5367,0.5367,0.532,0.532,41905.0],["1989-09-06",0.532,0.5367,0.5296,0.5343,117918.0],["1989-09-07",0.5343,0.5343,0.5296,0.5296,248505.0],["1989-09-08",0.5296,0.5367,0.5272,0.5272,55548.0],["1989-09-11",0.5272,0.5296,0.5249,0.5272,167619.0],["1989-09-12",0.5272,0.5272,0.5225,0.5272,130587.0],["1989-09-13",0.5272,0.532,0.5225,0.5272,267022.0],["1989-09-14",0.5272,0.5296,0.5249,0.5272,102326.0],["1989-09-15",0.5272,0.5272,0.5225,0.5225,155925.0],["1989-09-18",0.5225,0.5296,0.5225,0.5225,497011.0],["1989-09-19",0.5225,0.5225,0.5131,0.5131,148129.0],["1989-09-20",0.5131,0.5131,0.5131,0.5131,19491.0],["1989-09-21",0.5131,0.5202,0.5131,0.5131,60421.0],["1989-09-22",0.5107,0.5107,0.5107,0.5107,30210.0],["1989-09-25",0.5107,0.5154,0.5107,0.5154,250455.0],["1989-09-26",0.5154,0.5225,0.5154,0.5225,183212.0],["1989-09-27",0.5225,0.5249,0.5202,0.5202,172492.0],["1989-09-28",0.5202,0.5249,0.5178,0.5249,61395.0],["1989-09-29",0.5249,0.5249,0.5202,0.5202,204652.0],["1989-10-02",0.5202,0.5249,0.5202,0.5249,110122.0],["1989-10-03",0.5249,0.558,0.5249,0.5485,717255.0],["1989-10-04",0.558,0.5745,0.558,0.5603,662681.0],["1989-10-05",0.5603,0.5627,0.558,0.5603,169568.0],["1989-10-06",0.5603,0.5603,0.5556,0.558,147154.0],["1989-10-09",0.558,0.5603,0.558,0.558,166645.0],["1989-10-10",0.558,0.5603,0.5556,0.5556,13643.0],["1989-10-11",0.5556,0.5556,0.5438,0.5485,262149.0],["1989-10-12",0.5485,0.5509,0.5414,0.5462,164696.0],["1989-10-13",0.5414,0.5414,0.5296,0.5296,183212.0],["1989-10-16",0.5272,0.5272,0.5178,0.5202,610057.0],["1989-10-17",0.5202,0.5249,0.5202,0.5249,227066.0],["1989-10-18",0.5249,0.5296,0.5178,0.5296,307952.0],["1989-10-19",0.5296,0.5533,0.5249,0.5533,503833.0],["1989-10-20",0.5533,0.558,0.5509,0.5533,1276636.0],["1989-10-23",0.5533,0.5556,0.5462,0.5462,214397.0],["1989-10-24",0.5462,0.5485,0.5391,0.5391,113046.0],["1989-10-25",0.5367,0.5367,0.532,0.5367,2158587.0],["1989-10-26",0.5367,0.5367,0.5367,0.5367,18516.0],["1989-10-27",0.5367,0.5367,0.5249,0.5249,215371.0],["1989-10-30",0.5249,0.5296,0.5225,0.5249,40930.0],["1989-10-31",0.5249,0.5438,0.5249,0.5391,377144.0],["1989-11-01",0.5391,0.5414,0.5391,0.5391,63345.0],["1989-11-02",0.5391,0.5462,0.5391,0.5462,153976.0],["1989-11-03",0.5462,0.5533,0.5462,0.5485,146180.0],["1989-11-06",0.5485,0.5509,0.5485,0.5509,86733.0],["1989-11-07",0.5485,0.5485,0.5391,0.5391,317697.0],["1989-11-08",0.5391,0.5462,0.5391,0.5414,97453.0],["1989-11-09",0.5414,0.5438,0.5414,0.5414,56523.0],["1989-11-10",0.5414,0.5438,0.5391,0.5438,43854.0],["1989-11-13",0.5438,0.5438,0.5367,0.5414,114995.0],["1989-11-14",0.5391,0.5391,0.532,0.5343,218295.0],["1989-11-15",0.5343,0.5367,0.532,0.5367,128638.0],["1989-11-16",0.5391,0.5391,0.5391,0.5391,1949.0],["1989-11-17",0.5391,0.5414,0.5343,0.5367,189059.0],["1989-11-20",0.5367,0.5391,0.5343,0.5343,400532.0],["1989-11-21",0.5343,0.5414,0.5343,0.5414,345959.0],["1989-11-22",0.5414,0.5414,0.5367,0.5391,1070035.0],["1989-11-24",0.5367,0.5367,0.5367,0.5367,975.0],["1989-11-27",0.5367,0.5438,0.5367,0.5367,464851.0],["1989-11-28",0.5367,0.5414,0.5367,0.5367,216346.0],["1989-11-29",0.5367,0.5438,0.5367,0.5367,189059.0],["1989-11-30",0.5367,0.5391,0.5367,0.5367,10720.0],["1989-12-01",0.5367,0.5414,0.5367,0.5391,622725.0],["1989-12-04",0.5391,0.5438,0.5343,0.5438,797167.0],["1989-12-05",0.5473,0.5521,0.5426,0.5473,79912.0],["1989-12-06",0.5473,0.5521,0.5449,0.5497,331341.0],["1989-12-07",0.5497,0.5521,0.5497,0.5497,185161.0],["1989-12-08",0.5497,0.5521,0.5497,0.5521,275792.0],["1989-12-11",0.5497,0.5497,0.5426,0.5473,757211.0],["1989-12-12",0.5426,0.5426,0.5378,0.5378,216346.0],["1989-12-13",0.5378,0.5426,0.5378,0.5402,1078806.0],["1989-12-14",0.5402,0.5426,0.533,0.5378,350831.0],["1989-12-15",0.5354,0.5354,0.5283,0.533,747465.0],["1989-12-18",0.533,0.533,0.5069,0.5116,491164.0],["1989-12-19",0.5069,0.5069,0.4902,0.495,355704.0],["1989-12-20",0.495,0.4997,0.4926,0.495,666579.0],["1989-12-21",0.495,0.4997,0.4926,0.495,595439.0],["1989-12-22",0.495,0.495,0.4902,0.4902,93555.0],["1989-12-26",0.4854,0.4854,0.4735,0.4783,1048596.0],["1989-12-27",0.4783,0.4807,0.4735,0.4807,232913.0],["1989-12-28",0.4807,0.4854,0.4807,0.4807,312825.0],["1989-12-29",0.4807,0.4831,0.4807,0.4831,323544.0],["1990-01-02",0.4831,0.4878,0.4831,0.4878,201728.0],["1990-01-03",0.4878,0.4902,0.4831,0.4902,721153.0],["1990-01-04",0.4902,0.4902,0.4854,0.4878,851740.0],["1990-01-05",0.4878,0.4878,0.4831,0.4854,416125.0],["1990-01-08",0.4854,0.4902,0.4807,0.4878,1050545.0],["1990-01-09",0.4878,0.4902,0.4783,0.4831,455106.0],["1990-01-10",0.4783,0.4783,0.4712,0.4759,121816.0],["1990-01-11",0.4759,0.4807,0.4759,0.4807,278716.0],["1990-01-12",0.4759,0.4759,0.4735,0.4759,50676.0],["1990-01-15",0.4759,0.4783,0.4735,0.4759,807886.0],["1990-01-16",0.4759,0.4783,0.4688,0.4783,775727.0],["1990-01-17",0.4759,0.4759,0.4735,0.4735,70166.0],["1990-01-18",0.4688,0.4688,0.4617,0.4617,195881.0],["1990-01-19",0.4617,0.4617,0.4569,0.4569,134485.0],["1990-01-22",0.4569,0.4617,0.4402,0.4402,469724.0],["1990-01-23",0.4426,0.4498,0.4426,0.4474,233888.0],["1990-01-24",0.4402,0.4402,0.4283,0.4402,639293.0],["1990-01-25",0.4426,0.4521,0.4426,0.4521,156900.0],["1990-01-26",0.4521,0.4521,0.4474,0.4474,163721.0],["1990-01-29",0.4474,0.4569,0.4474,0.4521,589591.0],["1990-01-30",0.4498,0.4498,0.445,0.445,475571.0],["1990-01-31",0.445,0.4521,0.4307,0.4355,592515.0],["1990-02-01",0.4355,0.4379,0.4307,0.4307,540865.0],["1990-02-02",0.4307,0.445,0.4307,0.445,341086.0],["1990-02-05",0.445,0.4569,0.4426,0.4545,356678.0],["1990-02-06",0.4545,0.464,0.4545,0.4617,668528.0],["1990-02-07",0.4617,0.4617,0.4569,0.4617,36058.0],["1990-02-08",0.4617,0.4759,0.4593,0.4759,211473.0],["1990-02-09",0.4759,0.4807,0.4712,0.4759,202703.0],["1990-02-12",0.4759,0.4759,0.464,0.4712,209524.0],["1990-02-13",0.4712,0.4712,0.4664,0.4664,135460.0],["1990-02-14",0.4664,0.4831,0.4664,0.4759,918983.0],["1990-02-15",0.4759,0.4783,0.4759,0.4783,76013.0],["1990-02-16",0.4783,0.4807,0.4759,0.4783,494087.0],["1990-02-20",0.4783,0.4807,0.4759,0.4759,147154.0],["1990-02-21",0.4712,0.4712,0.4474,0.4545,660732.0],["1990-02-22",0.4569,0.4617,0.4569,0.4617,183212.0],["1990-02-23",0.4617,0.464,0.4593,0.4593,81861.0],["1990-02-26",0.4593,0.464,0.4593,0.4593,162747.0],["1990-02-27",0.4593,0.464,0.4593,0.464,115969.0],["1990-02-28",0.4617,0.4617,0.4569,0.4617,54574.0],["1990-03-01",0.4617,0.464,0.4593,0.464,222193.0],["1990-03-02",0.464,0.4712,0.4593,0.4712,483368.0],["1990-03-05",0.4723,0.4723,0.4675,0.4699,24363.0],["1990-03-06",0.4699,0.4747,0.4651,0.4675,76988.0],["1990-03-07",0.4675,0.4699,0.4603,0.4627,506756.0],["1990-03-08",0.4627,0.4675,0.4603,0.4603,270920.0],["1990-03-09",0.4603,0.4651,0.4603,0.4627,470699.0],["1990-03-12",0.4627,0.4651,0.4627,0.4651,274818.0],["1990-03-13",0.4651,0.4651,0.4603,0.4603,75039.0],["1990-03-14",0.4603,0.4651,0.4579,0.4627,63345.0],["1990-03-15",0.4627,0.4651,0.4579,0.4603,213422.0],["1990-03-16",0.4603,0.4651,0.4603,0.4627,446335.0],["1990-03-19",0.4627,0.4651,0.4603,0.4651,163721.0],["1990-03-20",0.4651,0.4651,0.4603,0.4627,282614.0],["1990-03-21",0.4627,0.4651,0.4603,0.4603,30210.0],["1990-03-22",0.4603,0.4651,0.4579,0.4603,199779.0],["1990-03-23",0.4603,0.4603,0.4531,0.4531,867333.0],["1990-03-26",0.4531,0.4555,0.4483,0.4483,286512.0],["1990-03-27",0.4459,0.4483,0.4364,0.4364,292359.0],["1990-03-28",0.4292,0.4388,0.4244,0.434,451208.0],["1990-03-29",0.4388,0.4459,0.434,0.4435,192957.0],["1990-03-30",0.4459,0.4459,0.4388,0.4412,172492.0],["1990-04-02",0.4412,0.4435,0.4412,0.4435,84784.0],["1990-04-03",0.4459,0.4507,0.4435,0.4459,531120.0],["1990-04-04",0.4459,0.4483,0.4459,0.4483,141307.0],["1990-04-05",0.4459,0.4507,0.4459,0.4507,371296.0],["1990-04-06",0.4459,0.4603,0.4459,0.4579,851740.0],["1990-04-09",0.4531,0.4579,0.4531,0.4531,122791.0],["1990-04-10",0.4603,0.4651,0.4603,0.4627,75039.0],["1990-04-11",0.4723,0.4747,0.4651,0.4747,674376.0],["1990-04-12",0.4771,0.4771,0.4723,0.4723,25338.0],["1990-04-16",0.4819,0.4891,0.4795,0.4819,446335.0],["1990-04-17",0.4795,0.4843,0.4747,0.4795,184186.0],["1990-04-18",0.4795,0.4819,0.4723,0.4723,379093.0],["1990-04-19",0.4699,0.4723,0.4675,0.4675,1213291.0],["1990-04-20",0.4651,0.4675,0.4627,0.4675,217320.0],["1990-04-23",0.4627,0.4675,0.4627,0.4627,282614.0],["1990-04-24",0.4699,0.4747,0.4651,0.4699,399558.0],["1990-04-25",0.4723,0.4723,0.4651,0.4651,122791.0],["1990-04-26",0.4651,0.4675,0.4627,0.4675,1107068.0],["1990-04-27",0.4627,0.4651,0.4531,0.4579,3015200.0],["1990-04-30",0.4632,0.4632,0.4531,0.4632,253378.0],["1990-05-01",0.4632,0.4632,0.4632,0.4632,0.0],["1990-05-02",0.4632,0.4632,0.4632,0.4632,1856.0],["1990-05-03",0.4733,0.4783,0.4682,0.4783,557803.0],["1990-05-04",0.4733,0.4783,0.4682,0.4783,475200.0],["1990-05-07",0.4758,0.4783,0.4657,0.4783,990309.0],["1990-05-08",0.4733,0.4733,0.4682,0.4708,1568531.0],["1990-05-09",0.4682,0.4733,0.4531,0.4531,283078.0],["1990-05-10",0.4632,0.4632,0.438,0.4531,255234.0],["1990-05-11",0.4582,0.4582,0.4481,0.4531,264516.0],["1990-05-14",0.4481,0.4632,0.4481,0.4531,286791.0],["1990-05-15",0.4531,0.4632,0.4531,0.4557,90956.0],["1990-05-16",0.4531,0.4632,0.4531,0.4632,1159228.0],["1990-05-17",0.4632,0.4682,0.4531,0.4682,1148091.0],["1990-05-18",0.4682,0.4682,0.4582,0.4582,20419.0],["1990-05-21",0.4582,0.4682,0.4582,0.4682,12066.0],["1990-05-22",0.4582,0.4708,0.4582,0.4582,101166.0],["1990-05-23",0.4582,0.4733,0.4582,0.4708,77034.0],["1990-05-24",0.4657,0.4733,0.4632,0.4632,27844.0],["1990-05-25",0.4657,0.4682,0.4657,0.4682,372178.0],["1990-05-29",0.4632,0.4708,0.4632,0.4708,45478.0],["1990-05-30",0.4733,0.4733,0.4682,0.4682,21347.0],["1990-05-31",0.4682,0.4733,0.4682,0.4708,23203.0],["1990-06-01",0.4733,0.4884,0.4682,0.4833,188409.0],["1990-06-04",0.4974,0.51,0.4948,0.5075,441788.0],["1990-06-05",0.5202,0.5278,0.5177,0.5202,545738.0],["1990-06-06",0.5177,0.5227,0.5177,0.5202,82603.0],["1990-06-07",0.5202,0.5227,0.5177,0.5177,138291.0],["1990-06-08",0.5177,0.5278,0.5177,0.5177,638550.0],["1990-06-11",0.5151,0.5227,0.5151,0.5227,119728.0],["1990-06-12",0.5151,0.5227,0.5151,0.5151,63113.0],["1990-06-13",0.5151,0.5227,0.5151,0.5227,665466.0],["1990-06-14",0.5151,0.5227,0.5151,0.5202,254306.0],["1990-06-15",0.5202,0.5202,0.5177,0.5177,64041.0],["1990-06-18",0.5227,0.5227,0.5177,0.5177,183769.0],["1990-06-19",0.5227,0.5227,0.5126,0.5202,483553.0],["1990-06-20",0.5177,0.5278,0.5177,0.5278,317419.0],["1990-06-21",0.5177,0.5227,0.5177,0.5177,369394.0],["1990-06-22",0.5227,0.5227,0.5177,0.5227,347119.0],["1990-06-25",0.5177,0.5177,0.5177,0.5177,7425.0],["1990-06-26",0.5177,0.5227,0.5177,0.5227,20419.0],["1990-06-27",0.5278,0.5481,0.5278,0.5329,467775.0],["1990-06-28",0.538,0.543,0.538,0.543,172631.0],["1990-06-29",0.538,0.5481,0.538,0.5481,1337428.0],["1990-07-02",0.543,0.5481,0.5354,0.5354,284934.0],["1990-07-03",0.5354,0.5354,0.5227,0.5227,854803.0],["1990-07-05",0.5227,0.5278,0.5202,0.5278,220894.0],["1990-07-06",0.5202,0.5278,0.5177,0.5177,32484.0],["1990-07-09",0.5202,0.5278,0.5202,0.5278,113231.0],["1990-07-10",0.5329,0.5329,0.5253,0.5303,263588.0],["1990-07-11",0.5253,0.5278,0.5253,0.5278,156853.0],["1990-07-12",0.5253,0.5278,0.5253,0.5278,219966.0],["1990-07-13",0.5253,0.5303,0.5253,0.5278,1207491.0],["1990-07-16",0.5253,0.5278,0.5126,0.5126,309994.0],["1990-07-17",0.5075,0.5126,0.4974,0.4974,314634.0],["1990-07-18",0.4974,0.5024,0.4923,0.4923,472416.0],["1990-07-19",0.4923,0.4923,0.4923,0.4923,36197.0],["1990-07-20",0.4974,0.4974,0.4923,0.4974,92813.0],["1990-07-23",0.4872,0.4872,0.4771,0.4771,85388.0],["1990-07-24",0.4796,0.4897,0.4771,0.4821,888216.0],["1990-07-25",0.4771,0.4948,0.4771,0.4923,144788.0],["1990-07-26",0.4923,0.4974,0.4872,0.4897,263588.0],["1990-07-27",0.4974,0.4974,0.4974,0.4974,9281.0],["1990-07-30",0.4872,0.4923,0.4821,0.4923,124369.0],["1990-07-31",0.4821,0.4847,0.4796,0.4796,197691.0],["1990-08-01",0.4872,0.4872,0.4847,0.4847,10209.0],["1990-08-02",0.4771,0.4821,0.4771,0.4796,223678.0],["1990-08-03",0.4796,0.4821,0.4745,0.4821,666394.0],["1990-08-06",0.4771,0.4771,0.472,0.4771,387956.0],["1990-08-07",0.4771,0.4796,0.4669,0.4771,813966.0],["1990-08-08",0.4771,0.4796,0.4771,0.4796,94669.0],["1990-08-09",0.4745,0.4796,0.472,0.4796,413944.0],["1990-08-10",0.4745,0.4796,0.472,0.4745,215325.0],["1990-08-13",0.4745,0.4796,0.4745,0.4796,49191.0],["1990-08-14",0.4745,0.4872,0.4745,0.4847,662681.0],["1990-08-15",0.4897,0.4897,0.4821,0.4872,645975.0],["1990-08-16",0.4821,0.4897,0.4821,0.4847,243169.0],["1990-08-17",0.4821,0.4872,0.4821,0.4821,1123959.0],["1990-08-20",0.4821,0.4872,0.4821,0.4821,543881.0],["1990-08-21",0.4821,0.4847,0.4771,0.4821,643191.0],["1990-08-22",0.4847,0.4974,0.4821,0.4872,299784.0],["1990-08-23",0.4821,0.4872,0.4821,0.4872,2312888.0],["1990-08-24",0.4821,0.4923,0.4821,0.4923,1473863.0],["1990-08-27",0.4948,0.4974,0.4872,0.4948,300713.0],["1990-08-28",0.4999,0.5075,0.4974,0.5075,244097.0],["1990-08-29",0.5114,0.5267,0.5063,0.5063,520678.0],["1990-08-30",0.5114,0.5165,0.5063,0.5063,212541.0],["1990-08-31",0.5063,0.5165,0.5063,0.5063,420441.0],["1990-09-04",0.5063,0.5114,0.5063,0.5088,56616.0],["1990-09-05",0.5114,0.5267,0.5114,0.5114,553163.0],["1990-09-06",0.5114,0.5114,0.5063,0.5114,55688.0],["1990-09-07",0.5063,0.5114,0.5063,0.5088,336909.0],["1990-09-10",0.5063,0.5114,0.5063,0.5114,312778.0],["1990-09-11",0.5063,0.5088,0.5063,0.5088,471488.0],["1990-09-12",0.5063,0.5063,0.5063,0.5063,6497.0],["1990-09-13",0.5063,0.5114,0.5063,0.5088,51975.0],["1990-09-14",0.5063,0.5114,0.5012,0.5037,304425.0],["1990-09-17",0.4961,0.5063,0.4961,0.5012,67753.0],["1990-09-18",0.4961,0.4986,0.4858,0.4858,257091.0],["1990-09-19",0.4909,0.4909,0.4833,0.4833,168919.0],["1990-09-20",0.4807,0.4807,0.473,0.473,83531.0],["1990-09-21",0.4705,0.473,0.4654,0.4654,64969.0],["1990-09-24",0.4705,0.4756,0.4705,0.4705,21347.0],["1990-09-25",0.4705,0.473,0.4679,0.4679,181913.0],["1990-09-26",0.4679,0.4705,0.4679,0.4705,6497.0],["1990-09-27",0.4705,0.4756,0.4654,0.4705,387028.0],["1990-09-28",0.4679,0.4705,0.4654,0.4705,111375.0],["1990-10-01",0.4705,0.4705,0.4654,0.4705,133650.0],["1990-10-02",0.4679,0.4679,0.4654,0.4654,11138.0],["1990-10-03",0.4628,0.4628,0.4628,0.4628,19491.0],["1990-10-04",0.4679,0.4679,0.4679,0.4679,92813.0],["1990-10-05",0.4654,0.4654,0.4526,0.4526,89100.0],["1990-10-08",0.4551,0.4551,0.4526,0.4526,3713.0],["1990-10-09",0.4526,0.4551,0.45,0.4526,65897.0],["1990-10-10",0.4475,0.4475,0.4296,0.4398,207900.0],["1990-10-11",0.4398,0.4424,0.4372,0.4372,103022.0],["1990-10-12",0.4424,0.4424,0.4372,0.4424,58472.0],["1990-10-15",0.4372,0.4398,0.4372,0.4372,245953.0],["1990-10-16",0.4347,0.4347,0.4347,0.4347,37125.0],["1990-10-17",0.4296,0.4296,0.4193,0.4193,117872.0],["1990-10-18",0.4193,0.4193,0.4193,0.4193,10209.0],["1990-10-19",0.4168,0.4168,0.404,0.404,66825.0],["1990-10-22",0.4066,0.4091,0.404,0.404,131794.0],["1990-10-23",0.3989,0.4014,0.3989,0.4014,132722.0],["1990-10-24",0.404,0.404,0.4014,0.404,100238.0],["1990-10-25",0.4091,0.4091,0.4014,0.4014,289575.0],["1990-10-26",0.4014,0.4014,0.3989,0.3989,150356.0],["1990-10-29",0.3989,0.4014,0.3912,0.3989,271013.0],["1990-10-30",0.3912,0.3912,0.3912,0.3912,142003.0],["1990-10-31",0.3887,0.3989,0.3887,0.3989,178200.0],["1990-11-01",0.3989,0.3989,0.3887,0.3989,191194.0],["1990-11-02",0.4014,0.4168,0.4014,0.4168,653400.0],["1990-11-05",0.4168,0.4193,0.4168,0.4193,195834.0],["1990-11-06",0.4193,0.4296,0.4193,0.4296,118800.0],["1990-11-07",0.4296,0.4475,0.4296,0.4475,68681.0],["1990-11-08",0.4449,0.4449,0.4449,0.4449,28772.0],["1990-11-09",0.4475,0.4475,0.4449,0.4449,12994.0],["1990-11-12",0.4424,0.4577,0.4424,0.4577,38981.0],["1990-11-13",0.4551,0.4577,0.4449,0.4577,471488.0],["1990-11-14",0.4577,0.4603,0.4577,0.4603,37125.0],["1990-11-15",0.4654,0.4654,0.4654,0.4654,22275.0],["1990-11-16",0.4654,0.4679,0.4628,0.4628,28772.0],["1990-11-19",0.4679,0.4756,0.4654,0.473,48263.0],["1990-11-20",0.4756,0.4756,0.473,0.4756,127153.0],["1990-11-21",0.473,0.473,0.4679,0.4705,10209.0],["1990-11-23",0.473,0.473,0.473,0.473,18563.0],["1990-11-26",0.4756,0.4782,0.473,0.4782,525319.0],["1990-11-27",0.473,0.473,0.4705,0.4705,10209.0],["1990-11-28",0.4679,0.4679,0.4654,0.4679,7425.0],["1990-11-29",0.4705,0.4705,0.4551,0.4551,518822.0],["1990-11-30",0.45,0.4628,0.45,0.4577,442716.0],["1990-12-03",0.4603,0.4603,0.4526,0.4526,87244.0],["1990-12-04",0.4577,0.4603,0.4551,0.4577,69609.0],["1990-12-05",0.4628,0.4756,0.4628,0.4756,103022.0],["1990-12-06",0.4795,0.4847,0.4744,0.4744,246881.0],["1990-12-07",0.4744,0.4847,0.4744,0.4769,189338.0],["1990-12-10",0.4744,0.4821,0.4718,0.4744,245025.0],["1990-12-11",0.4744,0.4744,0.4744,0.4744,68681.0],["1990-12-12",0.4744,0.4795,0.4744,0.4769,111375.0],["1990-12-13",0.4821,0.4898,0.4821,0.4847,154997.0],["1990-12-14",0.4821,0.4847,0.4769,0.4795,75178.0],["1990-12-17",0.4769,0.4795,0.4769,0.4769,79819.0],["1990-12-18",0.4795,0.4795,0.4744,0.4744,244097.0],["1990-12-19",0.4718,0.4744,0.4692,0.4718,142931.0],["1990-12-20",0.4692,0.4692,0.4563,0.464,1070128.0],["1990-12-21",0.4563,0.4563,0.446,0.4486,281222.0],["1990-12-24",0.4512,0.4615,0.4512,0.4615,25059.0],["1990-12-26",0.4666,0.4718,0.4666,0.4666,19491.0],["1990-12-27",0.4666,0.4718,0.4666,0.4692,18563.0],["1990-12-28",0.4666,0.4692,0.4563,0.4563,127153.0],["1990-12-31",0.4615,0.4744,0.4537,0.4718,229247.0],["1991-01-02",0.4692,0.4795,0.4692,0.4718,92813.0],["1991-01-03",0.4666,0.4666,0.464,0.464,538313.0],["1991-01-04",0.4589,0.4666,0.4589,0.464,59400.0],["1991-01-07",0.464,0.464,0.4615,0.464,457566.0],["1991-01-08",0.4615,0.464,0.4589,0.4589,717441.0],["1991-01-09",0.4615,0.4615,0.4563,0.4615,64969.0],["1991-01-10",0.4589,0.464,0.4589,0.464,72394.0],["1991-01-11",0.464,0.464,0.464,0.464,54759.0],["1991-01-14",0.464,0.4718,0.464,0.464,304425.0],["1991-01-15",0.4666,0.4718,0.4615,0.4615,30628.0],["1991-01-16",0.4666,0.4718,0.464,0.4692,56616.0],["1991-01-17",0.4744,0.4847,0.4744,0.4847,690525.0],["1991-01-18",0.4821,0.4872,0.4821,0.4872,77963.0],["1991-01-21",0.4872,0.4898,0.4769,0.4769,246881.0],["1991-01-22",0.4744,0.4744,0.4692,0.4744,110447.0],["1991-01-23",0.4795,0.4872,0.4795,0.4872,26916.0],["1991-01-24",0.4898,0.5001,0.4898,0.4976,327628.0],["1991-01-25",0.4976,0.5105,0.4976,0.5053,129938.0],["1991-01-28",0.5001,0.5027,0.495,0.5027,212541.0],["1991-01-29",0.5001,0.5105,0.4976,0.5079,118800.0],["1991-01-30",0.5105,0.5182,0.5079,0.5156,195834.0],["1991-01-31",0.5156,0.5208,0.513,0.5182,145716.0],["1991-02-01",0.5156,0.5208,0.513,0.5182,193978.0],["1991-02-04",0.5208,0.5362,0.5182,0.5362,326700.0],["1991-02-05",0.5414,0.5543,0.5388,0.5543,439003.0],["1991-02-06",0.5569,0.5594,0.5517,0.5569,130866.0],["1991-02-07",0.562,0.5904,0.5594,0.5775,578222.0],["1991-02-08",0.5826,0.5878,0.5775,0.5852,286791.0],["1991-02-11",0.5904,0.5929,0.5852,0.5878,370322.0],["1991-02-12",0.5904,0.5929,0.5852,0.5878,85388.0],["1991-02-13",0.5904,0.5929,0.5852,0.5878,171703.0],["1991-02-14",0.5852,0.5904,0.5775,0.5801,352688.0],["1991-02-15",0.5775,0.5904,0.5775,0.5904,380531.0],["1991-02-19",0.5826,0.5904,0.5801,0.5878,220894.0],["1991-02-20",0.5852,0.5904,0.5826,0.5852,195834.0],["1991-02-21",0.5878,0.5955,0.5775,0.5775,191194.0],["1991-02-22",0.5775,0.5775,0.5749,0.5749,408375.0],["1991-02-25",0.5775,0.5775,0.562,0.562,150356.0],["1991-02-26",0.5594,0.5594,0.5517,0.5517,195834.0],["1991-02-27",0.5517,0.5517,0.5491,0.5491,26916.0],["1991-02-28",0.5479,0.5479,0.5375,0.5427,738788.0],["1991-03-01",0.5401,0.5635,0.5375,0.5635,221822.0],["1991-03-04",0.5583,0.5686,0.5557,0.5686,169847.0],["1991-03-05",0.5712,0.6024,0.5712,0.5894,241313.0],["1991-03-06",0.5946,0.5946,0.5816,0.5816,53831.0],["1991-03-07",0.5816,0.592,0.5816,0.5842,108591.0],["1991-03-08",0.5868,0.5894,0.5816,0.5816,140147.0],["1991-03-11",0.5816,0.5972,0.5816,0.5972,92813.0],["1991-03-12",0.5946,0.5972,0.5868,0.5868,179128.0],["1991-03-13",0.592,0.592,0.5764,0.5816,179128.0],["1991-03-14",0.5842,0.5894,0.5816,0.5816,110447.0],["1991-03-15",0.5868,0.5868,0.5816,0.5816,32484.0],["1991-03-18",0.579,0.5816,0.5764,0.579,57544.0],["1991-03-19",0.579,0.5816,0.5738,0.5764,207900.0],["1991-03-20",0.5816,0.5816,0.5738,0.5764,33413.0],["1991-03-21",0.579,0.5842,0.5738,0.5764,162422.0],["1991-03-22",0.5738,0.592,0.5738,0.5894,118800.0],["1991-03-25",0.592,0.592,0.5868,0.5868,11138.0],["1991-03-26",0.5894,0.5972,0.5842,0.5972,77034.0],["1991-03-27",0.5998,0.6076,0.5972,0.6076,424153.0],["1991-03-28",0.6024,0.6102,0.5972,0.605,167991.0],["1991-04-01",0.605,0.618,0.605,0.6102,56616.0],["1991-04-02",0.6084,0.6084,0.5941,0.6084,578813.0],["1991-04-03",0.6084,0.6541,0.6084,0.6512,125719.0],["1991-04-04",0.6541,0.6541,0.6455,0.6512,72563.0],["1991-04-05",0.6512,0.6512,0.6398,0.6398,172125.0],["1991-04-08",0.6369,0.6426,0.6369,0.6398,28688.0],["1991-04-09",0.6426,0.6484,0.6426,0.6455,108844.0],["1991-04-10",0.6455,0.6484,0.6426,0.6455,560250.0],["1991-04-11",0.6455,0.6484,0.6455,0.6455,503719.0],["1991-04-12",0.6484,0.6484,0.6455,0.6455,333281.0],["1991-04-15",0.6455,0.6512,0.6455,0.6512,275906.0],["1991-04-16",0.6484,0.6598,0.6484,0.6598,52313.0],["1991-04-17",0.6655,0.6741,0.6626,0.6684,576281.0],["1991-04-18",0.6684,0.6684,0.6626,0.6655,313875.0],["1991-04-19",0.6655,0.6712,0.6655,0.6655,33750.0],["1991-04-22",0.6655,0.6684,0.6626,0.6684,42188.0],["1991-04-23",0.6712,0.6712,0.6655,0.6655,858938.0],["1991-04-24",0.6684,0.6741,0.6684,0.6741,400781.0],["1991-04-25",0.6741,0.6798,0.6712,0.6798,58219.0],["1991-04-26",0.6741,0.6798,0.6712,0.6798,66656.0],["1991-04-29",0.6741,0.6798,0.6712,0.6712,426938.0],["1991-04-30",0.6684,0.6769,0.6655,0.6769,200813.0],["1991-05-01",0.6712,0.6712,0.6512,0.6598,328219.0],["1991-05-02",0.6684,0.6684,0.6626,0.6684,129094.0],["1991-05-03",0.6655,0.6826,0.6655,0.6826,60750.0],["1991-05-06",0.6855,0.6855,0.6712,0.6712,143438.0],["1991-05-07",0.6712,0.6769,0.6712,0.6712,54000.0],["1991-05-08",0.6655,0.6712,0.6655,0.6655,43875.0],["1991-05-09",0.6626,0.6769,0.6598,0.6769,105469.0],["1991-05-10",0.6741,0.6855,0.6741,0.6826,147656.0],["1991-05-13",0.6826,0.6855,0.6798,0.6826,349313.0],["1991-05-14",0.6798,0.6855,0.6798,0.6798,327375.0],["1991-05-15",0.6741,0.6826,0.6741,0.6826,395719.0],["1991-05-16",0.6855,0.6855,0.6769,0.6855,102094.0],["1991-05-17",0.6741,0.6741,0.6684,0.6684,208406.0],["1991-05-20",0.6712,0.6712,0.6512,0.6569,560250.0],["1991-05-21",0.6569,0.6569,0.6541,0.6541,475875.0],["1991-05-22",0.6598,0.6626,0.6541,0.6626,99563.0],["1991-05-23",0.6626,0.6684,0.6626,0.6684,227813.0],["1991-05-24",0.6684,0.6798,0.6684,0.6798,48938.0],["1991-05-28",0.6798,0.6826,0.6798,0.6798,309656.0],["1991-05-29",0.6826,0.7026,0.6826,0.6912,72563.0],["1991-05-30",0.6969,0.7055,0.6883,0.6969,883406.0],["1991-05-31",0.6969,0.7112,0.6855,0.6855,913781.0],["1991-06-03",0.684,0.6869,0.684,0.684,15188.0],["1991-06-04",0.684,0.6897,0.684,0.684,55688.0],["1991-06-05",0.684,0.6897,0.684,0.6869,173813.0],["1991-06-06",0.6811,0.6869,0.6782,0.6869,218531.0],["1991-06-07",0.6811,0.684,0.6782,0.6782,29531.0],["1991-06-10",0.6782,0.684,0.6782,0.6811,340875.0],["1991-06-11",0.684,0.684,0.6782,0.6782,161156.0],["1991-06-12",0.6725,0.6782,0.6725,0.6782,154406.0],["1991-06-13",0.6725,0.6782,0.6725,0.6725,206719.0],["1991-06-14",0.6725,0.6782,0.6696,0.6782,134156.0],["1991-06-17",0.6754,0.684,0.6668,0.6668,610031.0],["1991-06-18",0.661,0.6668,0.661,0.6668,26156.0],["1991-06-19",0.661,0.661,0.6495,0.6581,75938.0],["1991-06-20",0.6553,0.6553,0.6438,0.6524,48094.0],["1991-06-21",0.6553,0.6553,0.6438,0.6466,175500.0],["1991-06-24",0.6495,0.6495,0.6409,0.6438,292781.0],["1991-06-25",0.6438,0.6495,0.638,0.6409,156094.0],["1991-06-26",0.6409,0.6524,0.638,0.6466,491906.0],["1991-06-27",0.6466,0.6495,0.6438,0.6438,86063.0],["1991-06-28",0.638,0.6438,0.6351,0.638,1239469.0],["1991-07-01",0.638,0.6409,0.6323,0.6409,386438.0],["1991-07-02",0.6409,0.6466,0.6409,0.6438,30375.0],["1991-07-03",0.6438,0.6438,0.6323,0.6409,178875.0],["1991-07-05",0.6351,0.638,0.6351,0.638,26156.0],["1991-07-08",0.6409,0.6553,0.638,0.6495,105469.0],["1991-07-09",0.6495,0.6725,0.6495,0.6725,211781.0],["1991-07-10",0.6668,0.6754,0.6668,0.6696,60750.0],["1991-07-11",0.6639,0.6782,0.6639,0.6754,312188.0],["1991-07-12",0.6811,0.684,0.6725,0.6782,419344.0],["1991-07-15",0.6782,0.6897,0.6782,0.684,178031.0],["1991-07-16",0.684,0.6869,0.6782,0.684,260719.0],["1991-07-17",0.684,0.6869,0.6782,0.6811,318938.0],["1991-07-18",0.6782,0.6811,0.6754,0.6811,141750.0],["1991-07-19",0.6811,0.6897,0.6754,0.6782,240469.0],["1991-07-22",0.684,0.6897,0.6811,0.684,97031.0],["1991-07-23",0.6811,0.6811,0.6754,0.6811,75938.0],["1991-07-24",0.6811,0.6811,0.6782,0.6811,87750.0],["1991-07-25",0.6782,0.6811,0.6782,0.6782,43031.0],["1991-07-26",0.6725,0.684,0.6725,0.6782,127406.0],["1991-07-29",0.6869,0.7012,0.6869,0.7012,179719.0],["1991-07-30",0.6955,0.7012,0.6926,0.6984,437063.0],["1991-07-31",0.6984,0.7156,0.6984,0.7099,395719.0],["1991-08-01",0.7099,0.7099,0.6984,0.6984,116438.0],["1991-08-02",0.7012,0.7012,0.6984,0.6984,65813.0],["1991-08-05",0.7012,0.7041,0.6926,0.6926,75938.0],["1991-08-06",0.6897,0.6955,0.6869,0.6897,228656.0],["1991-08-07",0.684,0.7012,0.684,0.7012,174656.0],["1991-08-08",0.7012,0.707,0.7012,0.7012,630281.0],["1991-08-09",0.707,0.707,0.7041,0.707,144281.0],["1991-08-12",0.7127,0.7185,0.7127,0.7185,135000.0],["1991-08-13",0.7242,0.7329,0.7185,0.73,232031.0],["1991-08-14",0.7242,0.73,0.7214,0.7271,238781.0],["1991-08-15",0.7271,0.73,0.7271,0.7271,206719.0],["1991-08-16",0.7271,0.7271,0.7185,0.7242,63281.0],["1991-08-19",0.7156,0.73,0.6984,0.7242,214313.0],["1991-08-20",0.7185,0.7242,0.7127,0.7185,84375.0],["1991-08-21",0.7242,0.7242,0.7012,0.707,401625.0],["1991-08-22",0.7041,0.707,0.7041,0.7041,23625.0],["1991-08-23",0.7026,0.7113,0.6997,0.7113,64125.0],["1991-08-26",0.7055,0.7142,0.7055,0.7084,113063.0],["1991-08-27",0.7026,0.7084,0.6997,0.7026,197438.0],["1991-08-28",0.7084,0.7113,0.7055,0.7113,185625.0],["1991-08-29",0.7171,0.72,0.7171,0.7171,403313.0],["1991-08-30",0.7113,0.7171,0.7055,0.7055,224438.0],["1991-09-03",0.7084,0.7142,0.6997,0.7026,255656.0],["1991-09-04",0.6939,0.7055,0.6939,0.7026,521438.0],["1991-09-05",0.7055,0.7142,0.6997,0.7026,224438.0],["1991-09-06",0.7026,0.7229,0.7026,0.7229,300375.0],["1991-09-09",0.7229,0.7229,0.7142,0.72,108844.0],["1991-09-10",0.7142,0.7257,0.7142,0.7171,97875.0],["1991-09-11",0.7113,0.7229,0.7113,0.72,47250.0],["1991-09-12",0.7142,0.72,0.7113,0.7113,331594.0],["1991-09-13",0.7142,0.72,0.7113,0.7113,380531.0],["1991-09-16",0.7142,0.7229,0.7142,0.7171,264938.0],["1991-09-17",0.7171,0.7286,0.7171,0.7257,46406.0],["1991-09-18",0.7229,0.7344,0.7229,0.7286,97031.0],["1991-09-19",0.7344,0.7344,0.7171,0.7171,178875.0],["1991-09-20",0.7229,0.7229,0.7055,0.7055,284344.0],["1991-09-23",0.7055,0.72,0.7055,0.7171,887625.0],["1991-09-24",0.7229,0.7229,0.7171,0.7171,222750.0],["1991-09-25",0.7171,0.72,0.7113,0.7171,270844.0],["1991-09-26",0.72,0.72,0.7084,0.7084,21094.0],["1991-09-27",0.7142,0.7142,0.7084,0.7084,26156.0],["1991-09-30",0.7113,0.7142,0.7113,0.7142,79313.0],["1991-10-01",0.7113,0.7344,0.7113,0.7229,707063.0],["1991-10-02",0.72,0.7315,0.7084,0.7315,820125.0],["1991-10-03",0.7257,0.7286,0.7055,0.7055,701156.0],["1991-10-04",0.7055,0.72,0.7055,0.7113,517219.0],["1991-10-07",0.7113,0.72,0.7113,0.72,165375.0],["1991-10-08",0.7171,0.7229,0.7113,0.7142,235406.0],["1991-10-09",0.7113,0.7113,0.7055,0.7055,88594.0],["1991-10-10",0.6997,0.7229,0.6997,0.7229,24469.0],["1991-10-11",0.7171,0.7257,0.7171,0.7257,533250.0],["1991-10-14",0.7229,0.7315,0.72,0.7286,35438.0],["1991-10-15",0.7315,0.7373,0.7286,0.7286,99563.0],["1991-10-16",0.7286,0.746,0.7286,0.7402,302063.0],["1991-10-17",0.7402,0.7633,0.7402,0.7633,548438.0],["1991-10-18",0.7575,0.7749,0.7575,0.7749,210938.0],["1991-10-21",0.7778,0.7807,0.7778,0.7807,84375.0],["1991-10-22",0.7749,0.7749,0.772,0.7749,162844.0],["1991-10-23",0.772,0.7807,0.7662,0.7662,101250.0],["1991-10-24",0.7633,0.7633,0.7604,0.7604,67500.0],["1991-10-25",0.7547,0.7575,0.7547,0.7575,326531.0],["1991-10-28",0.7547,0.7778,0.7518,0.7778,68344.0],["1991-10-29",0.7749,0.7749,0.7662,0.7691,105469.0],["1991-10-30",0.772,0.7807,0.772,0.772,92813.0],["1991-10-31",0.7691,0.772,0.7662,0.7691,27000.0],["1991-11-01",0.7662,0.7749,0.7633,0.7691,75094.0],["1991-11-04",0.7691,0.7749,0.7691,0.772,132469.0],["1991-11-05",0.7749,0.7836,0.772,0.7807,380531.0],["1991-11-06",0.7865,0.7951,0.7865,0.7951,448875.0],["1991-11-07",0.7922,0.8038,0.7922,0.8038,138375.0],["1991-11-08",0.8067,0.8096,0.7951,0.798,226969.0],["1991-11-11",0.7922,0.7922,0.7836,0.7865,76781.0],["1991-11-12",0.7894,0.7951,0.7894,0.7922,127406.0],["1991-11-13",0.7951,0.8067,0.7951,0.8038,59906.0],["1991-11-14",0.8009,0.8038,0.798,0.798,14344.0],["1991-11-15",0.8009,0.8038,0.7865,0.7865,38813.0],["1991-11-18",0.7894,0.7894,0.7807,0.7807,71719.0],["1991-11-19",0.7807,0.7836,0.772,0.7749,119813.0],["1991-11-20",0.7749,0.7749,0.7691,0.7749,294469.0],["1991-11-21",0.7778,0.7865,0.7778,0.7836,183094.0],["1991-11-22",0.7865,0.7922,0.7807,0.7807,216000.0],["1991-11-25",0.7749,0.7836,0.772,0.7836,138375.0],["1991-11-26",0.7836,0.8009,0.7836,0.8009,73406.0],["1991-11-27",0.798,0.8038,0.7922,0.8009,223594.0],["1991-11-29",0.8009,0.8038,0.798,0.798,87750.0],["1991-12-02",0.7951,0.8009,0.7749,0.7865,156938.0],["1991-12-03",0.7894,0.8038,0.7865,0.7894,259031.0],["1991-12-04",0.7865,0.8038,0.7865,0.8038,626906.0],["1991-12-05",0.798,0.8096,0.798,0.8038,373781.0],["1991-12-06",0.8023,0.8052,0.7936,0.8052,628594.0],["1991-12-09",0.8052,0.811,0.8023,0.8023,260719.0],["1991-12-10",0.8052,0.8052,0.7878,0.7936,290250.0],["1991-12-11",0.7878,0.7878,0.779,0.7849,309656.0],["1991-12-12",0.7878,0.7907,0.782,0.7849,293625.0],["1991-12-13",0.782,0.782,0.779,0.782,57375.0],["1991-12-16",0.7761,0.7878,0.7761,0.7849,172969.0],["1991-12-17",0.779,0.7849,0.7761,0.779,75938.0],["1991-12-18",0.779,0.779,0.7645,0.7645,103781.0],["1991-12-19",0.7674,0.7761,0.7558,0.7645,135000.0],["1991-12-20",0.7587,0.7674,0.7558,0.7616,1250438.0],["1991-12-23",0.7674,0.7674,0.7442,0.7529,243844.0],["1991-12-24",0.7558,0.7616,0.7558,0.7558,241313.0],["1991-12-26",0.7558,0.782,0.7558,0.782,206719.0],["1991-12-27",0.782,0.8023,0.779,0.7994,358594.0],["1991-12-30",0.8052,0.8226,0.8023,0.8226,847969.0],["1991-12-31",0.8256,0.8285,0.8168,0.8256,281813.0],["1992-01-02",0.8168,0.8314,0.8139,0.8256,1048781.0],["1992-01-03",0.8256,0.843,0.8256,0.843,189844.0],["1992-01-06",0.8372,0.8575,0.8343,0.8517,259875.0],["1992-01-07",0.8517,0.8517,0.843,0.843,777938.0],["1992-01-08",0.843,0.8517,0.843,0.8459,259875.0],["1992-01-09",0.8459,0.8575,0.8401,0.8517,320625.0],["1992-01-10",0.8517,0.8517,0.8256,0.8314,314719.0],["1992-01-13",0.8285,0.8343,0.8285,0.8343,794813.0],["1992-01-14",0.8285,0.8343,0.8256,0.8256,90281.0],["1992-01-15",0.8256,0.8372,0.8256,0.8343,345938.0],["1992-01-16",0.843,0.8488,0.8401,0.843,38813.0],["1992-01-17",0.8488,0.8488,0.843,0.8459,113906.0],["1992-01-20",0.8401,0.8401,0.8256,0.8372,239625.0],["1992-01-21",0.8314,0.8372,0.8197,0.8197,279281.0],["1992-01-22",0.8197,0.8256,0.8139,0.8139,462375.0],["1992-01-23",0.8139,0.8343,0.8139,0.8256,67500.0],["1992-01-24",0.8226,0.8343,0.8197,0.8343,158625.0],["1992-01-27",0.8314,0.8372,0.8285,0.8314,55688.0],["1992-01-28",0.8285,0.843,0.8256,0.8343,810000.0],["1992-01-29",0.8372,0.843,0.8256,0.8256,185625.0],["1992-01-30",0.8197,0.8285,0.8197,0.8256,43875.0],["1992-01-31",0.8256,0.8256,0.8256,0.8256,20250.0],["1992-02-03",0.8285,0.8372,0.8256,0.8343,179719.0],["1992-02-04",0.8401,0.8401,0.8314,0.8372,179719.0],["1992-02-05",0.8401,0.8401,0.8285,0.8372,428625.0],["1992-02-06",0.8546,0.9099,0.8546,0.9011,799875.0],["1992-02-07",0.8953,0.9186,0.8953,0.9069,659813.0],["1992-02-10",0.9069,0.9418,0.9069,0.9302,171281.0],["1992-02-11",0.9273,0.9302,0.9186,0.9186,407531.0],["1992-02-12",0.9128,0.9186,0.9069,0.9186,392344.0],["1992-02-13",0.9186,0.9186,0.9011,0.9069,64125.0],["1992-02-14",0.904,0.9099,0.904,0.9069,162844.0],["1992-02-18",0.9069,0.9273,0.9069,0.9186,217688.0],["1992-02-19",0.9186,0.9186,0.904,0.904,270000.0],["1992-02-20",0.904,0.9069,0.8982,0.8982,150188.0],["1992-02-21",0.9069,0.9186,0.9069,0.9157,102938.0],["1992-02-24",0.9069,0.9157,0.9069,0.9128,134156.0],["1992-02-25",0.9128,0.9128,0.8953,0.9011,364500.0],["1992-02-26",0.904,0.9186,0.904,0.9099,271688.0],["1992-02-27",0.9099,0.9157,0.8953,0.8982,302063.0],["1992-02-28",0.8953,0.904,0.8953,0.8953,81000.0],["1992-03-02",0.8982,0.904,0.8924,0.8982,84375.0],["1992-03-03",0.9011,0.9011,0.8982,0.9011,53156.0],["1992-03-04",0.8938,0.8996,0.8909,0.8967,217688.0],["1992-03-05",0.8996,0.8996,0.8879,0.8938,360281.0],["1992-03-06",0.8938,0.8967,0.8879,0.8909,130781.0],["1992-03-09",0.8879,0.8879,0.8821,0.8821,88594.0],["1992-03-10",0.885,0.8909,0.8792,0.8792,239625.0],["1992-03-11",0.8792,0.8938,0.8792,0.8938,408375.0],["1992-03-12",0.8909,0.8938,0.8879,0.8909,59906.0],["1992-03-13",0.8909,0.9113,0.8909,0.9113,73406.0],["1992-03-16",0.9113,0.9201,0.9084,0.9142,309656.0],["1992-03-17",0.9142,0.9434,0.9113,0.9434,327375.0],["1992-03-18",0.9434,0.9463,0.9376,0.9405,826031.0],["1992-03-19",0.9376,0.9697,0.9347,0.9551,114750.0],["1992-03-20",0.9668,0.9785,0.9668,0.9756,156094.0],["1992-03-23",0.9726,0.9756,0.9639,0.9697,97031.0],["1992-03-24",0.9726,0.9726,0.9493,0.9493,292781.0],["1992-03-25",0.9551,0.961,0.9463,0.9493,111375.0],["1992-03-26",0.9463,0.9463,0.9347,0.9434,221063.0],["1992-03-27",0.9405,0.9405,0.9347,0.9347,356906.0],["1992-03-30",0.9347,0.9434,0.9347,0.9376,268313.0],["1992-03-31",0.9376,0.9434,0.9376,0.9434,101250.0],["1992-04-01",0.9376,0.9522,0.9347,0.9493,600750.0],["1992-04-02",0.958,0.961,0.9522,0.9522,253125.0],["1992-04-03",0.958,0.9726,0.958,0.9726,494438.0],["1992-04-06",0.9756,0.9872,0.9697,0.9872,329063.0],["1992-04-07",0.9843,0.9843,0.9756,0.9756,84375.0],["1992-04-08",0.9726,0.9726,0.9347,0.9405,416813.0],["1992-04-09",0.9463,0.9522,0.9434,0.9493,82688.0],["1992-04-10",0.9463,0.958,0.9405,0.9551,306281.0],["1992-04-13",0.9551,0.958,0.9463,0.958,483469.0],["1992-04-14",0.961,0.961,0.9493,0.958,294469.0],["1992-04-15",0.961,0.961,0.9522,0.958,319781.0],["1992-04-16",0.958,0.958,0.9463,0.9463,270844.0],["1992-04-20",0.9463,0.9463,0.9113,0.9113,547594.0],["1992-04-21",0.9055,0.9055,0.8762,0.8879,581344.0],["1992-04-22",0.8879,0.9142,0.8821,0.9084,239625.0],["1992-04-23",0.9084,0.9288,0.9084,0.9113,390656.0],["1992-04-24",0.9113,0.923,0.9113,0.923,309656.0],["1992-04-27",0.9201,0.9288,0.9171,0.9288,156938.0],["1992-04-28",0.9288,0.9347,0.9259,0.9347,201656.0],["1992-04-29",0.9347,0.9405,0.9347,0.9376,74250.0],["1992-04-30",0.9347,0.9463,0.9347,0.9463,51469.0],["1992-05-01",0.9347,0.9347,0.923,0.923,419344.0],["1992-05-04",0.9347,0.9697,0.9347,0.9697,380531.0],["1992-05-05",0.9697,0.9697,0.9463,0.9522,207984.0],["1992-05-06",0.9522,0.9639,0.9463,0.9639,39234.0],["1992-05-07",0.9639,0.9756,0.9405,0.9522,548016.0],["1992-05-08",0.9522,0.9639,0.9463,0.9639,525656.0],["1992-05-11",0.9639,0.9756,0.958,0.9756,135000.0],["1992-05-12",0.9697,0.9872,0.9697,0.9697,271266.0],["1992-05-13",0.9756,0.9814,0.9639,0.9639,44719.0],["1992-05-14",0.9522,0.9814,0.9522,0.9814,131203.0],["1992-05-15",0.9697,0.9872,0.9697,0.9756,207984.0],["1992-05-18",0.9639,0.9872,0.9639,0.9697,96188.0],["1992-05-19",0.9697,0.9814,0.9697,0.9814,119391.0],["1992-05-20",0.9814,0.9872,0.9756,0.9756,67922.0],["1992-05-21",0.9756,0.9872,0.958,0.9697,79313.0],["1992-05-22",0.958,0.9639,0.9522,0.958,79734.0],["1992-05-26",0.9463,0.9522,0.923,0.9288,448875.0],["1992-05-27",0.9288,0.9288,0.9171,0.9288,158203.0],["1992-05-28",0.9288,0.9347,0.9171,0.9171,441703.0],["1992-05-29",0.9171,0.9288,0.9171,0.9171,94500.0],["1992-06-01",0.923,0.9347,0.923,0.9347,555609.0],["1992-06-02",0.9347,0.9463,0.9347,0.9405,217688.0],["1992-06-03",0.9463,0.9522,0.9463,0.9463,80578.0],["1992-06-04",0.9639,0.9697,0.9522,0.9639,123609.0],["1992-06-05",0.9639,0.9697,0.9522,0.958,84797.0],["1992-06-08",0.951,0.9686,0.951,0.9569,509203.0],["1992-06-09",0.9627,0.9627,0.9451,0.951,448875.0],["1992-06-10",0.951,0.9569,0.9392,0.9451,383484.0],["1992-06-11",0.951,0.951,0.9451,0.951,67922.0],["1992-06-12",0.9627,0.9627,0.951,0.951,296156.0],["1992-06-15",0.9627,0.9862,0.9569,0.9862,191109.0],["1992-06-16",0.9745,1.0097,0.9745,0.9803,150188.0],["1992-06-17",0.9686,0.9686,0.951,0.951,190266.0],["1992-06-18",0.9451,0.951,0.9275,0.9334,385594.0],["1992-06-19",0.9334,0.9686,0.9334,0.9569,234984.0],["1992-06-22",0.9627,0.9627,0.9334,0.9392,294469.0],["1992-06-23",0.9392,0.9569,0.9392,0.9569,297000.0],["1992-06-24",0.9627,0.9745,0.9627,0.9745,257766.0],["1992-06-25",0.9745,1.0038,0.9745,0.9921,768234.0],["1992-06-26",0.9979,1.0332,0.9979,1.0332,218953.0],["1992-06-29",1.0332,1.0508,1.0273,1.0508,553500.0],["1992-06-30",1.0508,1.0508,1.039,1.0449,164531.0],["1992-07-01",1.0449,1.0449,1.0332,1.0332,142172.0],["1992-07-02",1.0449,1.0449,1.0097,1.0273,360281.0],["1992-07-06",1.0214,1.0567,1.0214,1.039,146813.0],["1992-07-07",1.0449,1.0449,1.0156,1.0332,129938.0],["1992-07-08",1.0214,1.0273,1.0156,1.0273,100406.0],["1992-07-09",1.0214,1.0273,0.9862,1.0156,697359.0],["1992-07-10",1.0214,1.0214,0.9979,1.0097,517641.0],["1992-07-13",1.0038,1.0097,0.9921,0.9921,118547.0],["1992-07-14",0.9862,1.0038,0.9862,1.0038,484734.0],["1992-07-15",1.0038,1.0038,0.9745,0.9803,63281.0],["1992-07-16",0.9745,0.9745,0.9275,0.9392,302906.0],["1992-07-17",0.9334,0.951,0.9334,0.9392,287297.0],["1992-07-20",0.9275,0.951,0.9275,0.9392,199969.0],["1992-07-21",0.9334,0.9451,0.9334,0.9451,165797.0],["1992-07-22",0.9392,0.9569,0.9392,0.951,87750.0],["1992-07-23",0.951,0.9745,0.951,0.9627,199125.0],["1992-07-24",0.9569,0.9569,0.9158,0.9216,168328.0],["1992-07-27",0.9216,0.9569,0.9158,0.9569,167063.0],["1992-07-28",0.951,0.9627,0.951,0.9569,88594.0],["1992-07-29",0.9569,1.0038,0.9569,1.0038,818859.0],["1992-07-30",0.9979,1.0038,0.9862,0.9921,669516.0],["1992-07-31",0.9921,1.0097,0.9921,1.0097,324844.0],["1992-08-03",1.0038,1.0332,1.0038,1.0273,477563.0],["1992-08-04",1.0508,1.0508,1.0449,1.0508,304172.0],["1992-08-05",1.0508,1.0508,1.0332,1.0332,83531.0],["1992-08-06",1.0273,1.0332,0.9979,0.9979,140063.0],["1992-08-07",0.9979,1.0214,0.9979,0.9979,72141.0],["1992-08-10",0.9979,1.0156,0.9862,0.9862,194484.0],["1992-08-11",0.9862,1.0156,0.9862,1.0038,270422.0],["1992-08-12",1.0038,1.0097,0.9803,0.9803,137531.0],["1992-08-13",0.9803,0.9803,0.951,0.951,138375.0],["1992-08-14",0.9569,1.0038,0.9569,0.9979,192375.0],["1992-08-17",0.9979,1.0038,0.9803,0.9803,43031.0],["1992-08-18",0.9862,0.9862,0.9334,0.9569,278438.0],["1992-08-19",0.9627,0.9979,0.9627,0.9627,2562469.0],["1992-08-20",0.9627,0.9627,0.9392,0.9392,2189953.0],["1992-08-21",0.9451,0.9451,0.9334,0.9451,354797.0],["1992-08-24",0.9334,0.9392,0.9216,0.9216,162844.0],["1992-08-25",0.9275,0.9627,0.9158,0.951,432000.0],["1992-08-26",0.9569,0.9627,0.9451,0.9569,139641.0],["1992-08-27",0.9569,0.9686,0.951,0.951,175078.0],["1992-08-28",0.951,0.9686,0.951,0.9686,51469.0],["1992-08-31",0.9686,0.9745,0.9569,0.9745,102094.0],["1992-09-01",0.9745,0.9921,0.9745,0.9803,122344.0],["1992-09-02",0.9862,0.9979,0.9803,0.9921,513844.0],["1992-09-03",0.9979,1.0038,0.9921,0.9979,202922.0],["1992-09-04",1.0086,1.0322,1.0027,1.0322,167063.0],["1992-09-08",1.0204,1.0322,1.0204,1.0263,418922.0],["1992-09-09",1.0263,1.0381,1.0263,1.0322,1144125.0],["1992-09-10",1.0322,1.044,1.0322,1.044,1155938.0],["1992-09-11",1.0381,1.044,1.0381,1.044,90703.0],["1992-09-14",1.044,1.0499,1.0263,1.044,395297.0],["1992-09-15",1.044,1.0499,1.0263,1.0263,152297.0],["1992-09-16",1.0322,1.0381,1.0263,1.0322,128250.0],["1992-09-17",1.0322,1.0381,1.0322,1.0322,267047.0],["1992-09-18",1.0381,1.0381,1.0322,1.0381,482625.0],["1992-09-21",1.0381,1.0381,1.0204,1.0263,445922.0],["1992-09-22",1.0322,1.0322,1.0145,1.0204,146391.0],["1992-09-23",1.0322,1.0381,1.0204,1.0381,469547.0],["1992-09-24",1.0322,1.0499,1.0322,1.0499,535781.0],["1992-09-25",1.0499,1.0675,1.0499,1.0675,1530984.0],["1992-09-28",1.0675,1.0675,1.0616,1.0675,309234.0],["1992-09-29",1.0675,1.097,1.0675,1.097,573328.0],["1992-09-30",1.097,1.1501,1.097,1.1501,968625.0],["1992-10-01",1.1501,1.2091,1.1442,1.2032,1749938.0],["1992-10-02",1.2032,1.2032,1.1678,1.1737,188578.0],["1992-10-05",1.1678,1.1678,1.1088,1.156,582188.0],["1992-10-06",1.1678,1.1678,1.1442,1.1442,419766.0],["1992-10-07",1.1442,1.1796,1.1442,1.156,297844.0],["1992-10-08",1.1619,1.1619,1.1324,1.1501,241734.0],["1992-10-09",1.1442,1.156,1.1088,1.1088,170438.0],["1992-10-12",1.1206,1.1324,1.1206,1.1324,207141.0],["1992-10-13",1.1383,1.1383,1.1206,1.1265,317672.0],["1992-10-14",1.1383,1.156,1.1383,1.156,286453.0],["1992-10-15",1.156,1.1796,1.156,1.1796,542953.0],["1992-10-16",1.1796,1.1796,1.156,1.156,207563.0],["1992-10-19",1.1619,1.1619,1.1383,1.1383,220219.0],["1992-10-20",1.1442,1.1442,1.1383,1.1442,107578.0],["1992-10-21",1.1442,1.1501,1.1324,1.1383,182672.0],["1992-10-22",1.1501,1.156,1.1383,1.1442,713813.0],["1992-10-23",1.1383,1.1678,1.1383,1.1619,295734.0],["1992-10-26",1.156,1.1678,1.156,1.1678,180141.0],["1992-10-27",1.1678,1.1796,1.1678,1.1796,117281.0],["1992-10-28",1.1855,1.2504,1.1855,1.2504,553500.0],["1992-10-29",1.2504,1.2504,1.2268,1.2504,308391.0],["1992-10-30",1.2445,1.2445,1.1914,1.2268,1103203.0],["1992-11-02",1.2268,1.2327,1.2209,1.2209,475031.0],["1992-11-03",1.2209,1.2268,1.2091,1.2091,1141172.0],["1992-11-04",1.2209,1.2268,1.215,1.215,904078.0],["1992-11-05",1.2209,1.2268,1.215,1.215,548859.0],["1992-11-06",1.2209,1.2268,1.215,1.2268,109688.0],["1992-11-09",1.2268,1.2268,1.1796,1.1973,156938.0],["1992-11-10",1.1914,1.1914,1.1737,1.1737,122766.0],["1992-11-11",1.1855,1.1914,1.1796,1.1796,135000.0],["1992-11-12",1.1914,1.1973,1.1796,1.1796,162844.0],["1992-11-13",1.1796,1.1796,1.156,1.1737,75516.0],["1992-11-16",1.1737,1.1796,1.1619,1.1678,411328.0],["1992-11-17",1.1619,1.1796,1.1619,1.1619,246797.0],["1992-11-18",1.1737,1.1737,1.1619,1.1678,345094.0],["1992-11-19",1.1678,1.1737,1.1619,1.1737,365766.0],["1992-11-20",1.1737,1.1796,1.1619,1.1737,211359.0],["1992-11-23",1.1796,1.1796,1.1678,1.1678,26156.0],["1992-11-24",1.1737,1.1914,1.1737,1.1914,864422.0],["1992-11-25",1.1855,1.1914,1.1796,1.1796,224016.0],["1992-11-27",1.1796,1.1796,1.1796,1.1796,4641.0],["1992-11-30",1.1678,1.1855,1.156,1.1737,161156.0],["1992-12-01",1.156,1.1737,1.156,1.1678,34594.0],["1992-12-02",1.1678,1.1796,1.156,1.1796,200391.0],["1992-12-03",1.1737,1.1796,1.1678,1.1678,180563.0],["1992-12-04",1.1737,1.1855,1.1737,1.1796,366609.0],["1992-12-07",1.1843,1.1962,1.1725,1.1962,156094.0],["1992-12-08",1.1962,1.2021,1.1784,1.1784,167484.0],["1992-12-09",1.1666,1.1843,1.1666,1.1784,111375.0],["1992-12-10",1.1843,1.1962,1.1784,1.1843,1452094.0],["1992-12-11",1.1784,1.1843,1.1725,1.1784,197438.0],["1992-12-14",1.1843,1.1903,1.1784,1.1784,83953.0],["1992-12-15",1.1784,1.1784,1.1666,1.1784,517641.0],["1992-12-16",1.1784,1.1784,1.1607,1.1666,219375.0],["1992-12-17",1.1547,1.1725,1.1488,1.1725,147656.0],["1992-12-18",1.1725,1.1725,1.1547,1.1547,135844.0],["1992-12-21",1.1607,1.1725,1.1488,1.1725,484313.0],["1992-12-22",1.1607,1.1843,1.1607,1.1784,430313.0],["1992-12-23",1.1843,1.1843,1.1725,1.1784,934875.0],["1992-12-24",1.1666,1.1903,1.1666,1.1843,303750.0],["1992-12-28",1.1843,1.1903,1.1784,1.1843,645891.0],["1992-12-29",1.1903,1.1903,1.1607,1.1607,586406.0],["1992-12-30",1.1725,1.1843,1.1607,1.1843,257344.0],["1992-12-31",1.1725,1.1843,1.1666,1.1784,205875.0],["1993-01-04",1.1666,1.1784,1.1607,1.1666,259031.0],["1993-01-05",1.1784,1.1903,1.1784,1.1784,422297.0],["1993-01-06",1.1843,1.1903,1.1784,1.1784,268313.0],["1993-01-07",1.1843,1.2021,1.1843,1.1903,302484.0],["1993-01-08",1.1903,1.1962,1.1784,1.1843,281391.0],["1993-01-11",1.1784,1.214,1.1784,1.1962,424828.0],["1993-01-12",1.1962,1.2199,1.1962,1.214,448453.0],["1993-01-13",1.2199,1.2376,1.2199,1.2317,611297.0],["1993-01-14",1.2436,1.2495,1.2258,1.2317,3110484.0],["1993-01-15",1.2258,1.2436,1.2258,1.2436,346359.0],["1993-01-18",1.2436,1.2436,1.2317,1.2436,264516.0],["1993-01-19",1.2436,1.2554,1.2376,1.2436,151453.0],["1993-01-20",1.2436,1.2436,1.2258,1.2376,216844.0],["1993-01-21",1.2376,1.2436,1.214,1.2199,62438.0],["1993-01-22",1.2199,1.2258,1.1962,1.208,705797.0],["1993-01-25",1.2199,1.2258,1.208,1.2199,216422.0],["1993-01-26",1.2199,1.2199,1.2021,1.2021,588094.0],["1993-01-27",1.2199,1.2199,1.1903,1.208,390656.0],["1993-01-28",1.214,1.2199,1.2021,1.208,355641.0],["1993-01-29",1.208,1.2258,1.208,1.208,363656.0],["1993-02-01",1.208,1.208,1.2021,1.2021,333703.0],["1993-02-02",1.1962,1.2258,1.1962,1.2258,547172.0],["1993-02-03",1.2317,1.2554,1.2258,1.2554,956391.0],["1993-02-04",1.2554,1.2732,1.2554,1.2673,784688.0],["1993-02-05",1.2732,1.2969,1.2673,1.2791,1358016.0],["1993-02-08",1.2969,1.2969,1.2495,1.2554,781313.0],["1993-02-09",1.2317,1.2495,1.2317,1.2436,353109.0],["1993-02-10",1.2436,1.2495,1.2258,1.2376,123188.0],["1993-02-11",1.2436,1.2436,1.2376,1.2376,422297.0],["1993-02-12",1.2436,1.2495,1.2199,1.2376,243000.0],["1993-02-16",1.2317,1.2317,1.1843,1.1843,182250.0],["1993-02-17",1.1843,1.1903,1.1666,1.1784,367453.0],["1993-02-18",1.1784,1.1843,1.1547,1.1607,395297.0],["1993-02-19",1.1725,1.208,1.1725,1.1903,413859.0],["1993-02-22",1.1725,1.1843,1.1725,1.1784,489797.0],["1993-02-23",1.1666,1.1784,1.1488,1.1607,727313.0],["1993-02-24",1.1666,1.208,1.1607,1.2021,534094.0],["1993-02-25",1.1903,1.1903,1.1725,1.1725,423563.0],["1993-02-26",1.1725,1.1725,1.1607,1.1666,654328.0],["1993-03-01",1.1547,1.1666,1.1429,1.1666,413438.0],["1993-03-02",1.1547,1.1725,1.1488,1.1666,356063.0],["1993-03-03",1.1607,1.1725,1.1607,1.1666,510047.0],["1993-03-04",1.1843,1.208,1.1843,1.1903,263672.0],["1993-03-05",1.1843,1.2258,1.1843,1.2199,739125.0],["1993-03-08",1.2127,1.2306,1.2127,1.2246,148078.0],["1993-03-09",1.2425,1.2425,1.2187,1.2306,293625.0],["1993-03-10",1.2246,1.2306,1.2127,1.2246,280547.0],["1993-03-11",1.2306,1.2365,1.2127,1.2246,222328.0],["1993-03-12",1.2127,1.2127,1.2009,1.2127,276328.0],["1993-03-15",1.2068,1.2127,1.1949,1.2127,213469.0],["1993-03-16",1.2187,1.2187,1.1949,1.1949,153141.0],["1993-03-17",1.189,1.2127,1.189,1.2068,686391.0],["1993-03-18",1.2127,1.2246,1.1949,1.2187,1389234.0],["1993-03-19",1.2127,1.2187,1.2127,1.2187,197859.0],["1993-03-22",1.2127,1.2127,1.2068,1.2127,148500.0],["1993-03-23",1.2127,1.2246,1.2127,1.2127,335391.0],["1993-03-24",1.2246,1.2365,1.2246,1.2306,1024313.0],["1993-03-25",1.2246,1.2484,1.2246,1.2365,1072406.0],["1993-03-26",1.2365,1.2365,1.2187,1.2246,327375.0],["1993-03-29",1.2306,1.2365,1.2246,1.2306,116016.0],["1993-03-30",1.2425,1.2425,1.2246,1.2306,401203.0],["1993-03-31",1.2306,1.2425,1.2306,1.2365,722672.0],["1993-04-01",1.2365,1.2544,1.2187,1.2425,518063.0],["1993-04-02",1.2603,1.2603,1.2246,1.2246,815484.0],["1993-04-05",1.2365,1.2365,1.2009,1.2127,365766.0],["1993-04-06",1.2068,1.2068,1.1771,1.1771,681328.0],["1993-04-07",1.183,1.183,1.1474,1.1533,351422.0],["1993-04-08",1.1414,1.1771,1.1355,1.1652,281391.0],["1993-04-12",1.1711,1.1949,1.1533,1.1949,334547.0],["1993-04-13",1.189,1.2068,1.1771,1.183,298266.0],["1993-04-14",1.1711,1.183,1.1711,1.183,100828.0],["1993-04-15",1.1711,1.1771,1.1592,1.1652,396141.0],["1993-04-16",1.1652,1.1652,1.1236,1.1295,309656.0],["1993-04-19",1.1295,1.1295,1.082,1.0998,1678219.0],["1993-04-20",1.0998,1.0998,1.082,1.0998,1024313.0],["1993-04-21",1.0998,1.1176,1.0998,1.1117,461109.0],["1993-04-22",1.1117,1.1295,1.1117,1.1117,255234.0],["1993-04-23",1.1176,1.1176,1.1057,1.1057,363234.0],["1993-04-26",1.1057,1.1117,1.1057,1.1057,581344.0],["1993-04-27",1.1057,1.1117,1.0879,1.0938,623953.0],["1993-04-28",1.0938,1.1176,1.0938,1.1176,83531.0],["1993-04-29",1.1117,1.1295,1.0998,1.1176,112641.0],["1993-04-30",1.1057,1.1355,1.0998,1.1236,365766.0],["1993-05-03",1.1236,1.1236,1.0879,1.0938,1002797.0],["1993-05-04",1.0938,1.1057,1.0938,1.0998,599484.0],["1993-05-05",1.0938,1.1117,1.0938,1.1117,494438.0],["1993-05-06",1.1057,1.1117,1.1057,1.1117,266203.0],["1993-05-07",1.1057,1.1117,1.0879,1.0938,304172.0],["1993-05-10",1.0938,1.0938,1.0522,1.0582,976219.0],["1993-05-11",1.0701,1.0701,1.0582,1.0701,1269844.0],["1993-05-12",1.0701,1.076,1.0641,1.0641,780047.0],["1993-05-13",1.0701,1.0701,1.0582,1.0641,398250.0],["1993-05-14",1.0582,1.0582,1.0344,1.0463,993938.0],["1993-05-17",1.0463,1.0522,1.0403,1.0522,569109.0],["1993-05-18",1.0403,1.0463,1.0344,1.0403,319359.0],["1993-05-19",1.0344,1.0403,1.0225,1.0403,339609.0],["1993-05-20",1.0463,1.0522,1.0225,1.0285,1704797.0],["1993-05-21",1.0403,1.0403,1.0285,1.0285,397828.0],["1993-05-24",1.0285,1.0344,1.0285,1.0344,248484.0],["1993-05-25",1.0463,1.0582,1.0463,1.0582,762750.0],["1993-05-26",1.0641,1.0879,1.0582,1.082,308813.0],["1993-05-27",1.082,1.0938,1.082,1.0879,238781.0],["1993-05-28",1.0998,1.1236,1.0938,1.1176,318094.0],["1993-06-01",1.1176,1.1236,1.0938,1.0938,310922.0],["1993-06-02",1.0998,1.1117,1.0998,1.1057,505406.0],["1993-06-03",1.1117,1.1295,1.0998,1.0998,273797.0],["1993-06-04",1.1057,1.1117,1.0998,1.0998,90703.0],["1993-06-07",1.105,1.105,1.0752,1.0812,253125.0],["1993-06-08",1.0752,1.0812,1.0573,1.0692,238781.0],["1993-06-09",1.0632,1.0752,1.0513,1.0573,259453.0],["1993-06-10",1.0573,1.0632,1.0393,1.0453,453516.0],["1993-06-11",1.0513,1.0692,1.0453,1.0573,340031.0],["1993-06-14",1.0692,1.0752,1.0573,1.0632,529031.0],["1993-06-15",1.0632,1.0692,1.0513,1.0692,654750.0],["1993-06-16",1.0752,1.105,1.0752,1.0991,397828.0],["1993-06-17",1.0991,1.1588,1.0991,1.123,553500.0],["1993-06-18",1.1289,1.1289,1.0991,1.105,448875.0],["1993-06-21",1.0991,1.117,1.0991,1.117,1309500.0],["1993-06-22",1.1289,1.1409,1.1289,1.1289,1336500.0],["1993-06-23",1.1409,1.1409,1.123,1.1289,564891.0],["1993-06-24",1.1289,1.1289,1.111,1.1289,591891.0],["1993-06-25",1.1289,1.1289,1.111,1.111,98297.0],["1993-06-28",1.1349,1.1349,1.105,1.117,275906.0],["1993-06-29",1.117,1.117,1.0991,1.111,753891.0],["1993-06-30",1.111,1.1289,1.105,1.123,486000.0],["1993-07-01",1.123,1.1349,1.117,1.1349,495703.0],["1993-07-02",1.1349,1.1349,1.123,1.1289,315141.0],["1993-07-06",1.123,1.1349,1.117,1.1349,118547.0],["1993-07-07",1.123,1.1349,1.123,1.1289,361125.0],["1993-07-08",1.1289,1.1409,1.1289,1.1289,159047.0],["1993-07-09",1.123,1.1409,1.123,1.1409,188156.0],["1993-07-12",1.1349,1.1409,1.1289,1.1409,67922.0],["1993-07-13",1.1289,1.1409,1.0991,1.0991,3306234.0],["1993-07-14",1.105,1.1349,1.0991,1.123,464906.0],["1993-07-15",1.123,1.123,1.111,1.111,252281.0],["1993-07-16",1.1289,1.1409,1.1289,1.1349,677953.0],["1993-07-19",1.1289,1.1588,1.1289,1.1469,261984.0],["1993-07-20",1.1409,1.1588,1.1409,1.1588,408797.0],["1993-07-21",1.1469,1.1469,1.1349,1.1409,594000.0],["1993-07-22",1.1349,1.1349,1.123,1.123,312188.0],["1993-07-23",1.123,1.1588,1.123,1.1528,96609.0],["1993-07-26",1.1528,1.1887,1.1528,1.1887,202922.0],["1993-07-27",1.1887,1.1946,1.1708,1.1946,152297.0],["1993-07-28",1.1946,1.2066,1.1946,1.1946,356063.0],["1993-07-29",1.2066,1.2305,1.2066,1.2185,150609.0],["1993-07-30",1.2185,1.2305,1.2185,1.2305,353531.0],["1993-08-02",1.2305,1.2484,1.2305,1.2484,278438.0],["1993-08-03",1.2424,1.2663,1.2305,1.2365,855984.0],["1993-08-04",1.2305,1.2484,1.2245,1.2424,1033172.0],["1993-08-05",1.2365,1.2424,1.2126,1.2245,1115016.0],["1993-08-06",1.2305,1.2365,1.2185,1.2245,551391.0],["1993-08-09",1.2365,1.2365,1.2006,1.2066,206719.0],["1993-08-10",1.2126,1.2126,1.2066,1.2066,85641.0],["1993-08-11",1.2126,1.2126,1.2066,1.2066,231188.0],["1993-08-12",1.2126,1.2126,1.1827,1.1946,155672.0],["1993-08-13",1.2006,1.2126,1.1887,1.1887,263672.0],["1993-08-16",1.1946,1.2126,1.1887,1.2126,367453.0],["1993-08-17",1.2066,1.2126,1.2006,1.2126,460266.0],["1993-08-18",1.2126,1.2185,1.2066,1.2185,121922.0],["1993-08-19",1.2185,1.2185,1.2006,1.2126,46828.0],["1993-08-20",1.2126,1.2185,1.2126,1.2185,99563.0],["1993-08-23",1.2305,1.2305,1.2245,1.2305,143859.0],["1993-08-24",1.2245,1.2365,1.2245,1.2305,196172.0],["1993-08-25",1.2365,1.2604,1.2365,1.2604,704109.0],["1993-08-26",1.2604,1.2723,1.2424,1.2424,791016.0],["1993-08-27",1.2484,1.2544,1.2424,1.2424,288563.0],["1993-08-30",1.2544,1.2842,1.2424,1.2723,487266.0],["1993-08-31",1.2723,1.2783,1.2663,1.2663,856406.0],["1993-09-01",1.2663,1.2842,1.2663,1.2723,270000.0],["1993-09-02",1.2723,1.3081,1.2723,1.3022,209250.0],["1993-09-03",1.3014,1.3074,1.2954,1.3014,106313.0],["1993-09-07",1.2954,1.3014,1.2835,1.2894,218953.0],["1993-09-08",1.2775,1.2895,1.2535,1.2655,306281.0],["1993-09-09",1.2715,1.3014,1.2655,1.2954,137953.0],["1993-09-10",1.3014,1.3134,1.2954,1.3074,264516.0],["1993-09-13",1.3074,1.3254,1.2894,1.2894,862734.0],["1993-09-14",1.2954,1.3134,1.2835,1.3074,191109.0],["1993-09-15",1.3134,1.3194,1.2954,1.3014,292781.0],["1993-09-16",1.3074,1.3134,1.2954,1.3134,60750.0],["1993-09-17",1.3134,1.3194,1.2954,1.2954,253125.0],["1993-09-20",1.3194,1.3194,1.2835,1.2835,155672.0],["1993-09-21",1.2895,1.2954,1.2595,1.2715,303328.0],["1993-09-22",1.2775,1.3074,1.2775,1.3074,223172.0],["1993-09-23",1.3074,1.3074,1.2775,1.2775,278859.0],["1993-09-24",1.2775,1.2894,1.2655,1.2775,46828.0],["1993-09-27",1.2775,1.2775,1.2595,1.2595,1346625.0],["1993-09-28",1.2595,1.2655,1.2535,1.2655,634500.0],["1993-09-29",1.2655,1.2655,1.2415,1.2415,189844.0],["1993-09-30",1.2475,1.2535,1.2295,1.2295,153563.0],["1993-10-01",1.2355,1.2415,1.2175,1.2175,1482469.0],["1993-10-04",1.2235,1.2235,1.2055,1.2175,1703531.0],["1993-10-05",1.2235,1.2235,1.1995,1.2175,205875.0],["1993-10-06",1.2175,1.2175,1.2055,1.2175,189000.0],["1993-10-07",1.2175,1.2235,1.1995,1.2115,435375.0],["1993-10-08",1.2055,1.2115,1.1935,1.2115,83953.0],["1993-10-11",1.2115,1.2175,1.2055,1.2115,885516.0],["1993-10-12",1.2055,1.2115,1.1995,1.2055,1107422.0],["1993-10-13",1.2175,1.2235,1.2175,1.2235,128250.0],["1993-10-14",1.2115,1.2475,1.2115,1.2175,365766.0],["1993-10-15",1.2115,1.2175,1.1995,1.2175,471234.0],["1993-10-18",1.2235,1.2235,1.1995,1.1995,380531.0],["1993-10-19",1.1995,1.2115,1.1815,1.2115,429891.0],["1993-10-20",1.1995,1.2115,1.1995,1.1995,261984.0],["1993-10-21",1.2055,1.2115,1.2055,1.2055,140484.0],["1993-10-22",1.2115,1.2115,1.1815,1.1875,712969.0],["1993-10-25",1.1815,1.1995,1.1815,1.1935,148500.0],["1993-10-26",1.1875,1.1995,1.1815,1.1875,284344.0],["1993-10-27",1.1815,1.1875,1.1815,1.1875,165375.0],["1993-10-28",1.1815,1.1935,1.1815,1.1875,198281.0],["1993-10-29",1.1815,1.1875,1.1695,1.1755,253969.0],["1993-11-01",1.1755,1.1995,1.1695,1.1995,344672.0],["1993-11-02",1.1875,1.2055,1.1875,1.1995,160734.0],["1993-11-03",1.1995,1.1995,1.1935,1.1995,89859.0],["1993-11-04",1.1875,1.1995,1.1455,1.1455,411750.0],["1993-11-05",1.1455,1.1455,1.1395,1.1455,321047.0],["1993-11-08",1.1335,1.1395,1.1215,1.1215,449297.0],["1993-11-09",1.1215,1.1215,1.0795,1.0855,814219.0],["1993-11-10",1.0795,1.0915,1.0795,1.0855,874969.0],["1993-11-11",1.0915,1.1095,1.0855,1.1095,259453.0],["1993-11-12",1.0975,1.1035,1.0975,1.1035,341297.0],["1993-11-15",1.1035,1.1095,1.0855,1.0855,228656.0],["1993-11-16",1.0855,1.0975,1.0795,1.0975,226969.0],["1993-11-17",1.0975,1.0975,1.0735,1.0735,372516.0],["1993-11-18",1.0795,1.0795,1.0675,1.0735,276750.0],["1993-11-19",1.0675,1.0855,1.0675,1.0735,170016.0],["1993-11-22",1.0735,1.0855,1.0555,1.0555,507938.0],["1993-11-23",1.0675,1.0795,1.0555,1.0615,201234.0],["1993-11-24",1.0735,1.0855,1.0555,1.0615,208406.0],["1993-11-26",1.0556,1.0735,1.0556,1.0675,89859.0],["1993-11-29",1.0735,1.0735,1.0675,1.0735,108844.0],["1993-11-30",1.0615,1.0735,1.0496,1.0496,240047.0],["1993-12-01",1.0615,1.0735,1.0556,1.0675,389813.0],["1993-12-02",1.0735,1.0735,1.0555,1.0555,190688.0],["1993-12-03",1.0615,1.0855,1.0615,1.0855,383484.0],["1993-12-06",1.0969,1.121,1.0969,1.121,1277438.0],["1993-12-07",1.1149,1.133,1.1149,1.121,355641.0],["1993-12-08",1.1149,1.127,1.0728,1.1089,386438.0],["1993-12-09",1.1029,1.1029,1.0848,1.0908,455203.0],["1993-12-10",1.0969,1.0969,1.0728,1.0848,275484.0],["1993-12-13",1.0969,1.0969,1.0788,1.0788,124875.0],["1993-12-14",1.0728,1.1029,1.0728,1.1029,609188.0],["1993-12-15",1.1029,1.1029,1.0848,1.0908,699047.0],["1993-12-16",1.0788,1.0969,1.0728,1.0908,154406.0],["1993-12-17",1.0908,1.0908,1.0788,1.0848,495703.0],["1993-12-20",1.0848,1.0848,1.0667,1.0788,469969.0],["1993-12-21",1.0788,1.0848,1.0547,1.0667,437063.0],["1993-12-22",1.0667,1.0788,1.0547,1.0667,124875.0],["1993-12-23",1.0788,1.1029,1.0788,1.1029,180141.0],["1993-12-27",1.1029,1.1029,1.0728,1.0788,464063.0],["1993-12-28",1.0788,1.1029,1.0788,1.1029,131625.0],["1993-12-29",1.1089,1.1089,1.1029,1.1089,184781.0],["1993-12-30",1.1089,1.1149,1.0848,1.0848,145547.0],["1993-12-31",1.0848,1.1029,1.0848,1.0908,269156.0],["1994-01-03",1.0908,1.121,1.0908,1.121,250594.0],["1994-01-04",1.133,1.133,1.1029,1.1089,251016.0],["1994-01-05",1.1089,1.121,1.0969,1.1029,401625.0],["1994-01-06",1.1029,1.1089,1.0848,1.0848,473344.0],["1994-01-07",1.0848,1.0908,1.0667,1.0908,391922.0],["1994-01-10",1.0848,1.0969,1.0788,1.0848,381797.0],["1994-01-11",1.0908,1.0969,1.0908,1.0969,142594.0],["1994-01-12",1.0969,1.0969,1.0728,1.0848,655172.0],["1994-01-13",1.0788,1.0788,1.0607,1.0728,432422.0],["1994-01-14",1.0728,1.0848,1.0728,1.0848,375891.0],["1994-01-17",1.0848,1.0969,1.0788,1.0848,260297.0],["1994-01-18",1.0908,1.1029,1.0667,1.0728,717188.0],["1994-01-19",1.0788,1.0848,1.0728,1.0788,133734.0],["1994-01-20",1.0788,1.1029,1.0788,1.0969,459844.0],["1994-01-21",1.0969,1.0969,1.0848,1.0969,246797.0],["1994-01-24",1.0908,1.0969,1.0667,1.0667,341297.0],["1994-01-25",1.0667,1.0667,1.0487,1.0607,955547.0],["1994-01-26",1.0607,1.0667,1.0547,1.0607,1583719.0],["1994-01-27",1.0667,1.0969,1.0667,1.0848,180141.0],["1994-01-28",1.0848,1.0908,1.0667,1.0667,170438.0],["1994-01-31",1.0848,1.1029,1.0788,1.1029,675000.0],["1994-02-01",1.1029,1.1029,1.0969,1.0969,366609.0],["1994-02-02",1.0908,1.1029,1.0848,1.0969,784688.0],["1994-02-03",1.0908,1.0969,1.0848,1.0969,234984.0],["1994-02-04",1.0969,1.0969,1.0728,1.0788,812531.0],["1994-02-07",1.0788,1.0908,1.0728,1.0728,715500.0],["1994-02-08",1.0848,1.1089,1.0848,1.1089,810000.0],["1994-02-09",1.1089,1.127,1.1029,1.1089,547172.0],["1994-02-10",1.1089,1.1089,1.0969,1.0969,877922.0],["1994-02-11",1.1029,1.1029,1.0908,1.0908,68766.0],["1994-02-14",1.0969,1.1029,1.0667,1.0728,378422.0],["1994-02-15",1.0788,1.0848,1.0667,1.0667,475453.0],["1994-02-16",1.0788,1.1029,1.0607,1.1029,1151719.0],["1994-02-17",1.1029,1.133,1.1029,1.127,496125.0],["1994-02-18",1.121,1.1511,1.121,1.1511,455625.0],["1994-02-22",1.1511,1.1632,1.1511,1.1632,276750.0],["1994-02-23",1.1692,1.1692,1.1632,1.1692,145125.0],["1994-02-24",1.1632,1.1632,1.1511,1.1511,149766.0],["1994-02-25",1.1632,1.1632,1.1451,1.1451,260297.0],["1994-02-28",1.1511,1.1511,1.1391,1.1451,315141.0],["1994-03-01",1.1571,1.1571,1.1391,1.1451,234563.0],["1994-03-02",1.133,1.133,1.1089,1.127,1120922.0],["1994-03-03",1.121,1.127,1.1149,1.127,176344.0],["1994-03-04",1.133,1.133,1.1149,1.1149,210516.0],["1994-03-07",1.1324,1.1566,1.1324,1.1566,319781.0],["1994-03-08",1.1566,1.1566,1.1445,1.1566,226969.0],["1994-03-09",1.1566,1.1627,1.1445,1.1506,289828.0],["1994-03-10",1.1445,1.1566,1.1445,1.1566,458156.0],["1994-03-11",1.1566,1.1566,1.1506,1.1566,67078.0],["1994-03-14",1.1445,1.1566,1.1324,1.1324,404156.0],["1994-03-15",1.1384,1.1445,1.1263,1.1324,158203.0],["1994-03-16",1.1384,1.1506,1.1324,1.1384,137953.0],["1994-03-17",1.1384,1.1566,1.1384,1.1566,102094.0],["1994-03-18",1.1566,1.1869,1.1445,1.1808,306281.0],["1994-03-21",1.1808,1.1808,1.1627,1.1687,179297.0],["1994-03-22",1.1627,1.1748,1.1445,1.1506,294047.0],["1994-03-23",1.1506,1.1506,1.1263,1.1384,860203.0],["1994-03-24",1.1445,1.1445,1.1324,1.1324,303750.0],["1994-03-25",1.1384,1.1506,1.1263,1.1445,210516.0],["1994-03-28",1.1566,1.1627,1.1324,1.1324,228656.0],["1994-03-29",1.1445,1.1445,1.0961,1.1203,231609.0],["1994-03-30",1.1203,1.1203,1.0718,1.0839,140063.0],["1994-03-31",1.0839,1.1021,1.0718,1.1021,525656.0],["1994-04-04",1.0779,1.09,1.0658,1.0839,282234.0],["1994-04-05",1.0779,1.1021,1.0779,1.0839,225281.0],["1994-04-06",1.09,1.1082,1.0779,1.1021,253547.0],["1994-04-07",1.1082,1.1082,1.0961,1.1082,376313.0],["1994-04-08",1.1021,1.1082,1.0961,1.0961,285188.0],["1994-04-11",1.09,1.1021,1.09,1.1021,123609.0],["1994-04-12",1.0961,1.1021,1.0839,1.0839,182672.0],["1994-04-13",1.09,1.1203,1.09,1.1082,371250.0],["1994-04-14",1.1142,1.1263,1.1142,1.1203,135000.0],["1994-04-15",1.1203,1.1203,1.1082,1.1142,147234.0],["1994-04-18",1.1203,1.1203,1.1082,1.1082,212203.0],["1994-04-19",1.1082,1.1142,1.0961,1.0961,230766.0],["1994-04-20",1.1082,1.1082,1.09,1.09,199125.0],["1994-04-21",1.09,1.0961,1.0839,1.0961,515953.0],["1994-04-22",1.0961,1.0961,1.0839,1.09,213891.0],["1994-04-25",1.0961,1.1142,1.09,1.0961,589359.0],["1994-04-26",1.1021,1.1203,1.09,1.1142,192797.0],["1994-04-28",1.1142,1.1324,1.1142,1.1142,201234.0],["1994-04-29",1.1203,1.1324,1.1021,1.1203,244688.0],["1994-05-02",1.1142,1.1203,1.1142,1.1203,67500.0],["1994-05-03",1.1324,1.1324,1.1142,1.1263,178031.0],["1994-05-04",1.1203,1.1445,1.1082,1.1263,496125.0],["1994-05-05",1.1324,1.1324,1.1142,1.1324,135422.0],["1994-05-06",1.1324,1.1506,1.1082,1.1082,253125.0],["1994-05-09",1.1203,1.1324,1.1082,1.1263,191109.0],["1994-05-10",1.1203,1.1324,1.1082,1.1082,561516.0],["1994-05-11",1.1142,1.1142,1.0779,1.0839,134156.0],["1994-05-12",1.0961,1.1082,1.09,1.09,210516.0],["1994-05-13",1.1021,1.1021,1.0658,1.0658,265781.0],["1994-05-16",1.0658,1.0658,1.0416,1.0597,106313.0],["1994-05-17",1.0718,1.0961,1.0718,1.09,91969.0],["1994-05-18",1.1021,1.1142,1.09,1.0961,373359.0],["1994-05-19",1.0839,1.09,1.0658,1.0718,334125.0],["1994-05-20",1.0718,1.0839,1.0658,1.0779,157781.0],["1994-05-23",1.0779,1.1021,1.0779,1.0961,114328.0],["1994-05-24",1.0961,1.1142,1.0961,1.0961,55688.0],["1994-05-25",1.0961,1.1203,1.0961,1.1203,118125.0],["1994-05-26",1.1142,1.1142,1.0779,1.09,334125.0],["1994-05-27",1.09,1.093,1.0839,1.09,577969.0],["1994-05-31",1.0961,1.1021,1.0779,1.0779,153141.0],["1994-06-01",1.09,1.1082,1.0839,1.1082,236672.0],["1994-06-02",1.1021,1.1021,1.09,1.0961,287719.0],["1994-06-03",1.1021,1.1021,1.09,1.0961,38813.0],["1994-06-06",1.1019,1.1262,1.1019,1.108,127406.0],["1994-06-07",1.1141,1.1384,1.1141,1.1323,107578.0],["1994-06-08",1.1384,1.1384,1.1263,1.1323,251438.0],["1994-06-09",1.1202,1.1323,1.1141,1.1262,89438.0],["1994-06-10",1.1202,1.1262,1.1141,1.1262,174656.0],["1994-06-13",1.1202,1.1323,1.1202,1.1262,108422.0],["1994-06-14",1.1262,1.1323,1.1141,1.1262,545484.0],["1994-06-15",1.1262,1.1323,1.1202,1.1262,196172.0],["1994-06-16",1.1262,1.1445,1.1141,1.1384,157781.0],["1994-06-17",1.1384,1.1445,1.1262,1.1262,83953.0],["1994-06-20",1.1262,1.1262,1.108,1.1141,72141.0],["1994-06-21",1.1141,1.1141,1.0958,1.0958,197438.0],["1994-06-22",1.108,1.1141,1.0836,1.0958,253547.0],["1994-06-23",1.0958,1.0958,1.0836,1.0836,344250.0],["1994-06-24",1.0958,1.0958,1.0775,1.0897,409219.0],["1994-06-27",1.1019,1.108,1.0836,1.0958,73828.0],["1994-06-28",1.0958,1.1141,1.0897,1.108,160734.0],["1994-06-29",1.1019,1.108,1.0897,1.108,322313.0],["1994-06-30",1.108,1.108,1.0836,1.0897,194063.0],["1994-07-01",1.0836,1.1019,1.0836,1.0897,195750.0],["1994-07-05",1.0958,1.0958,1.0836,1.0958,116438.0],["1994-07-06",1.0958,1.1019,1.0958,1.0958,51469.0],["1994-07-07",1.0897,1.1019,1.0836,1.1019,248484.0],["1994-07-08",1.0897,1.108,1.0897,1.1019,146813.0],["1994-07-11",1.1141,1.1141,1.0593,1.0715,490641.0],["1994-07-12",1.0836,1.1019,1.0775,1.0836,151031.0],["1994-07-13",1.0958,1.1141,1.0958,1.1019,97031.0],["1994-07-14",1.1141,1.1202,1.108,1.1202,372516.0],["1994-07-15",1.108,1.1141,1.0958,1.108,89859.0],["1994-07-18",1.108,1.1262,1.0958,1.1019,137531.0],["1994-07-19",1.1141,1.1202,1.108,1.1202,175922.0],["1994-07-20",1.1202,1.1202,1.0897,1.108,133734.0],["1994-07-21",1.1141,1.1141,1.0897,1.0958,100406.0],["1994-07-22",1.0836,1.1019,1.0836,1.1019,59063.0],["1994-07-25",1.1019,1.1019,1.0958,1.1019,64969.0],["1994-07-26",1.108,1.108,1.0836,1.0836,156516.0],["1994-07-27",1.0897,1.1141,1.0836,1.1141,106313.0],["1994-07-28",1.1141,1.1202,1.1141,1.1202,147234.0],["1994-07-29",1.1202,1.1202,1.1019,1.1019,101250.0],["1994-08-01",1.1019,1.1141,1.0958,1.1141,221906.0],["1994-08-02",1.1141,1.1141,1.0897,1.1019,322313.0],["1994-08-03",1.0958,1.0958,1.0897,1.0958,194484.0],["1994-08-04",1.0958,1.1019,1.0775,1.0836,195750.0],["1994-08-05",1.0836,1.0958,1.0775,1.0897,147234.0],["1994-08-08",1.0836,1.0958,1.0836,1.0836,65813.0],["1994-08-09",1.0836,1.0958,1.0836,1.0836,141328.0],["1994-08-10",1.0958,1.0958,1.0775,1.0775,288563.0],["1994-08-11",1.0715,1.0775,1.0654,1.0654,247641.0],["1994-08-12",1.0715,1.0775,1.0654,1.0715,52313.0],["1994-08-15",1.0775,1.0836,1.0775,1.0836,112219.0],["1994-08-16",1.0836,1.0836,1.0654,1.0715,278016.0],["1994-08-17",1.0654,1.0775,1.0532,1.0593,115594.0],["1994-08-18",1.0532,1.0532,1.0349,1.0471,348469.0],["1994-08-19",1.0593,1.0593,1.0471,1.0532,63281.0],["1994-08-22",1.0654,1.0654,1.0471,1.0532,131203.0],["1994-08-23",1.0532,1.0654,1.0471,1.0532,391078.0],["1994-08-24",1.0532,1.0593,1.0532,1.0593,105891.0],["1994-08-25",1.0593,1.0593,1.0471,1.0532,73828.0],["1994-08-26",1.0593,1.0775,1.0593,1.0593,51469.0],["1994-08-29",1.0654,1.0715,1.0532,1.0715,219797.0],["1994-08-30",1.0593,1.0775,1.0593,1.0654,114328.0],["1994-08-31",1.0654,1.0775,1.0654,1.0775,259031.0],["1994-09-01",1.0715,1.0775,1.0593,1.0593,631125.0],["1994-09-02",1.0652,1.0835,1.0652,1.0835,141750.0],["1994-09-06",1.0835,1.0835,1.0713,1.0774,208406.0],["1994-09-07",1.0774,1.0835,1.0713,1.0774,173391.0],["1994-09-08",1.0774,1.0835,1.0713,1.0835,212625.0],["1994-09-09",1.0774,1.0835,1.0713,1.0713,296156.0],["1994-09-12",1.0774,1.0774,1.059,1.059,176344.0],["1994-09-13",1.059,1.0713,1.0529,1.0529,295313.0],["1994-09-14",1.0652,1.0652,1.0529,1.0652,186891.0],["1994-09-15",1.0652,1.0652,1.059,1.059,461953.0],["1994-09-16",1.0652,1.0652,1.059,1.059,108000.0],["1994-09-19",1.0652,1.0713,1.059,1.059,81422.0],["1994-09-20",1.0652,1.0652,1.0407,1.0468,302484.0],["1994-09-21",1.0529,1.0713,1.0468,1.0529,219797.0],["1994-09-22",1.0529,1.0652,1.0468,1.0529,149344.0],["1994-09-23",1.059,1.059,1.0468,1.0468,105891.0],["1994-09-26",1.0468,1.0529,1.0346,1.0407,216422.0],["1994-09-27",1.0407,1.0407,1.0162,1.0284,297422.0],["1994-09-28",1.0407,1.0407,1.0284,1.0346,297844.0],["1994-09-29",1.0284,1.0407,1.0284,1.0407,375047.0],["1994-09-30",1.0468,1.059,1.0162,1.0223,487688.0],["1994-10-03",1.0223,1.0346,1.0162,1.0284,457734.0],["1994-10-04",1.0284,1.0713,1.0284,1.059,561094.0],["1994-10-05",1.059,1.0713,1.059,1.0713,293203.0],["1994-10-06",1.0652,1.0713,1.0652,1.0713,83531.0],["1994-10-07",1.0652,1.0774,1.0652,1.0652,115594.0],["1994-10-10",1.0652,1.0713,1.0468,1.0468,264938.0],["1994-10-11",1.0529,1.059,1.0468,1.0468,121922.0],["1994-10-12",1.0468,1.0529,1.0468,1.0468,79734.0],["1994-10-13",1.0529,1.0529,1.0346,1.0407,1980281.0],["1994-10-14",1.0529,1.059,1.0468,1.0468,101250.0],["1994-10-17",1.0468,1.059,1.0407,1.0529,156938.0],["1994-10-18",1.0529,1.0529,1.0223,1.0346,147656.0],["1994-10-19",1.0346,1.0407,1.0284,1.0284,321891.0],["1994-10-20",1.0407,1.0407,1.0223,1.0223,191531.0],["1994-10-21",1.0284,1.0346,1.0162,1.0284,253125.0],["1994-10-24",1.0407,1.0468,1.0223,1.0284,160313.0],["1994-10-25",1.0223,1.0284,1.0162,1.0284,110109.0],["1994-10-26",1.0346,1.0346,1.0223,1.0223,101672.0],["1994-10-27",1.0284,1.0284,1.0039,1.0162,1202766.0],["1994-10-28",1.0101,1.0162,1.0039,1.0101,350156.0],["1994-10-31",1.0162,1.0162,0.9856,0.9978,1099406.0],["1994-11-01",0.9978,1.0101,0.9917,0.9978,516375.0],["1994-11-02",0.9917,1.0162,0.9917,1.0101,217266.0],["1994-11-03",1.0039,1.0039,0.9917,0.9917,249328.0],["1994-11-04",0.9917,0.9978,0.9856,0.9917,94500.0],["1994-11-07",0.9917,0.9917,0.9795,0.9795,106734.0],["1994-11-08",0.9795,0.9917,0.9795,0.9917,84797.0],["1994-11-09",0.9856,0.9917,0.9795,0.9856,169172.0],["1994-11-10",0.9856,0.9856,0.9733,0.9733,140484.0],["1994-11-11",0.9795,0.9795,0.9733,0.9795,160734.0],["1994-11-14",0.9733,0.9795,0.9733,0.9795,254813.0],["1994-11-15",0.9795,0.9795,0.9672,0.9733,121500.0],["1994-11-16",0.9733,0.9733,0.9611,0.9611,316406.0],["1994-11-17",0.9672,0.9672,0.955,0.9611,97453.0],["1994-11-18",0.955,0.9672,0.9488,0.9611,152297.0],["1994-11-21",0.9611,0.9733,0.955,0.9611,232031.0],["1994-11-22",0.955,0.9611,0.9366,0.9427,510891.0],["1994-11-23",0.9366,0.9488,0.9366,0.9427,464906.0],["1994-11-25",0.9489,0.955,0.9366,0.9366,56953.0],["1994-11-28",0.9427,0.9488,0.9305,0.9305,279281.0],["1994-11-29",0.9427,0.955,0.9427,0.9427,84375.0],["1994-11-30",0.9489,0.9489,0.9366,0.9366,177609.0],["1994-12-01",0.9427,0.9427,0.9305,0.9305,1352953.0],["1994-12-02",0.9366,0.9427,0.9305,0.9366,257766.0],["1994-12-05",0.9364,0.961,0.9364,0.9487,206719.0],["1994-12-06",0.961,0.961,0.9364,0.9425,554766.0],["1994-12-07",0.9487,0.9487,0.9302,0.9302,426938.0],["1994-12-08",0.9425,0.9425,0.9302,0.9302,269578.0],["1994-12-09",0.9364,0.9487,0.9302,0.9302,210094.0],["1994-12-12",0.9364,0.9548,0.9302,0.9487,890578.0],["1994-12-13",0.9487,0.9733,0.9487,0.9548,102516.0],["1994-12-14",0.9672,0.9918,0.961,0.9795,769078.0],["1994-12-15",0.9733,1.0288,0.9733,1.0226,1126406.0],["1994-12-16",1.0226,1.0349,1.0041,1.0349,301641.0],["1994-12-19",1.0288,1.0349,1.0164,1.0164,2422406.0],["1994-12-20",1.0226,1.0288,1.0103,1.0164,2710547.0],["1994-12-21",1.0164,1.0288,1.0164,1.0164,396563.0],["1994-12-22",1.0226,1.0288,1.0164,1.0226,178031.0],["1994-12-23",1.0226,1.0349,1.0164,1.0164,66656.0],["1994-12-27",1.0226,1.0288,1.0164,1.0164,96188.0],["1994-12-28",1.0226,1.0288,1.0164,1.0226,579656.0],["1994-12-29",1.0164,1.0534,1.0164,1.0349,204188.0],["1994-12-30",1.0349,1.0719,1.0288,1.0472,291938.0],["1995-01-03",1.0534,1.0719,1.0411,1.0596,284344.0],["1995-01-04",1.0596,1.078,1.0596,1.0719,113906.0],["1995-01-05",1.0719,1.0719,1.0534,1.0534,389813.0],["1995-01-06",1.0534,1.0657,1.0534,1.0534,1120500.0],["1995-01-09",1.0596,1.0719,1.0534,1.0657,515109.0],["1995-01-10",1.0657,1.0719,1.0411,1.0411,410906.0],["1995-01-11",1.0534,1.0534,1.0349,1.0472,474188.0],["1995-01-12",1.0472,1.0657,1.0472,1.0657,250594.0],["1995-01-13",1.0719,1.0965,1.0657,1.0904,615516.0],["1995-01-16",1.0904,1.1027,1.0904,1.0904,158203.0],["1995-01-17",1.0965,1.1027,1.0965,1.1027,63281.0],["1995-01-18",1.0965,1.115,1.0965,1.1088,123609.0],["1995-01-19",1.0965,1.1088,1.0965,1.0965,366188.0],["1995-01-20",1.1027,1.1027,1.0965,1.1027,313875.0],["1995-01-23",1.1088,1.1273,1.1027,1.115,289828.0],["1995-01-24",1.1212,1.1335,1.1212,1.1212,194484.0],["1995-01-25",1.115,1.115,1.1027,1.115,88594.0],["1995-01-26",1.1088,1.1088,1.0904,1.0965,283922.0],["1995-01-27",1.1027,1.1088,1.0904,1.0965,297844.0],["1995-01-30",1.1088,1.1273,1.1027,1.1212,142172.0],["1995-01-31",1.1335,1.1335,1.1181,1.1273,902813.0],["1995-02-01",1.1273,1.1396,1.1273,1.1335,370406.0],["1995-02-02",1.1335,1.1766,1.1273,1.1766,331172.0],["1995-02-03",1.1766,1.1766,1.1704,1.1766,294047.0],["1995-02-06",1.1704,1.1766,1.1581,1.1766,86484.0],["1995-02-07",1.1766,1.1951,1.1643,1.1889,183938.0],["1995-02-08",1.1951,1.2074,1.1951,1.2013,139641.0],["1995-02-09",1.2013,1.2197,1.1951,1.2074,386438.0],["1995-02-10",1.2074,1.2197,1.2074,1.2136,324844.0],["1995-02-13",1.2074,1.2321,1.2074,1.2321,456891.0],["1995-02-14",1.2259,1.2321,1.2197,1.2321,374625.0],["1995-02-15",1.2259,1.2567,1.2259,1.2382,602438.0],["1995-02-16",1.2321,1.2382,1.2259,1.2321,187734.0],["1995-02-17",1.2259,1.2382,1.2136,1.2197,254391.0],["1995-02-21",1.2259,1.2259,1.2136,1.2136,41766.0],["1995-02-22",1.2197,1.2321,1.2013,1.2259,477141.0],["1995-02-23",1.2321,1.2321,1.2197,1.2321,353109.0],["1995-02-24",1.2259,1.2259,1.2074,1.2136,529031.0],["1995-02-27",1.2197,1.2197,1.1828,1.2074,251016.0],["1995-02-28",1.1951,1.2197,1.1951,1.2197,450563.0],["1995-03-01",1.2197,1.2197,1.2074,1.2197,123609.0],["1995-03-02",1.2136,1.2259,1.2136,1.2259,240469.0],["1995-03-03",1.2259,1.2321,1.2197,1.2259,555188.0],["1995-03-06",1.2195,1.2256,1.2133,1.2195,167063.0],["1995-03-07",1.2133,1.2195,1.1699,1.1947,99984.0],["1995-03-08",1.1947,1.1947,1.1699,1.1823,71719.0],["1995-03-09",1.1823,1.1947,1.1699,1.1885,396563.0],["1995-03-10",1.1823,1.1947,1.1823,1.1947,131625.0],["1995-03-13",1.1885,1.1947,1.1885,1.1947,151031.0],["1995-03-14",1.1885,1.2071,1.1885,1.2009,216000.0],["1995-03-15",1.2009,1.2133,1.2009,1.2071,79734.0],["1995-03-16",1.2102,1.2256,1.2071,1.2256,828563.0],["1995-03-17",1.2133,1.2195,1.2071,1.2195,166641.0],["1995-03-20",1.2071,1.2195,1.1947,1.2133,216000.0],["1995-03-21",1.2009,1.2133,1.2009,1.2009,353531.0],["1995-03-22",1.2009,1.2071,1.1885,1.2009,155250.0],["1995-03-23",1.2071,1.2133,1.2009,1.2071,94500.0],["1995-03-24",1.1947,1.2133,1.1947,1.2071,113906.0],["1995-03-27",1.2133,1.2195,1.2009,1.2133,402047.0],["1995-03-28",1.2071,1.2133,1.2009,1.2133,147234.0],["1995-03-29",1.2133,1.2195,1.2009,1.2195,225281.0],["1995-03-30",1.2195,1.2195,1.2133,1.2195,149766.0],["1995-03-31",1.2133,1.2195,1.1885,1.1885,113484.0],["1995-04-03",1.1823,1.2071,1.1823,1.2009,98719.0],["1995-04-04",1.2009,1.2318,1.2009,1.2318,721828.0],["1995-04-05",1.2256,1.2318,1.2256,1.2318,456469.0],["1995-04-06",1.2256,1.238,1.2256,1.2318,289406.0],["1995-04-07",1.2318,1.2442,1.2256,1.238,74250.0],["1995-04-10",1.2442,1.2504,1.2318,1.2504,535781.0],["1995-04-11",1.2504,1.2504,1.2442,1.2442,139641.0],["1995-04-12",1.2504,1.2504,1.238,1.2504,67922.0],["1995-04-13",1.238,1.2442,1.2133,1.2133,114328.0],["1995-04-17",1.2071,1.2318,1.2009,1.2318,350578.0],["1995-04-18",1.2442,1.2442,1.2256,1.2256,133313.0],["1995-04-19",1.2256,1.2442,1.2256,1.238,69188.0],["1995-04-20",1.2256,1.2442,1.2133,1.238,113063.0],["1995-04-21",1.238,1.2628,1.2318,1.2628,236250.0],["1995-04-24",1.2628,1.2752,1.2628,1.269,274219.0],["1995-04-25",1.269,1.2814,1.269,1.2752,664453.0],["1995-04-26",1.2752,1.2814,1.2752,1.2752,276750.0],["1995-04-27",1.269,1.2814,1.269,1.269,267891.0],["1995-04-28",1.2752,1.2752,1.2442,1.2752,121922.0],["1995-05-01",1.2752,1.2814,1.269,1.2752,373359.0],["1995-05-02",1.2752,1.2814,1.2752,1.2752,137109.0],["1995-05-03",1.2814,1.2875,1.2752,1.2875,407109.0],["1995-05-04",1.2814,1.2814,1.269,1.2752,147656.0],["1995-05-05",1.2504,1.269,1.2504,1.2628,325688.0],["1995-05-08",1.269,1.269,1.2628,1.269,135000.0],["1995-05-09",1.2628,1.269,1.2628,1.269,291938.0],["1995-05-10",1.269,1.2752,1.269,1.269,44297.0],["1995-05-11",1.2752,1.2814,1.269,1.2814,325266.0],["1995-05-12",1.2814,1.2875,1.2752,1.2814,213891.0],["1995-05-15",1.2814,1.2999,1.2814,1.2875,172547.0],["1995-05-16",1.2875,1.2999,1.2875,1.2999,222750.0],["1995-05-17",1.2999,1.2999,1.2937,1.2999,187313.0],["1995-05-18",1.2999,1.2999,1.2752,1.2752,138375.0],["1995-05-19",1.2814,1.2814,1.269,1.269,167906.0],["1995-05-22",1.269,1.2752,1.2256,1.2318,538734.0],["1995-05-23",1.238,1.238,1.2318,1.2318,700734.0],["1995-05-24",1.2442,1.2628,1.238,1.2504,328641.0],["1995-05-25",1.2628,1.2628,1.2504,1.2566,123188.0],["1995-05-26",1.2566,1.2628,1.2504,1.2566,64547.0],["1995-05-30",1.2628,1.2752,1.2628,1.269,239625.0],["1995-05-31",1.2752,1.2752,1.2566,1.2628,112219.0],["1995-06-01",1.2628,1.2752,1.2566,1.2752,88594.0],["1995-06-02",1.2752,1.3061,1.2752,1.3061,676266.0],["1995-06-05",1.2814,1.2999,1.2814,1.2999,230766.0],["1995-06-06",1.294,1.3064,1.2504,1.2691,434109.0],["1995-06-07",1.2753,1.294,1.2691,1.294,490219.0],["1995-06-08",1.2877,1.294,1.2691,1.2877,295313.0],["1995-06-09",1.2877,1.2877,1.2691,1.2753,223594.0],["1995-06-12",1.2691,1.2815,1.2691,1.2815,552234.0],["1995-06-13",1.2815,1.2815,1.2628,1.2753,203766.0],["1995-06-14",1.2815,1.2877,1.2753,1.2877,165375.0],["1995-06-15",1.2877,1.2877,1.2753,1.2815,324000.0],["1995-06-16",1.2877,1.294,1.2753,1.294,445922.0],["1995-06-19",1.294,1.3002,1.2815,1.294,665719.0],["1995-06-20",1.294,1.294,1.2815,1.294,97031.0],["1995-06-21",1.294,1.294,1.2815,1.2815,685547.0],["1995-06-22",1.294,1.294,1.2753,1.2815,364500.0],["1995-06-23",1.2877,1.294,1.2877,1.294,726469.0],["1995-06-26",1.294,1.294,1.2815,1.2815,301641.0],["1995-06-27",1.2877,1.294,1.2815,1.2877,70031.0],["1995-06-28",1.2877,1.294,1.2753,1.294,87750.0],["1995-06-29",1.294,1.294,1.2753,1.2753,42188.0],["1995-06-30",1.2753,1.3002,1.2566,1.3002,541266.0],["1995-07-03",1.3126,1.3126,1.2877,1.2877,46828.0],["1995-07-05",1.2815,1.3064,1.2753,1.3002,174234.0],["1995-07-06",1.3064,1.3126,1.2815,1.2877,108844.0],["1995-07-07",1.2877,1.3188,1.2877,1.3126,69188.0],["1995-07-10",1.3251,1.3251,1.3126,1.3188,152719.0],["1995-07-11",1.3188,1.3188,1.2815,1.2815,756422.0],["1995-07-12",1.294,1.3126,1.2877,1.3064,160734.0],["1995-07-13",1.3126,1.3126,1.3002,1.3002,101672.0],["1995-07-14",1.3064,1.3126,1.2815,1.3064,145125.0],["1995-07-17",1.3064,1.3188,1.3002,1.3126,309656.0],["1995-07-18",1.3188,1.3251,1.3064,1.3188,227813.0],["1995-07-19",1.3188,1.3188,1.2753,1.2753,183938.0],["1995-07-20",1.2815,1.2877,1.2753,1.2815,307969.0],["1995-07-21",1.2877,1.2877,1.2628,1.2691,111375.0],["1995-07-24",1.2691,1.2815,1.2628,1.2691,73828.0],["1995-07-25",1.2628,1.2753,1.2504,1.2753,214313.0],["1995-07-26",1.2877,1.3064,1.2877,1.3002,216844.0],["1995-07-27",1.3064,1.3188,1.3064,1.3126,188578.0],["1995-07-28",1.3126,1.3188,1.3126,1.3188,91125.0],["1995-07-31",1.3188,1.3188,1.3002,1.3126,62438.0],["1995-08-01",1.3251,1.3313,1.294,1.3002,232031.0],["1995-08-02",1.3064,1.3251,1.3064,1.3251,242156.0],["1995-08-03",1.3251,1.3251,1.3188,1.3188,59906.0],["1995-08-04",1.3251,1.3251,1.3126,1.3126,16031.0],["1995-08-07",1.3188,1.3437,1.3126,1.3251,208828.0],["1995-08-08",1.3375,1.3562,1.3251,1.3375,99141.0],["1995-08-09",1.3437,1.3437,1.3188,1.3188,82266.0],["1995-08-10",1.3313,1.3313,1.3126,1.3313,39234.0],["1995-08-11",1.3188,1.3313,1.3126,1.3251,67500.0],["1995-08-14",1.3251,1.3251,1.3188,1.3188,81000.0],["1995-08-15",1.3313,1.3313,1.3064,1.3251,288984.0],["1995-08-16",1.3313,1.3313,1.3188,1.3251,113484.0],["1995-08-17",1.3375,1.3562,1.3188,1.3562,232453.0],["1995-08-18",1.3562,1.3624,1.3499,1.3562,131203.0],["1995-08-21",1.3562,1.3562,1.3375,1.3437,116016.0],["1995-08-22",1.3437,1.3624,1.3437,1.3499,147656.0],["1995-08-23",1.3562,1.3748,1.3499,1.3562,243000.0],["1995-08-24",1.3499,1.3686,1.3437,1.3562,56953.0],["1995-08-25",1.3562,1.3624,1.3499,1.3624,65391.0],["1995-08-28",1.3624,1.381,1.3624,1.3624,267047.0],["1995-08-29",1.3686,1.3873,1.3686,1.3686,131625.0],["1995-08-30",1.3562,1.3624,1.3499,1.3562,275906.0],["1995-08-31",1.3499,1.3748,1.3499,1.3748,100406.0],["1995-09-01",1.3751,1.4188,1.3751,1.4126,305859.0],["1995-09-05",1.4251,1.4313,1.4063,1.4188,414703.0],["1995-09-06",1.4188,1.4251,1.4063,1.4126,180141.0],["1995-09-07",1.4251,1.4376,1.4188,1.4188,569531.0],["1995-09-08",1.4313,1.4438,1.4251,1.4438,69609.0],["1995-09-11",1.4438,1.4438,1.4251,1.4251,354375.0],["1995-09-12",1.4251,1.4626,1.4188,1.4563,194906.0],["1995-09-13",1.4501,1.4563,1.4251,1.4376,111797.0],["1995-09-14",1.4313,1.4501,1.4313,1.4501,132047.0],["1995-09-15",1.4376,1.4501,1.4313,1.4438,47672.0],["1995-09-18",1.4376,1.4438,1.4313,1.4438,45563.0],["1995-09-19",1.4563,1.4688,1.4563,1.4688,88172.0],["1995-09-20",1.4688,1.4876,1.4688,1.4751,90703.0],["1995-09-21",1.4626,1.4688,1.4563,1.4688,137531.0],["1995-09-22",1.4563,1.4626,1.4501,1.4626,113484.0],["1995-09-25",1.4626,1.4626,1.4376,1.4376,125719.0],["1995-09-26",1.4438,1.4438,1.4126,1.4188,532828.0],["1995-09-27",1.4313,1.4501,1.4313,1.4501,334969.0],["1995-09-28",1.4501,1.4501,1.4313,1.4438,321891.0],["1995-09-29",1.4313,1.4438,1.4251,1.4438,92391.0],["1995-10-02",1.4438,1.4438,1.4188,1.4251,375047.0],["1995-10-03",1.4313,1.4376,1.4126,1.4251,166219.0],["1995-10-04",1.4251,1.4376,1.4251,1.4313,110953.0],["1995-10-05",1.4438,1.4438,1.4251,1.4376,73406.0],["1995-10-06",1.4438,1.4438,1.4251,1.4251,120234.0],["1995-10-09",1.4313,1.4313,1.4126,1.4126,140906.0],["1995-10-10",1.4188,1.4188,1.3876,1.4001,128250.0],["1995-10-11",1.3876,1.4063,1.3876,1.4063,172125.0],["1995-10-12",1.4063,1.4188,1.3938,1.4126,224438.0],["1995-10-13",1.4188,1.4376,1.4188,1.4313,428625.0],["1995-10-16",1.4376,1.4376,1.4313,1.4376,1602281.0],["1995-10-17",1.4376,1.4438,1.4313,1.4438,578813.0],["1995-10-18",1.4438,1.4501,1.4376,1.4376,1134844.0],["1995-10-19",1.4438,1.4438,1.4251,1.4251,850078.0],["1995-10-20",1.4313,1.4376,1.4251,1.4313,135422.0],["1995-10-23",1.4313,1.4438,1.4251,1.4438,114328.0],["1995-10-24",1.4376,1.4563,1.4376,1.4563,348469.0],["1995-10-25",1.4501,1.4501,1.4376,1.4438,435797.0],["1995-10-26",1.4376,1.4376,1.3813,1.3876,284766.0],["1995-10-27",1.3813,1.3813,1.3438,1.3563,462797.0],["1995-10-30",1.3626,1.3876,1.3626,1.3813,492750.0],["1995-10-31",1.3938,1.4376,1.3938,1.4313,218531.0],["1995-11-01",1.4313,1.4438,1.4313,1.4438,413016.0],["1995-11-02",1.4376,1.4688,1.4376,1.4688,313031.0],["1995-11-03",1.4751,1.5063,1.4751,1.4876,2975906.0],["1995-11-06",1.4876,1.5001,1.4751,1.5001,939938.0],["1995-11-07",1.5001,1.5313,1.5001,1.5313,1557984.0],["1995-11-08",1.5313,1.6501,1.5313,1.6501,3290203.0],["1995-11-09",1.6501,1.6501,1.6063,1.6188,1014609.0],["1995-11-10",1.6126,1.6313,1.6063,1.6251,455625.0],["1995-11-13",1.6251,1.6251,1.6188,1.6251,83109.0],["1995-11-14",1.6188,1.6251,1.6188,1.6251,334969.0],["1995-11-15",1.6188,1.6188,1.6063,1.6126,863156.0],["1995-11-16",1.6126,1.6313,1.6126,1.6251,261984.0],["1995-11-17",1.6251,1.6626,1.6251,1.6313,712969.0],["1995-11-20",1.6376,1.6376,1.6313,1.6376,340031.0],["1995-11-21",1.6313,1.6376,1.5876,1.5876,242156.0],["1995-11-22",1.5938,1.5938,1.5813,1.5876,59063.0],["1995-11-24",1.5876,1.5876,1.5751,1.5876,91125.0],["1995-11-27",1.5876,1.6438,1.5876,1.6438,1091813.0],["1995-11-28",1.6438,1.6751,1.6438,1.6751,462375.0],["1995-11-29",1.6751,1.6938,1.6688,1.6813,988031.0],["1995-11-30",1.6813,1.7188,1.6751,1.7188,2180250.0],["1995-12-01",1.7188,1.7188,1.6876,1.6938,1132734.0],["1995-12-04",1.7001,1.7126,1.6813,1.7126,680906.0],["1995-12-05",1.7126,1.7563,1.7126,1.7501,989719.0],["1995-12-06",1.7566,1.7566,1.7441,1.7503,1415391.0],["1995-12-07",1.7503,1.7692,1.7378,1.7503,846703.0],["1995-12-08",1.7503,1.7503,1.7127,1.7253,607500.0],["1995-12-11",1.7253,1.7253,1.7127,1.7127,1423828.0],["1995-12-12",1.7127,1.7253,1.7064,1.719,373359.0],["1995-12-13",1.7127,1.719,1.7127,1.719,662344.0],["1995-12-14",1.7127,1.7127,1.6876,1.6876,141328.0],["1995-12-15",1.6939,1.7064,1.6876,1.7064,638719.0],["1995-12-18",1.7127,1.7253,1.7127,1.7253,513844.0],["1995-12-19",1.7253,1.7253,1.7064,1.7064,564047.0],["1995-12-20",1.719,1.7253,1.7064,1.7064,487266.0],["1995-12-21",1.7064,1.7315,1.7002,1.7315,619734.0],["1995-12-22",1.7315,1.7378,1.7127,1.7253,404156.0],["1995-12-26",1.719,1.7378,1.719,1.7378,148078.0],["1995-12-27",1.7378,1.7629,1.7315,1.7629,446766.0],["1995-12-28",1.7629,1.7754,1.7566,1.7629,300375.0],["1995-12-29",1.7692,1.7817,1.7629,1.7817,437484.0],["1996-01-02",1.7692,1.7754,1.7566,1.7629,140484.0],["1996-01-03",1.7503,1.7566,1.7441,1.7566,215156.0],["1996-01-04",1.7566,1.7566,1.719,1.7315,140063.0],["1996-01-05",1.7315,1.7315,1.6939,1.7253,681328.0],["1996-01-08",1.7315,1.7315,1.7127,1.7127,25734.0],["1996-01-09",1.719,1.7253,1.7064,1.7064,147656.0],["1996-01-10",1.7064,1.7064,1.6625,1.6625,83531.0],["1996-01-11",1.6688,1.6688,1.6311,1.6625,393188.0],["1996-01-12",1.6625,1.6688,1.6437,1.6562,190688.0],["1996-01-15",1.6562,1.6625,1.6437,1.65,567000.0],["1996-01-16",1.6562,1.6876,1.65,1.6688,293625.0],["1996-01-17",1.6751,1.6876,1.6688,1.6876,174656.0],["1996-01-18",1.6813,1.7002,1.6813,1.6876,79313.0],["1996-01-19",1.6751,1.6876,1.6751,1.6813,167063.0],["1996-01-22",1.6813,1.7002,1.6751,1.6939,185625.0],["1996-01-23",1.6939,1.7127,1.6876,1.7002,291094.0],["1996-01-24",1.7064,1.719,1.7064,1.7064,143438.0],["1996-01-25",1.7064,1.719,1.7064,1.7127,113063.0],["1996-01-26",1.7127,1.7127,1.7064,1.7127,148922.0],["1996-01-29",1.7064,1.719,1.7002,1.7064,128672.0],["1996-01-30",1.719,1.7315,1.6688,1.6939,556875.0],["1996-01-31",1.7064,1.7817,1.7064,1.7629,580922.0],["1996-02-01",1.7692,1.7817,1.7441,1.7754,385172.0],["1996-02-02",1.7817,1.7817,1.7692,1.7692,298266.0],["1996-02-05",1.7754,1.7754,1.7315,1.7378,904078.0],["1996-02-06",1.7378,1.7817,1.7378,1.7817,378844.0],["1996-02-07",1.7754,1.7817,1.7441,1.7566,348891.0],["1996-02-08",1.7629,1.7692,1.7566,1.7692,344250.0],["1996-02-09",1.7692,1.7817,1.7441,1.7817,624797.0],["1996-02-12",1.7817,1.8256,1.7817,1.8256,1760063.0],["1996-02-13",1.8319,1.8319,1.8005,1.8068,516375.0],["1996-02-14",1.8068,1.8131,1.8005,1.8068,450563.0],["1996-02-15",1.8068,1.8131,1.8005,1.8068,518063.0],["1996-02-16",1.8005,1.8068,1.7943,1.8005,663188.0],["1996-02-20",1.7943,1.8005,1.7817,1.788,853453.0],["1996-02-21",1.7692,1.7692,1.7503,1.7566,796922.0],["1996-02-22",1.7503,1.7692,1.7441,1.7692,447188.0],["1996-02-23",1.7692,1.7692,1.7378,1.7378,718453.0],["1996-02-26",1.7378,1.7503,1.7315,1.7441,521016.0],["1996-02-27",1.7441,1.7503,1.719,1.719,597797.0],["1996-02-28",1.7253,1.7692,1.719,1.7441,1004484.0],["1996-02-29",1.7378,1.7378,1.719,1.719,237938.0],["1996-03-01",1.7127,1.7127,1.6939,1.6939,699047.0],["1996-03-04",1.6876,1.7064,1.6751,1.7064,471234.0],["1996-03-05",1.7002,1.7127,1.6939,1.7064,403734.0],["1996-03-06",1.7004,1.7193,1.7004,1.713,699047.0],["1996-03-07",1.713,1.7193,1.6941,1.7193,855984.0],["1996-03-08",1.7193,1.7319,1.6626,1.6626,371672.0],["1996-03-11",1.6689,1.6689,1.6185,1.6185,935719.0],["1996-03-12",1.6248,1.6311,1.5933,1.5996,208406.0],["1996-03-13",1.5996,1.5996,1.5807,1.5933,496969.0],["1996-03-14",1.5996,1.6122,1.5933,1.5933,926438.0],["1996-03-15",1.6122,1.6185,1.5996,1.6122,514688.0],["1996-03-18",1.6122,1.6248,1.6059,1.6122,572484.0],["1996-03-19",1.6248,1.65,1.6248,1.65,364078.0],["1996-03-20",1.65,1.6752,1.6437,1.6563,317672.0],["1996-03-21",1.65,1.6563,1.65,1.6563,249750.0],["1996-03-22",1.6563,1.6563,1.6437,1.6437,253969.0],["1996-03-25",1.6563,1.6815,1.6437,1.6752,466594.0],["1996-03-26",1.6878,1.6941,1.6815,1.6878,242578.0],["1996-03-27",1.6815,1.6941,1.6815,1.6815,121922.0],["1996-03-28",1.6752,1.6815,1.6626,1.6689,382219.0],["1996-03-29",1.6689,1.6689,1.6374,1.6374,787219.0],["1996-04-01",1.65,1.6563,1.6248,1.6248,702422.0],["1996-04-02",1.6311,1.6532,1.6248,1.65,413859.0],["1996-04-03",1.6437,1.6815,1.6437,1.6752,253547.0],["1996-04-04",1.6815,1.6941,1.6815,1.6878,243844.0],["1996-04-08",1.65,1.6689,1.6311,1.6374,701578.0],["1996-04-09",1.6374,1.6878,1.6185,1.6878,959344.0],["1996-04-10",1.6815,1.6815,1.65,1.65,583031.0],["1996-04-11",1.65,1.65,1.5933,1.5996,322734.0],["1996-04-12",1.5996,1.6437,1.5996,1.6311,326531.0],["1996-04-15",1.6311,1.6311,1.5996,1.6248,643359.0],["1996-04-16",1.6185,1.6185,1.5996,1.5996,216422.0],["1996-04-17",1.5996,1.5996,1.5744,1.587,517219.0],["1996-04-18",1.587,1.587,1.5744,1.5807,415125.0],["1996-04-19",1.587,1.5933,1.5744,1.587,229078.0],["1996-04-22",1.587,1.6059,1.587,1.5933,434953.0],["1996-04-23",1.5933,1.5996,1.5807,1.5807,181406.0],["1996-04-24",1.587,1.587,1.5744,1.5807,246797.0],["1996-04-25",1.5933,1.5933,1.5115,1.5366,1571063.0],["1996-04-26",1.5492,1.6059,1.5492,1.5996,611297.0],["1996-04-29",1.5996,1.6311,1.5996,1.6311,631547.0],["1996-04-30",1.6122,1.6689,1.6059,1.6626,449297.0],["1996-05-01",1.6626,1.672,1.6532,1.672,1242844.0],["1996-05-02",1.6532,1.6532,1.6343,1.6343,395438.0],["1996-05-03",1.6437,1.6909,1.6437,1.6626,401625.0],["1996-05-06",1.672,1.6815,1.6437,1.6437,495563.0],["1996-05-07",1.6343,1.6532,1.5776,1.5776,584156.0],["1996-05-08",1.587,1.587,1.5303,1.5587,846844.0],["1996-05-09",1.5492,1.5965,1.5492,1.5965,939938.0],["1996-05-10",1.6059,1.6343,1.6059,1.6343,451969.0],["1996-05-13",1.6343,1.6343,1.6059,1.6343,1321594.0],["1996-05-14",1.6343,1.6815,1.6248,1.6815,839531.0],["1996-05-15",1.672,1.672,1.6532,1.6532,732375.0],["1996-05-16",1.6532,1.6626,1.6248,1.6437,489938.0],["1996-05-17",1.6343,1.672,1.6248,1.6532,1154813.0],["1996-05-20",1.6532,1.6626,1.6343,1.6437,522563.0],["1996-05-21",1.6437,1.6626,1.6343,1.6532,699188.0],["1996-05-22",1.6437,1.6532,1.6437,1.6437,888469.0],["1996-05-23",1.6437,1.6626,1.6343,1.6343,878344.0],["1996-05-24",1.6343,1.6343,1.6154,1.6248,569250.0],["1996-05-28",1.6154,1.6626,1.6154,1.6343,243281.0],["1996-05-29",1.6343,1.6532,1.6248,1.6343,868219.0],["1996-05-30",1.6343,1.6626,1.6248,1.6437,622406.0],["1996-05-31",1.6532,1.672,1.6532,1.6532,341156.0],["1996-06-03",1.6626,1.7004,1.6626,1.6909,174094.0],["1996-06-04",1.6909,1.7193,1.6815,1.7193,146813.0],["1996-06-05",1.7181,1.7371,1.6992,1.7371,172688.0],["1996-06-06",1.7371,1.7466,1.7086,1.7466,373500.0],["1996-06-07",1.7466,1.7466,1.6992,1.6992,325125.0],["1996-06-10",1.7086,1.7086,1.6422,1.6707,393188.0],["1996-06-11",1.6707,1.6992,1.6707,1.6802,137813.0],["1996-06-12",1.6897,1.6897,1.6707,1.6802,296719.0],["1996-06-13",1.6802,1.6897,1.6707,1.6802,140906.0],["1996-06-14",1.6802,1.6802,1.6707,1.6802,246094.0],["1996-06-17",1.6707,1.7086,1.6707,1.7086,177188.0],["1996-06-18",1.6992,1.7086,1.6707,1.6802,233156.0],["1996-06-19",1.6802,1.6897,1.6802,1.6897,279563.0],["1996-06-20",1.6707,1.6802,1.6517,1.6517,124875.0],["1996-06-21",1.6422,1.6612,1.5947,1.6327,860344.0],["1996-06-24",1.6232,1.6517,1.6232,1.6422,383906.0],["1996-06-25",1.6327,1.6422,1.6232,1.6422,237656.0],["1996-06-26",1.6517,1.6517,1.6137,1.6137,443250.0],["1996-06-27",1.6137,1.6612,1.6042,1.6422,117563.0],["1996-06-28",1.6517,1.6612,1.6327,1.6327,145688.0],["1996-07-01",1.6517,1.7086,1.6517,1.6992,160875.0],["1996-07-02",1.6897,1.7371,1.6897,1.7371,328219.0],["1996-07-03",1.7276,1.7371,1.7181,1.7276,647438.0],["1996-07-05",1.7181,1.7371,1.7181,1.7276,69469.0],["1996-07-08",1.7181,1.7181,1.6707,1.6707,212063.0],["1996-07-09",1.6802,1.6897,1.6707,1.6802,238500.0],["1996-07-10",1.6992,1.7086,1.6612,1.7086,453375.0],["1996-07-11",1.7086,1.7086,1.6232,1.6422,293063.0],["1996-07-12",1.6422,1.6422,1.6232,1.6232,101813.0],["1996-07-15",1.6327,1.6327,1.5852,1.5947,441000.0],["1996-07-16",1.5852,1.5947,1.5852,1.5947,430594.0],["1996-07-17",1.6042,1.6042,1.5852,1.5947,285750.0],["1996-07-18",1.5947,1.5947,1.5852,1.5852,294750.0],["1996-07-19",1.5947,1.5947,1.5852,1.5947,744188.0],["1996-07-22",1.6042,1.6042,1.5758,1.5758,278156.0],["1996-07-23",1.5758,1.5852,1.5663,1.5758,749813.0],["1996-07-24",1.5758,1.5758,1.5663,1.5663,163125.0],["1996-07-25",1.5852,1.5852,1.5663,1.5663,184219.0],["1996-07-26",1.5758,1.5758,1.5663,1.5758,94781.0],["1996-07-29",1.5758,1.5758,1.5663,1.5663,143156.0],["1996-07-30",1.5758,1.5758,1.5663,1.5758,464625.0],["1996-07-31",1.5758,1.5947,1.5758,1.5947,313031.0],["1996-08-01",1.6042,1.6137,1.5947,1.6137,227813.0],["1996-08-02",1.6137,1.6232,1.5852,1.5947,334688.0],["1996-08-05",1.6137,1.6137,1.5852,1.5947,973688.0],["1996-08-06",1.6137,1.6327,1.6137,1.6232,273938.0],["1996-08-07",1.6327,1.6517,1.6042,1.6232,340875.0],["1996-08-08",1.6232,1.6517,1.6137,1.6422,155531.0],["1996-08-09",1.6327,1.6517,1.6327,1.6327,431156.0],["1996-08-12",1.6422,1.6802,1.6422,1.6802,114469.0],["1996-08-13",1.6802,1.6992,1.6707,1.6992,189563.0],["1996-08-14",1.6897,1.6992,1.6802,1.6992,102375.0],["1996-08-15",1.6992,1.7181,1.6897,1.7181,178594.0],["1996-08-16",1.7276,1.7371,1.7181,1.7276,110813.0],["1996-08-19",1.7086,1.7181,1.6897,1.7086,105188.0],["1996-08-20",1.7086,1.7466,1.7086,1.7466,124313.0],["1996-08-21",1.7561,1.7561,1.7181,1.7181,232031.0],["1996-08-22",1.7276,1.7276,1.7086,1.7086,167625.0],["1996-08-23",1.7086,1.7276,1.6992,1.6992,174656.0],["1996-08-26",1.7086,1.7086,1.6707,1.6992,312750.0],["1996-08-27",1.6992,1.7086,1.6897,1.7086,32344.0],["1996-08-28",1.7086,1.7371,1.7086,1.7276,47813.0],["1996-08-29",1.7276,1.7276,1.6897,1.7086,113625.0],["1996-08-30",1.6992,1.6992,1.6612,1.6897,143719.0],["1996-09-03",1.6802,1.6802,1.6327,1.6707,301500.0],["1996-09-04",1.66,1.7172,1.66,1.7172,133313.0],["1996-09-05",1.7268,1.7268,1.7077,1.7268,165094.0],["1996-09-06",1.7172,1.7363,1.7077,1.7077,401344.0],["1996-09-09",1.7172,1.7172,1.6982,1.7077,325969.0],["1996-09-10",1.6886,1.7077,1.6791,1.6982,325125.0],["1996-09-11",1.6982,1.7077,1.6791,1.6982,374906.0],["1996-09-12",1.7172,1.7459,1.7172,1.7459,128250.0],["1996-09-13",1.7459,1.8413,1.7459,1.8317,514969.0],["1996-09-16",1.8222,1.8317,1.8031,1.8126,413719.0],["1996-09-17",1.8222,1.8365,1.8126,1.8126,352688.0],["1996-09-18",1.8126,1.8222,1.7936,1.8031,261563.0],["1996-09-19",1.8222,1.8413,1.8126,1.8413,309656.0],["1996-09-20",1.8413,1.889,1.8413,1.8699,430313.0],["1996-09-23",1.8603,1.8603,1.8508,1.8603,295875.0],["1996-09-24",1.8603,1.8794,1.8603,1.8699,417938.0],["1996-09-25",1.8699,1.8794,1.8699,1.8794,161156.0],["1996-09-26",1.8794,1.889,1.8699,1.8699,415688.0],["1996-09-27",1.889,1.8985,1.8794,1.8794,109688.0],["1996-09-30",1.889,1.8985,1.889,1.889,226125.0],["1996-10-01",1.8985,1.9176,1.889,1.9176,100969.0],["1996-10-02",1.9271,1.9462,1.9176,1.9462,223594.0],["1996-10-03",1.9462,1.9748,1.9462,1.9462,238781.0],["1996-10-04",1.9653,1.9939,1.9557,1.9748,381656.0],["1996-10-07",1.9748,1.9796,1.9653,1.9748,568688.0],["1996-10-08",1.9748,1.9748,1.9557,1.9557,424125.0],["1996-10-09",1.9557,1.9557,1.9462,1.9557,239063.0],["1996-10-10",1.9462,1.9462,1.908,1.9271,78750.0],["1996-10-11",1.9271,1.9271,1.8985,1.908,306000.0],["1996-10-14",1.8985,1.9128,1.889,1.908,689625.0],["1996-10-15",1.8985,1.908,1.8985,1.908,607781.0],["1996-10-16",1.908,1.9176,1.8985,1.9176,360563.0],["1996-10-17",1.9176,1.9271,1.908,1.9176,518625.0],["1996-10-18",1.9176,1.9176,1.8985,1.9176,400500.0],["1996-10-21",1.9271,1.9271,1.9176,1.9271,155813.0],["1996-10-22",1.9271,1.9271,1.8985,1.9176,524531.0],["1996-10-23",1.9176,1.9176,1.908,1.908,181406.0],["1996-10-24",1.9176,1.9176,1.908,1.908,145969.0],["1996-10-25",1.9176,1.9653,1.908,1.9653,121500.0],["1996-10-28",1.9557,1.9653,1.9367,1.9367,201938.0],["1996-10-29",1.9462,1.9844,1.9271,1.9844,364219.0],["1996-10-30",1.9748,1.9748,1.8985,1.908,416813.0],["1996-10-31",1.8985,1.8985,1.8699,1.8794,1119938.0],["1996-11-01",1.908,1.9748,1.8985,1.9557,185344.0],["1996-11-04",1.9462,1.9844,1.9367,1.9653,205875.0],["1996-11-05",1.9557,1.9844,1.9557,1.9748,209250.0],["1996-11-06",1.9653,2.0034,1.9653,1.9844,192938.0],["1996-11-07",2.0034,2.0225,2.0034,2.013,166781.0],["1996-11-08",2.013,2.013,1.9939,2.0034,224156.0],["1996-11-11",2.013,2.013,1.9844,2.0034,187875.0],["1996-11-12",1.9844,2.013,1.9844,2.013,119813.0],["1996-11-13",2.013,2.0225,1.9939,2.0225,215156.0],["1996-11-14",2.013,2.0702,2.013,2.0511,222469.0],["1996-11-15",2.0511,2.0607,2.0416,2.0511,165094.0],["1996-11-18",2.0511,2.1084,2.0416,2.1084,315563.0],["1996-11-19",2.1084,2.1179,2.0893,2.0988,424969.0],["1996-11-20",2.0702,2.0893,2.0607,2.0798,194625.0],["1996-11-21",2.0893,2.1084,2.0798,2.0893,336094.0],["1996-11-22",2.0893,2.0893,2.0416,2.0702,761625.0],["1996-11-25",2.0702,2.0893,2.0511,2.0893,202219.0],["1996-11-26",2.0893,2.0988,2.0607,2.0607,327938.0],["1996-11-27",2.0798,2.0798,2.0607,2.0702,280125.0],["1996-11-29",2.0798,2.0893,2.0702,2.0702,58500.0],["1996-12-02",2.0798,2.0798,2.0511,2.0607,342000.0],["1996-12-03",2.0893,2.1084,2.0511,2.0607,216844.0],["1996-12-04",2.0595,2.0691,2.0356,2.05,81563.0],["1996-12-05",2.05,2.0787,2.0308,2.05,140906.0],["1996-12-06",2.0308,2.0404,1.9925,2.0308,224719.0],["1996-12-09",2.0404,2.0691,2.0308,2.0308,134719.0],["1996-12-10",2.0021,2.05,1.9925,2.0404,442125.0],["1996-12-11",2.0404,2.05,2.0212,2.0212,67781.0],["1996-12-12",2.0212,2.0308,1.9925,1.9925,70875.0],["1996-12-13",1.9829,2.0021,1.9542,1.9829,423844.0],["1996-12-16",1.9733,1.9829,1.9733,1.9733,279281.0],["1996-12-17",2.0021,2.0116,1.9733,2.0021,590344.0],["1996-12-18",2.0021,2.0116,1.9925,1.9925,252281.0],["1996-12-19",1.9925,2.0308,1.9925,2.0021,399938.0],["1996-12-20",2.0212,2.0691,2.0212,2.0595,341156.0],["1996-12-23",2.05,2.05,2.0308,2.05,123469.0],["1996-12-24",2.0595,2.0595,2.0308,2.0404,39094.0],["1996-12-26",2.0404,2.0404,2.0116,2.0308,90844.0],["1996-12-27",2.0308,2.0691,2.0308,2.0595,222750.0],["1996-12-30",2.0404,2.05,2.0116,2.0212,147375.0],["1996-12-31",2.0021,2.0691,2.0021,2.05,396281.0],["1997-01-02",2.0452,2.0452,2.0212,2.0308,252844.0],["1997-01-03",2.0308,2.05,2.0116,2.05,457031.0],["1997-01-06",2.0404,2.0595,2.0308,2.0595,196875.0],["1997-01-07",2.0595,2.0595,2.0404,2.0404,484594.0],["1997-01-08",2.05,2.0595,2.0212,2.0404,164531.0],["1997-01-09",2.05,2.0691,2.05,2.0691,365906.0],["1997-01-10",2.05,2.0691,2.0308,2.0404,132188.0],["1997-01-13",2.0404,2.05,2.0212,2.0308,293063.0],["1997-01-14",2.05,2.0691,2.0404,2.0691,772031.0],["1997-01-15",2.0595,2.0691,2.0404,2.0691,433125.0],["1997-01-16",2.0691,2.0691,2.0404,2.0404,194063.0],["1997-01-17",2.05,2.05,2.0308,2.05,119531.0],["1997-01-20",2.0595,2.0691,2.05,2.0595,266063.0],["1997-01-21",2.0595,2.0595,2.05,2.05,431719.0],["1997-01-22",2.05,2.0787,2.05,2.0787,267469.0],["1997-01-23",2.0787,2.0787,2.0595,2.0691,241031.0],["1997-01-24",2.05,2.0691,2.0212,2.0308,142594.0],["1997-01-27",2.0212,2.0308,2.0021,2.0021,45844.0],["1997-01-28",2.0116,2.05,2.0116,2.0212,184500.0],["1997-01-29",2.0404,2.05,2.0212,2.0404,196875.0],["1997-01-30",2.0404,2.0787,2.0308,2.0404,364219.0],["1997-01-31",2.05,2.0595,2.0116,2.0595,403875.0],["1997-02-03",2.05,2.05,2.0212,2.0308,227250.0],["1997-02-04",2.0404,2.0404,2.0212,2.0308,248625.0],["1997-02-05",2.0308,2.0883,2.0212,2.0595,800156.0],["1997-02-06",2.0691,2.0787,2.05,2.0787,294469.0],["1997-02-07",2.0787,2.0883,2.0595,2.0595,173250.0],["1997-02-10",2.0404,2.0787,2.0404,2.0691,338344.0],["1997-02-11",2.0595,2.0787,2.0116,2.0787,396000.0],["1997-02-12",2.0691,2.0883,2.0308,2.0787,477844.0],["1997-02-13",2.0883,2.0883,2.0691,2.0883,422719.0],["1997-02-14",2.0883,2.0978,2.0691,2.0691,612563.0],["1997-02-18",2.0883,2.0883,2.05,2.05,520313.0],["1997-02-19",2.0691,2.0787,2.05,2.0691,284625.0],["1997-02-20",2.0595,2.0691,2.0404,2.05,397406.0],["1997-02-21",2.0595,2.0787,2.0595,2.0787,181125.0],["1997-02-24",2.0691,2.0787,2.0691,2.0787,168750.0],["1997-02-25",2.0883,2.0883,2.0691,2.0787,223313.0],["1997-02-26",2.0978,2.1074,2.0787,2.0978,580781.0],["1997-02-27",2.0787,2.1074,2.0787,2.0883,229781.0],["1997-02-28",2.0787,2.0978,2.0787,2.0787,209813.0],["1997-03-03",2.0883,2.0883,2.0595,2.0691,212063.0],["1997-03-04",2.0787,2.0883,2.0691,2.0883,236813.0],["1997-03-05",2.0871,2.0871,2.0679,2.0775,325406.0],["1997-03-06",2.0871,2.0871,2.0294,2.0486,286875.0],["1997-03-07",2.0583,2.0775,2.0583,2.0775,119531.0],["1997-03-10",2.0871,2.0871,2.0486,2.0679,243563.0],["1997-03-11",2.0775,2.0775,2.039,2.0583,440156.0],["1997-03-12",2.0775,2.0967,2.0583,2.0871,198281.0],["1997-03-13",2.0967,2.0967,2.0583,2.0679,362813.0],["1997-03-14",2.0775,2.0871,2.0583,2.0583,158906.0],["1997-03-17",2.0679,2.0679,2.039,2.0583,428344.0],["1997-03-18",2.0679,2.0775,2.0198,2.039,304875.0],["1997-03-19",2.0486,2.0486,1.9621,1.9717,401063.0],["1997-03-20",1.9621,1.9717,1.9332,1.9332,595688.0],["1997-03-21",1.9428,1.9621,1.9428,1.9428,561656.0],["1997-03-24",1.9525,1.9717,1.9428,1.9525,1549125.0],["1997-03-25",1.9621,1.9813,1.9621,1.9621,640406.0],["1997-03-26",1.9621,1.9813,1.9621,1.9813,347344.0],["1997-03-27",1.9813,1.9813,1.9525,1.9621,567844.0],["1997-03-31",1.9621,1.9813,1.9525,1.9717,497531.0],["1997-04-01",1.9621,1.9717,1.9428,1.9621,264656.0],["1997-04-02",1.9525,1.9621,1.8948,1.8948,348188.0],["1997-04-03",1.9044,1.9332,1.8948,1.9236,732094.0],["1997-04-04",1.914,1.9813,1.914,1.9621,434250.0],["1997-04-07",1.9717,1.9813,1.9717,1.9813,712406.0],["1997-04-08",1.9813,1.9909,1.9717,1.9909,390938.0],["1997-04-09",2.0102,2.0198,1.9909,2.0006,45000.0],["1997-04-10",2.0006,2.0198,1.9909,2.0102,124313.0],["1997-04-11",2.0102,2.0198,1.9909,1.9909,347344.0],["1997-04-14",1.9909,2.0102,1.9813,2.0102,366469.0],["1997-04-15",2.0198,2.0486,2.0006,2.039,277594.0],["1997-04-16",2.0486,2.0679,2.0198,2.0486,242438.0],["1997-04-17",2.039,2.0486,2.0294,2.0294,411188.0],["1997-04-18",2.039,2.0583,2.0294,2.0583,72000.0],["1997-04-21",2.0486,2.0583,2.039,2.039,285188.0],["1997-04-22",2.0486,2.0775,2.039,2.0775,157500.0],["1997-04-23",2.0775,2.1064,2.0679,2.1064,548156.0],["1997-04-24",2.1064,2.1256,2.1015,2.116,467719.0],["1997-04-25",2.1064,2.116,2.0967,2.1064,383063.0],["1997-04-28",2.0967,2.1256,2.0967,2.1256,228375.0],["1997-04-29",2.1544,2.1641,2.1448,2.1544,529313.0],["1997-04-30",2.1544,2.1833,2.1544,2.1737,499219.0],["1997-05-01",2.1833,2.2218,2.1737,2.2218,185625.0],["1997-05-02",2.2218,2.2314,2.1929,2.2218,358875.0],["1997-05-05",2.2122,2.2314,2.1929,2.2314,497250.0],["1997-05-06",2.2121,2.241,2.2025,2.2121,428625.0],["1997-05-07",2.2121,2.2218,2.1929,2.2218,149063.0],["1997-05-08",2.2218,2.2218,2.1929,2.2025,260719.0],["1997-05-09",2.1929,2.2121,2.1833,2.1833,187875.0],["1997-05-12",2.1833,2.2122,2.1833,2.2025,397688.0],["1997-05-13",2.2121,2.2218,2.2025,2.2121,172125.0],["1997-05-14",2.2121,2.2218,2.1929,2.2121,259313.0],["1997-05-15",2.2121,2.2218,2.2025,2.2218,172125.0],["1997-05-16",2.2218,2.2218,2.2121,2.2218,158906.0],["1997-05-19",2.2121,2.2121,2.2025,2.2121,54281.0],["1997-05-20",2.2121,2.2218,2.2025,2.2218,125719.0],["1997-05-21",2.2122,2.2218,2.1929,2.2025,278438.0],["1997-05-22",2.2218,2.2218,2.1833,2.2025,209250.0],["1997-05-23",2.2122,2.2314,2.2122,2.2314,160875.0],["1997-05-27",2.2218,2.2218,2.2025,2.2025,238219.0],["1997-05-28",2.2025,2.2314,2.2025,2.2314,408656.0],["1997-05-29",2.241,2.2699,2.2314,2.2699,374906.0],["1997-05-30",2.2699,2.3179,2.2506,2.3179,645469.0],["1997-06-02",2.3179,2.3276,2.2987,2.3083,466875.0],["1997-06-03",2.3083,2.3372,2.3083,2.3372,414563.0],["1997-06-04",2.3279,2.3376,2.27,2.27,316688.0],["1997-06-05",2.27,2.3086,2.2603,2.2796,353813.0],["1997-06-06",2.2893,2.3086,2.27,2.2796,262688.0],["1997-06-09",2.2893,2.3472,2.2796,2.3472,317813.0],["1997-06-10",2.3472,2.3472,2.2989,2.3183,1424250.0],["1997-06-11",2.3279,2.3279,2.3086,2.3183,531844.0],["1997-06-12",2.2989,2.3376,2.2989,2.3279,675844.0],["1997-06-13",2.3183,2.3376,2.3086,2.3086,449156.0],["1997-06-16",2.3279,2.3279,2.2989,2.3086,301219.0],["1997-06-17",2.3086,2.3183,2.2989,2.3183,293344.0],["1997-06-18",2.3183,2.3279,2.3086,2.3183,575156.0],["1997-06-19",2.3086,2.3183,2.2989,2.3183,233156.0],["1997-06-20",2.3183,2.3665,2.3086,2.3569,313594.0],["1997-06-23",2.3762,2.3955,2.3376,2.3376,373500.0],["1997-06-24",2.3472,2.4052,2.3376,2.4052,469406.0],["1997-06-25",2.4148,2.4148,2.3955,2.4004,509625.0],["1997-06-26",2.4004,2.4004,2.3762,2.3859,227250.0],["1997-06-27",2.3762,2.381,2.3424,2.3472,257625.0],["1997-06-30",2.3569,2.3569,2.3376,2.3424,329344.0],["1997-07-01",2.3376,2.3665,2.3279,2.3472,441844.0],["1997-07-02",2.3665,2.3665,2.3472,2.3472,415406.0],["1997-07-03",2.3665,2.4293,2.3665,2.4293,331875.0],["1997-07-07",2.439,2.4728,2.4342,2.4535,304313.0],["1997-07-08",2.4342,2.4728,2.4245,2.468,354656.0],["1997-07-09",2.4728,2.4825,2.4148,2.4197,354656.0],["1997-07-10",2.4245,2.4535,2.41,2.4487,117000.0],["1997-07-11",2.4535,2.4583,2.439,2.439,146813.0],["1997-07-14",2.4342,2.4728,2.4245,2.4583,144000.0],["1997-07-15",2.4631,2.4776,2.4583,2.4583,163125.0],["1997-07-16",2.468,2.468,2.4535,2.468,154688.0],["1997-07-17",2.468,2.468,2.4438,2.4438,124875.0],["1997-07-18",2.4535,2.4631,2.4197,2.4245,70031.0],["1997-07-21",2.4245,2.4245,2.3665,2.3665,410906.0],["1997-07-22",2.3762,2.4148,2.3714,2.3907,227531.0],["1997-07-23",2.4004,2.4293,2.3907,2.4197,239344.0],["1997-07-24",2.4197,2.4245,2.3859,2.4197,154125.0],["1997-07-25",2.4293,2.439,2.4148,2.4342,189000.0],["1997-07-28",2.5114,2.5501,2.5114,2.5308,1342688.0],["1997-07-29",2.5694,2.6274,2.5694,2.6225,645469.0],["1997-07-30",2.6274,2.6708,2.6274,2.666,922219.0],["1997-07-31",2.666,2.7095,2.666,2.7046,692719.0],["1997-08-01",2.7143,2.8592,2.7095,2.8543,3094031.0],["1997-08-04",2.8495,2.8495,2.7626,2.8012,1507500.0],["1997-08-05",2.8205,2.8205,2.7819,2.7867,829406.0],["1997-08-06",2.7867,2.7867,2.7722,2.7771,566156.0],["1997-08-07",2.7771,2.7916,2.7722,2.7819,656438.0],["1997-08-08",2.7626,2.7626,2.7143,2.7191,435375.0],["1997-08-11",2.7239,2.7674,2.7095,2.7674,636750.0],["1997-08-12",2.7819,2.8109,2.7771,2.7867,621281.0],["1997-08-13",2.7819,2.7916,2.7288,2.7578,315281.0],["1997-08-14",2.7529,2.7916,2.7433,2.7916,231469.0],["1997-08-15",2.8012,2.8109,2.7722,2.8061,302344.0],["1997-08-18",2.8061,2.8399,2.7674,2.7722,556875.0],["1997-08-19",2.7916,2.8012,2.7771,2.7819,347063.0],["1997-08-20",2.7819,2.7867,2.7722,2.7771,574313.0],["1997-08-21",2.7867,2.8157,2.7674,2.7771,526781.0],["1997-08-22",2.7819,2.7819,2.7095,2.7626,333000.0],["1997-08-25",2.7722,2.8157,2.7626,2.7722,217125.0],["1997-08-26",2.7626,2.8012,2.7626,2.7722,449719.0],["1997-08-27",2.7916,2.8012,2.7819,2.7964,486281.0],["1997-08-28",2.7964,2.7964,2.7626,2.7722,621000.0],["1997-08-29",2.7674,2.7819,2.7674,2.7771,382781.0],["1997-09-02",2.7722,2.8109,2.7722,2.7916,453094.0],["1997-09-03",2.7919,2.8937,2.7919,2.8889,346500.0],["1997-09-04",2.8986,2.8986,2.8404,2.8453,215719.0],["1997-09-05",2.855,2.8792,2.821,2.8792,576281.0],["1997-09-08",2.8695,2.9228,2.8695,2.9228,194063.0],["1997-09-09",2.9228,2.9325,2.9131,2.9131,325125.0],["1997-09-10",2.9568,2.9664,2.9277,2.9325,381938.0],["1997-09-11",2.9131,2.9325,2.9034,2.9131,507375.0],["1997-09-12",2.9228,2.9664,2.9034,2.9664,262125.0],["1997-09-15",2.9761,3.0052,2.9761,3.0052,172688.0],["1997-09-16",3.0149,3.0731,3.0149,3.0585,338063.0],["1997-09-17",3.0392,3.0973,3.0392,3.0682,484594.0],["1997-09-18",3.0585,3.0731,3.0246,3.0488,239063.0],["1997-09-19",3.1119,3.1119,3.0488,3.0731,510469.0],["1997-09-22",3.0925,3.0973,3.0537,3.0876,394594.0],["1997-09-23",3.0682,3.0876,3.0537,3.0731,253688.0],["1997-09-24",3.0925,3.0973,3.044,3.044,316969.0],["1997-09-25",3.044,3.0488,2.8792,2.8792,1182094.0],["1997-09-26",2.9083,3.0246,2.9083,3.0149,751219.0],["1997-09-29",3.0052,3.0198,2.9761,2.9955,256781.0],["1997-09-30",2.9858,3.0634,2.9858,3.0246,648281.0],["1997-10-01",3.044,3.0779,3.044,3.0682,309938.0],["1997-10-02",3.0682,3.0731,3.0488,3.0682,359719.0],["1997-10-03",3.0682,3.1022,3.0682,3.0828,548156.0],["1997-10-06",3.0925,3.107,3.0779,3.0925,696938.0],["1997-10-07",3.0973,3.1167,3.0876,3.0876,415688.0],["1997-10-08",3.1022,3.1022,3.044,3.0682,447188.0],["1997-10-09",3.0779,3.0828,3.044,3.0828,327656.0],["1997-10-10",3.0634,3.0973,3.0585,3.0682,402750.0],["1997-10-13",3.0585,3.0731,3.0488,3.0585,147656.0],["1997-10-14",3.0392,3.0488,3.0149,3.0246,250875.0],["1997-10-15",3.0246,3.0295,2.9664,2.9664,313594.0],["1997-10-16",2.981,3.0198,2.981,2.9858,850781.0],["1997-10-17",2.9761,2.9761,2.9277,2.9471,424688.0],["1997-10-20",2.9325,2.9519,2.9083,2.9422,664031.0],["1997-10-21",2.9519,2.9567,2.9131,2.9374,574313.0],["1997-10-22",2.9422,2.9422,2.9277,2.9374,131344.0],["1997-10-23",2.9374,2.9471,2.8065,2.8647,761625.0],["1997-10-24",2.884,2.8937,2.7629,2.7726,552938.0],["1997-10-27",2.7435,2.7823,2.695,2.695,376031.0],["1997-10-28",2.6756,2.7144,2.5981,2.7047,694125.0],["1997-10-29",2.7192,2.8065,2.7192,2.7919,364781.0],["1997-10-30",2.7726,2.8016,2.7144,2.7144,551250.0],["1997-10-31",2.7435,2.7968,2.7435,2.7726,543938.0],["1997-11-03",2.7919,2.8404,2.7919,2.8307,422156.0],["1997-11-04",2.8307,2.8307,2.8016,2.8307,412594.0],["1997-11-05",2.8404,2.8404,2.792,2.8065,455344.0],["1997-11-06",2.8065,2.8162,2.7871,2.8113,273094.0],["1997-11-07",2.792,2.7968,2.758,2.7774,320625.0],["1997-11-10",2.792,2.8113,2.7774,2.7774,223875.0],["1997-11-11",2.7919,2.7968,2.7726,2.7871,425250.0],["1997-11-12",2.7871,2.7919,2.7289,2.7386,329344.0],["1997-11-13",2.7338,2.7726,2.7241,2.7532,477844.0],["1997-11-14",2.7726,2.8113,2.7677,2.7774,473063.0],["1997-11-17",2.8113,2.8113,2.7968,2.8016,166500.0],["1997-11-18",2.821,2.821,2.7919,2.8016,227531.0],["1997-11-19",2.792,2.8113,2.758,2.8065,255938.0],["1997-11-20",2.8065,2.8404,2.8065,2.8356,146813.0],["1997-11-21",2.8307,2.8501,2.8259,2.8307,99563.0],["1997-11-24",2.8404,2.8501,2.7629,2.7823,441563.0],["1997-11-25",2.7968,2.8065,2.7774,2.7871,268875.0],["1997-11-26",2.792,2.8453,2.792,2.8162,171281.0],["1997-11-28",2.821,2.8259,2.7968,2.7968,109688.0],["1997-12-01",2.8259,2.9034,2.8162,2.8986,407531.0],["1997-12-02",2.8889,2.9083,2.8889,2.9034,351563.0],["1997-12-03",2.9087,2.9573,2.899,2.9184,171281.0],["1997-12-04",2.9087,2.9379,2.9087,2.9281,156375.0],["1997-12-05",2.9281,2.9281,2.8892,2.899,247781.0],["1997-12-08",2.9087,2.9184,2.899,2.9135,108563.0],["1997-12-09",2.899,2.9476,2.8746,2.8795,331594.0],["1997-12-10",2.9573,2.9622,2.8892,2.9184,368438.0],["1997-12-11",2.9136,2.9476,2.8795,2.8795,485156.0],["1997-12-12",2.8892,2.9184,2.8795,2.8795,97594.0],["1997-12-15",2.8698,2.8795,2.8406,2.8406,358031.0],["1997-12-16",2.86,2.8746,2.8163,2.86,254813.0],["1997-12-17",2.8746,2.8795,2.8503,2.8795,419906.0],["1997-12-18",2.8795,2.8795,2.8503,2.8795,286875.0],["1997-12-19",2.8698,2.8746,2.8455,2.8552,304875.0],["1997-12-22",2.8698,2.899,2.8503,2.8503,460125.0],["1997-12-23",2.8698,2.8941,2.8309,2.86,371813.0],["1997-12-24",2.8455,2.8649,2.8406,2.8552,145969.0],["1997-12-26",2.8503,2.8746,2.8503,2.8698,32344.0],["1997-12-29",2.8795,2.9622,2.8795,2.9525,331313.0],["1997-12-30",2.9573,2.9768,2.9476,2.9573,311063.0],["1997-12-31",2.9622,2.9622,2.8795,2.8941,795656.0],["1998-01-02",2.9135,2.9184,2.8552,2.9135,297844.0],["1998-01-05",2.9135,2.9135,2.8503,2.8649,294469.0],["1998-01-06",2.8649,2.8649,2.8163,2.8406,598781.0],["1998-01-07",2.8309,2.8309,2.7725,2.7774,403594.0],["1998-01-08",2.7628,2.86,2.7628,2.8211,779063.0],["1998-01-09",2.8406,2.9184,2.8406,2.86,774844.0],["1998-01-12",2.86,2.9476,2.8309,2.9427,903656.0],["1998-01-13",2.9379,2.9768,2.9379,2.9622,1027688.0],["1998-01-14",2.9622,3.0546,2.9573,3.0546,711000.0],["1998-01-15",3.04,3.04,2.9914,3.006,456469.0],["1998-01-16",3.0157,3.0935,3.0157,3.0303,613969.0],["1998-01-20",3.0497,3.0741,3.0206,3.0643,443813.0],["1998-01-21",3.0497,3.0595,3.0254,3.0449,451688.0],["1998-01-22",3.0303,3.0449,3.0011,3.04,291375.0],["1998-01-23",3.0449,3.0546,2.9816,2.9914,392063.0],["1998-01-26",3.0303,3.0643,3.0206,3.0254,638438.0],["1998-01-27",3.0303,3.0643,3.0254,3.0546,454219.0],["1998-01-28",3.0741,3.1227,3.0692,3.1081,678094.0],["1998-01-29",3.0789,3.1227,3.0741,3.0741,608906.0],["1998-01-30",3.0838,3.0838,3.0352,3.0497,618469.0],["1998-02-02",3.0692,3.1032,3.0643,3.0887,649406.0],["1998-02-03",3.0692,3.113,3.0692,3.113,784406.0],["1998-02-04",3.0935,3.1519,3.0935,3.147,419063.0],["1998-02-05",3.1519,3.1616,3.113,3.1373,1591594.0],["1998-02-06",3.1178,3.2151,3.1178,3.1859,819844.0],["1998-02-09",3.1957,3.2394,3.1957,3.2394,749813.0],["1998-02-10",3.2589,3.2686,3.2297,3.2443,602438.0],["1998-02-11",3.2492,3.2492,3.1665,3.1811,401625.0],["1998-02-12",3.1616,3.2346,3.1616,3.2103,306000.0],["1998-02-13",3.2103,3.2443,3.2005,3.2443,455344.0],["1998-02-17",3.2589,3.2589,3.1957,3.2054,351281.0],["1998-02-18",3.1908,3.2394,3.1859,3.2103,390375.0],["1998-02-19",3.22,3.254,3.1908,3.2394,414000.0],["1998-02-20",3.254,3.2638,3.2394,3.2589,314719.0],["1998-02-23",3.2589,3.2638,3.2346,3.2443,270281.0],["1998-02-24",3.2346,3.2638,3.2103,3.2346,315000.0],["1998-02-25",3.2443,3.3173,3.2443,3.3027,653625.0],["1998-02-26",3.2832,3.3173,3.2784,3.2881,167906.0],["1998-02-27",3.2784,3.3075,3.2686,3.2881,401906.0],["1998-03-02",3.2978,3.3416,3.2978,3.3075,291094.0],["1998-03-03",3.3027,3.4243,3.3027,3.3416,539719.0],["1998-03-04",3.3517,3.3712,3.3517,3.3664,266063.0],["1998-03-05",3.3469,3.3859,3.3469,3.3566,403313.0],["1998-03-06",3.3566,3.3956,3.3566,3.3712,363375.0],["1998-03-09",3.3566,3.3956,3.3322,3.3908,186188.0],["1998-03-10",3.4054,3.4249,3.4005,3.4054,262969.0],["1998-03-11",3.4054,3.4444,3.3956,3.4005,262125.0],["1998-03-12",3.4054,3.4152,3.3712,3.4152,279563.0],["1998-03-13",3.4591,3.4786,3.4103,3.4347,402469.0],["1998-03-16",3.4542,3.5225,3.4542,3.5225,1042875.0],["1998-03-17",3.5127,3.5322,3.4932,3.503,636750.0],["1998-03-18",3.503,3.5274,3.4883,3.503,237375.0],["1998-03-19",3.503,3.5079,3.4444,3.4542,666844.0],["1998-03-20",3.4396,3.4639,3.4298,3.4542,383906.0],["1998-03-23",3.4542,3.4688,3.4444,3.4493,461531.0],["1998-03-24",3.4591,3.4883,3.4444,3.4737,761625.0],["1998-03-25",3.4688,3.4981,3.4396,3.4883,531000.0],["1998-03-26",3.4688,3.503,3.4639,3.4835,338625.0],["1998-03-27",3.4835,3.4835,3.4517,3.4639,631688.0],["1998-03-30",3.4639,3.4737,3.4249,3.4444,662344.0],["1998-03-31",3.4444,3.4737,3.4347,3.4737,1061719.0],["1998-04-01",3.4591,3.4688,3.4298,3.4542,292219.0],["1998-04-02",3.4542,3.5322,3.4444,3.5225,1143281.0],["1998-04-03",3.5274,3.5322,3.4932,3.5176,447750.0],["1998-04-06",3.5225,3.542,3.4786,3.5127,413719.0],["1998-04-07",3.5127,3.5274,3.4835,3.5225,1078594.0],["1998-04-08",3.5615,3.5859,3.5127,3.5127,459844.0],["1998-04-09",3.5322,3.5664,3.5225,3.5664,470813.0],["1998-04-13",3.581,3.5859,3.5469,3.5664,525094.0],["1998-04-14",3.5469,3.6298,3.5469,3.6054,279281.0],["1998-04-15",3.6054,3.6201,3.5469,3.581,303469.0],["1998-04-16",3.5713,3.6103,3.5664,3.6103,289406.0],["1998-04-17",3.6591,3.6689,3.6298,3.664,381938.0],["1998-04-20",3.6689,3.6981,3.6201,3.6347,304875.0],["1998-04-21",3.6347,3.6981,3.6347,3.6835,258188.0],["1998-04-22",3.6737,3.7323,3.6737,3.7323,498656.0],["1998-04-23",3.7323,3.7762,3.7225,3.7323,442688.0],["1998-04-24",3.7225,3.7225,3.6103,3.6445,432844.0],["1998-04-27",3.5957,3.6006,3.4835,3.5322,307406.0],["1998-04-28",3.542,3.5518,3.4786,3.503,741094.0],["1998-04-29",3.5127,3.5127,3.4639,3.4981,612563.0],["1998-04-30",3.4981,3.5664,3.4981,3.5469,886781.0],["1998-05-01",3.5371,3.5859,3.5371,3.5762,405844.0],["1998-05-04",3.5859,3.5908,3.5518,3.5566,456188.0],["1998-05-05",3.5566,3.5566,3.4688,3.5127,503250.0],["1998-05-06",3.52,3.52,3.4542,3.4761,494063.0],["1998-05-07",3.4469,3.4761,3.4249,3.4469,226875.0],["1998-05-08",3.4542,3.4615,3.3956,3.4322,453375.0],["1998-05-11",3.4395,3.4395,3.3444,3.381,558375.0],["1998-05-12",3.3517,3.4103,3.3371,3.403,307125.0],["1998-05-13",3.3956,3.4322,3.381,3.3956,204188.0],["1998-05-14",3.3956,3.4103,3.381,3.381,254625.0],["1998-05-15",3.381,3.381,3.3298,3.3371,546188.0],["1998-05-18",3.3078,3.3225,3.2566,3.3225,468375.0],["1998-05-19",3.3225,3.3956,3.3005,3.3225,435000.0],["1998-05-20",3.3517,3.4103,3.3517,3.4103,367875.0],["1998-05-21",3.3956,3.4322,3.3956,3.4322,505688.0],["1998-05-22",3.4322,3.4322,3.3956,3.4176,387375.0],["1998-05-26",3.4176,3.4542,3.3517,3.3664,591938.0],["1998-05-27",3.3517,3.3664,3.2493,3.3078,158625.0],["1998-05-28",3.3371,3.3517,3.3151,3.3298,723938.0],["1998-05-29",3.3151,3.3664,3.2859,3.3371,335250.0],["1998-06-01",3.3078,3.359,3.2346,3.2859,482625.0],["1998-06-02",3.2786,3.3151,3.2639,3.3078,361500.0],["1998-06-03",3.3196,3.3636,3.2975,3.3196,465938.0],["1998-06-04",3.3196,3.4004,3.3196,3.349,997125.0],["1998-06-05",3.3416,3.4004,3.3416,3.4004,455625.0],["1998-06-08",3.3783,3.3857,3.349,3.3563,350250.0],["1998-06-09",3.3636,3.4224,3.3563,3.4004,339938.0],["1998-06-10",3.4297,3.4444,3.3857,3.4004,510750.0],["1998-06-11",3.4811,3.4811,3.349,3.3636,617813.0],["1998-06-12",3.3783,3.3783,3.3343,3.371,260813.0],["1998-06-15",3.3416,3.3636,3.2829,3.2829,446250.0],["1998-06-16",3.3343,3.3857,3.3122,3.3636,846563.0],["1998-06-17",3.3783,3.4224,3.3636,3.4224,763313.0],["1998-06-18",3.4077,3.4224,3.2902,3.3049,223688.0],["1998-06-19",3.2021,3.2314,3.1874,3.2168,516750.0],["1998-06-22",3.2241,3.2388,3.2021,3.2168,345000.0],["1998-06-23",3.2314,3.2461,3.2094,3.2241,789188.0],["1998-06-24",3.2314,3.2755,3.2314,3.2461,313875.0],["1998-06-25",3.2461,3.371,3.2461,3.2682,532125.0],["1998-06-26",3.2829,3.3269,3.2461,3.2682,441000.0],["1998-06-29",3.2829,3.4371,3.2829,3.4004,558000.0],["1998-06-30",3.371,3.4665,3.371,3.4518,626625.0],["1998-07-01",3.4665,3.5766,3.4665,3.4958,597750.0],["1998-07-02",3.4958,3.584,3.4958,3.5252,302438.0],["1998-07-06",3.5546,3.628,3.5472,3.584,258375.0],["1998-07-07",3.584,3.6721,3.584,3.628,1113000.0],["1998-07-08",3.6427,3.6427,3.5693,3.5766,474375.0],["1998-07-09",3.606,3.6207,3.5913,3.6207,468000.0],["1998-07-10",3.606,3.6721,3.606,3.6207,335625.0],["1998-07-13",3.6133,3.6133,3.5326,3.5326,404625.0],["1998-07-14",3.5032,3.5619,3.5032,3.5399,268125.0],["1998-07-15",3.5326,3.5399,3.4958,3.5326,277875.0],["1998-07-16",3.5252,3.5326,3.4811,3.5252,324188.0],["1998-07-17",3.5252,3.5252,3.4665,3.4665,192375.0],["1998-07-20",3.4958,3.5546,3.4371,3.5032,847500.0],["1998-07-21",3.5105,3.5326,3.4885,3.5252,293813.0],["1998-07-22",3.5105,3.5326,3.5105,3.5252,477938.0],["1998-07-23",3.5105,3.5326,3.3563,3.3563,252938.0],["1998-07-24",3.3857,3.393,3.2682,3.2755,386250.0],["1998-07-27",3.2902,3.3122,3.2608,3.2829,111000.0],["1998-07-28",3.2975,3.3636,3.2021,3.2021,290438.0],["1998-07-29",3.2168,3.2314,3.2094,3.2314,211875.0],["1998-07-30",3.2168,3.2461,3.1653,3.1947,811500.0],["1998-07-31",3.1139,3.1727,3.1066,3.1433,526313.0],["1998-08-03",3.1139,3.2021,3.1139,3.1727,687000.0],["1998-08-04",3.1874,3.2021,3.0992,3.0992,405000.0],["1998-08-05",3.0992,3.158,2.9964,3.0625,588375.0],["1998-08-06",3.0625,3.0772,2.9671,2.9744,1055063.0],["1998-08-07",2.9964,3.0552,2.9817,3.0332,768188.0],["1998-08-10",3.0332,3.0332,2.8936,2.901,683438.0],["1998-08-11",2.8202,2.8202,2.7834,2.8055,1180313.0],["1998-08-12",2.8128,2.8642,2.8128,2.8422,633750.0],["1998-08-13",2.8495,2.8495,2.8128,2.8275,993750.0],["1998-08-14",2.8422,2.8716,2.7467,2.7614,1376063.0],["1998-08-17",2.7834,2.8936,2.7761,2.8642,592875.0],["1998-08-18",2.8936,2.9597,2.8936,2.945,423750.0],["1998-08-19",2.923,2.9817,2.923,2.9744,488438.0],["1998-08-20",2.9964,3.0038,2.9377,2.9524,440250.0],["1998-08-21",2.923,3.0038,2.9083,2.9891,659625.0],["1998-08-24",2.9891,3.0038,2.9597,2.9817,562313.0],["1998-08-25",2.9744,2.9817,2.901,2.9156,359250.0],["1998-08-26",2.9083,2.9377,2.8055,2.8422,576750.0],["1998-08-27",2.7981,2.8128,2.7027,2.7394,640875.0],["1998-08-28",2.7394,2.7394,2.6439,2.688,481688.0],["1998-08-31",2.7027,2.7027,2.6072,2.6586,387938.0],["1998-09-01",2.6219,2.6733,2.5852,2.6513,507188.0],["1998-09-02",2.6999,2.7368,2.6631,2.7221,339938.0],["1998-09-03",2.7442,2.7442,2.6999,2.6999,487125.0],["1998-09-04",2.6852,2.7147,2.6483,2.6704,426000.0],["1998-09-08",2.7147,2.759,2.7073,2.7516,292688.0],["1998-09-09",2.759,2.7737,2.6631,2.6778,267938.0],["1998-09-10",2.6778,2.6852,2.5819,2.604,259313.0],["1998-09-11",2.5967,2.6778,2.5967,2.6778,212438.0],["1998-09-14",2.6631,2.759,2.6631,2.7516,313125.0],["1998-09-15",2.7294,2.759,2.6778,2.7221,342563.0],["1998-09-16",2.7294,2.7811,2.7294,2.759,264000.0],["1998-09-17",2.7294,2.7294,2.6483,2.6778,343313.0],["1998-09-18",2.6704,2.6852,2.6557,2.6778,652875.0],["1998-09-21",2.6483,2.7073,2.5967,2.6557,506063.0],["1998-09-22",2.6852,2.7737,2.6852,2.7516,537188.0],["1998-09-23",2.7368,2.759,2.7147,2.759,285000.0],["1998-09-24",2.7294,2.7516,2.7221,2.7368,467063.0],["1998-09-25",2.7221,2.7663,2.7147,2.7294,370875.0],["1998-09-28",2.7442,2.7737,2.7073,2.7294,600563.0],["1998-09-29",2.6999,2.7147,2.6704,2.6704,307688.0],["1998-09-30",2.6631,2.6852,2.5967,2.6852,409125.0],["1998-10-01",2.6409,2.6557,2.545,2.5524,113813.0],["1998-10-02",2.5819,2.5893,2.5376,2.545,248250.0],["1998-10-05",2.5598,2.5819,2.5229,2.5376,229875.0],["1998-10-06",2.5598,2.5672,2.4491,2.5081,327563.0],["1998-10-07",2.486,2.486,2.2942,2.3754,575625.0],["1998-10-08",2.3163,2.3311,2.1172,2.1245,1105500.0],["1998-10-09",2.1983,2.3311,2.1836,2.3237,1103438.0],["1998-10-12",2.3237,2.3901,2.3237,2.3385,541688.0],["1998-10-13",2.3385,2.3606,2.2721,2.309,467625.0],["1998-10-14",2.3163,2.3754,2.3163,2.368,490313.0],["1998-10-15",2.368,2.4491,2.368,2.4417,453563.0],["1998-10-16",2.4344,2.5081,2.4344,2.5008,362438.0],["1998-10-19",2.5303,2.5967,2.5229,2.5819,438375.0],["1998-10-20",2.6557,2.8106,2.6557,2.7958,812625.0],["1998-10-21",2.7811,2.7811,2.7073,2.759,300000.0],["1998-10-22",2.7442,2.818,2.7442,2.7885,251438.0],["1998-10-23",2.7885,2.8032,2.7663,2.7958,216375.0],["1998-10-26",2.7885,2.8327,2.7368,2.759,298500.0],["1998-10-27",2.7663,2.7663,2.5819,2.5967,568875.0],["1998-10-28",2.2426,2.2868,2.1245,2.1245,1953750.0],["1998-10-29",2.2426,2.3311,2.1762,2.2352,2004938.0],["1998-10-30",2.2426,2.2942,2.2278,2.2426,1363500.0],["1998-11-02",2.2426,2.3901,2.2426,2.3901,1852875.0],["1998-11-03",2.368,2.3827,2.3311,2.3458,992063.0],["1998-11-04",2.4196,2.4639,2.3606,2.4049,1543500.0],["1998-11-05",2.4049,2.4344,2.3754,2.3901,1817063.0],["1998-11-06",2.3754,2.4344,2.3385,2.4049,1227938.0],["1998-11-09",2.3901,2.4417,2.3901,2.427,706125.0],["1998-11-10",2.427,2.4713,2.4049,2.4196,765000.0],["1998-11-11",2.4049,2.4491,2.3901,2.3975,702563.0],["1998-11-12",2.3827,2.4196,2.3754,2.4049,432750.0],["1998-11-13",2.4344,2.4565,2.3827,2.427,737250.0],["1998-11-16",2.4344,2.486,2.4196,2.4196,657750.0],["1998-11-17",2.4491,2.4713,2.3901,2.4491,717938.0],["1998-11-18",2.4344,2.5376,2.4196,2.5155,464813.0],["1998-11-19",2.545,2.545,2.4934,2.545,576563.0],["1998-11-20",2.545,2.604,2.545,2.604,393188.0],["1998-11-23",2.5819,2.5967,2.4639,2.4713,802125.0],["1998-11-24",2.4934,2.5745,2.4786,2.5376,1109250.0],["1998-11-25",2.5303,2.6114,2.5229,2.604,807375.0],["1998-11-27",2.6262,2.6262,2.5745,2.5967,426188.0],["1998-11-30",2.5819,2.5819,2.5008,2.5155,433125.0],["1998-12-01",2.4934,2.4934,2.4565,2.4713,646500.0],["1998-12-02",2.3942,2.4164,2.3423,2.3571,1450125.0],["1998-12-03",2.3275,2.3534,2.3052,2.3126,1644750.0],["1998-12-04",2.3349,2.3645,2.32,2.3497,1538813.0],["1998-12-07",2.32,2.3645,2.3052,2.3423,1101000.0],["1998-12-08",2.3719,2.4461,2.3645,2.4461,987563.0],["1998-12-09",2.4164,2.4683,2.4164,2.4386,533063.0],["1998-12-10",2.4831,2.5128,2.4535,2.4905,821063.0],["1998-12-11",2.4905,2.4905,2.4164,2.4609,848250.0],["1998-12-14",2.4312,2.4609,2.4016,2.409,781500.0],["1998-12-15",2.4164,2.4609,2.4164,2.4609,1001438.0],["1998-12-16",2.4535,2.4609,2.4164,2.4312,576375.0],["1998-12-17",2.4609,2.4831,2.4312,2.4386,837188.0],["1998-12-18",2.409,2.4312,2.409,2.4238,674813.0],["1998-12-21",2.4238,2.5054,2.4238,2.5054,801938.0],["1998-12-22",2.4979,2.5202,2.4683,2.5054,1060688.0],["1998-12-23",2.5276,2.5276,2.4461,2.4461,589875.0],["1998-12-24",2.4757,2.4979,2.4461,2.4609,172688.0],["1998-12-28",2.4683,2.4905,2.4461,2.4831,218438.0],["1998-12-29",2.4831,2.4979,2.4461,2.4683,415125.0],["1998-12-30",2.4757,2.5721,2.4683,2.5424,854063.0],["1998-12-31",2.5721,2.6684,2.5721,2.6684,643688.0],["1999-01-04",2.661,2.6981,2.5869,2.6758,930938.0],["1999-01-05",2.6758,2.6758,2.6091,2.6314,1167750.0],["1999-01-06",2.6462,2.6462,2.5572,2.5795,1185188.0],["1999-01-07",2.5795,2.5795,2.5424,2.5647,477938.0],["1999-01-08",2.5647,2.5795,2.535,2.535,655500.0],["1999-01-11",2.5424,2.5647,2.535,2.5424,1053750.0],["1999-01-12",2.5424,2.5498,2.5128,2.535,795938.0],["1999-01-13",2.5276,2.535,2.4905,2.5054,1126875.0],["1999-01-14",2.5128,2.5128,2.4312,2.4386,793313.0],["1999-01-15",2.4386,2.4386,2.409,2.4312,650063.0],["1999-01-19",2.4312,2.4386,2.3793,2.4164,511688.0],["1999-01-20",2.4164,2.4312,2.3793,2.3868,314250.0],["1999-01-21",2.3868,2.3868,2.3126,2.3126,555000.0],["1999-01-22",2.3275,2.3423,2.2533,2.2682,1383188.0],["1999-01-25",2.2978,2.3126,2.2682,2.2978,1630125.0],["1999-01-26",2.2904,2.3275,2.283,2.2904,360375.0],["1999-01-27",2.32,2.3275,2.2682,2.2978,1081688.0],["1999-01-28",2.3052,2.32,2.283,2.3126,390000.0],["1999-01-29",2.3126,2.3571,2.2978,2.32,1151813.0],["1999-02-01",2.3275,2.3423,2.3052,2.32,1404563.0],["1999-02-02",2.32,2.3571,2.32,2.3423,537563.0],["1999-02-03",2.3349,2.4016,2.3349,2.3719,1355063.0],["1999-02-04",2.3793,2.3868,2.3645,2.3719,879750.0],["1999-02-05",2.3793,2.3793,2.3571,2.3719,419625.0],["1999-02-08",2.4016,2.4016,2.3645,2.3719,383813.0],["1999-02-09",2.3719,2.3719,2.283,2.283,1515000.0],["1999-02-10",2.2978,2.3126,2.283,2.2978,316125.0],["1999-02-11",2.3126,2.3423,2.2978,2.2978,546938.0],["1999-02-12",2.2978,2.32,2.2682,2.2682,535875.0],["1999-02-16",2.2533,2.32,2.2533,2.2904,587063.0],["1999-02-17",2.2904,2.2904,2.2459,2.2607,393938.0],["1999-02-18",2.2682,2.2682,2.2311,2.2385,313875.0],["1999-02-19",2.2459,2.2459,2.2237,2.2385,590438.0],["1999-02-22",2.3275,2.3645,2.2756,2.283,730688.0],["1999-02-23",2.283,2.3126,2.2533,2.2756,771750.0],["1999-02-24",2.2756,2.283,2.2385,2.2459,789938.0],["1999-02-25",2.2459,2.2682,2.2237,2.2237,697875.0],["1999-02-26",2.2533,2.3571,2.2089,2.2311,557625.0],["1999-03-01",2.2533,2.283,2.2385,2.2682,357938.0],["1999-03-02",2.2978,2.3571,2.2682,2.3497,901500.0],["1999-03-03",2.3318,2.3616,2.302,2.3095,490875.0],["1999-03-04",2.3244,2.3393,2.3169,2.3393,410625.0],["1999-03-05",2.3691,2.3691,2.2871,2.2946,199313.0],["1999-03-08",2.2946,2.3244,2.2871,2.302,291938.0],["1999-03-09",2.2946,2.3095,2.2871,2.3095,496875.0],["1999-03-10",2.3244,2.3393,2.3095,2.3169,190125.0],["1999-03-11",2.3169,2.3393,2.2722,2.3244,380625.0],["1999-03-12",2.3542,2.3691,2.3244,2.3393,199313.0],["1999-03-15",2.3542,2.4138,2.3467,2.3765,568500.0],["1999-03-16",2.384,2.3989,2.3542,2.3616,240000.0],["1999-03-17",2.3765,2.3765,2.3393,2.3765,223125.0],["1999-03-18",2.3691,2.3765,2.2648,2.2946,384188.0],["1999-03-19",2.1903,2.2648,2.1903,2.2499,612563.0],["1999-03-22",2.2499,2.2648,2.2201,2.2424,954750.0],["1999-03-23",2.235,2.2648,2.2201,2.2648,376875.0],["1999-03-24",2.2499,2.2871,2.235,2.2871,311250.0],["1999-03-25",2.3095,2.3095,2.235,2.2499,238125.0],["1999-03-26",2.2424,2.2424,2.2052,2.2126,367875.0],["1999-03-29",2.2424,2.2722,2.2126,2.2648,652688.0],["1999-03-30",2.2797,2.2946,2.2648,2.2797,599063.0],["1999-03-31",2.2797,2.302,2.1754,2.1754,581813.0],["1999-04-01",2.1903,2.2275,2.153,2.1977,801188.0],["1999-04-05",2.2126,2.2201,2.1754,2.2201,533250.0],["1999-04-06",2.2201,2.2722,2.2126,2.2648,545250.0],["1999-04-07",2.2573,2.2722,2.2424,2.2722,570375.0],["1999-04-08",2.2573,2.2573,2.2126,2.2424,601875.0],["1999-04-09",2.2424,2.2722,2.235,2.2648,722250.0],["1999-04-12",2.2499,2.2499,2.1828,2.2201,669938.0],["1999-04-13",2.2052,2.2201,2.153,2.1605,845250.0],["1999-04-14",2.1903,2.2201,2.1754,2.1977,597563.0],["1999-04-15",2.1977,2.2797,2.1977,2.2722,1160250.0],["1999-04-16",2.2722,2.2797,2.2573,2.2722,740625.0],["1999-04-19",2.2946,2.4212,2.2946,2.3393,806063.0],["1999-04-20",2.3542,2.4138,2.3542,2.384,1828875.0],["1999-04-21",2.384,2.3989,2.3169,2.3318,508125.0],["1999-04-22",2.3467,2.384,2.3318,2.3616,518625.0],["1999-04-23",2.3765,2.4212,2.3616,2.4212,329625.0],["1999-04-26",2.3989,2.3989,2.3542,2.384,399375.0],["1999-04-27",2.4138,2.4436,2.384,2.384,498750.0],["1999-04-28",2.4063,2.4063,2.3765,2.3989,524438.0],["1999-04-29",2.384,2.3914,2.3169,2.3467,676125.0],["1999-04-30",2.3765,2.3765,2.3244,2.3244,668063.0],["1999-05-03",2.3393,2.3691,2.3318,2.3691,499125.0],["1999-05-04",2.3765,2.3765,2.2648,2.3244,1640625.0],["1999-05-05",2.3318,2.3318,2.2797,2.2946,1419563.0],["1999-05-06",2.3095,2.3169,2.2722,2.2871,1016438.0],["1999-05-07",2.2946,2.3691,2.2871,2.3393,1173563.0],["1999-05-10",2.3914,2.4585,2.384,2.384,1262250.0],["1999-05-11",2.384,2.4063,2.3616,2.3691,841500.0],["1999-05-12",2.3616,2.4361,2.3467,2.4063,480750.0],["1999-05-13",2.4063,2.4659,2.384,2.384,545250.0],["1999-05-14",2.4287,2.4585,2.3765,2.3765,990563.0],["1999-05-17",2.3765,2.3989,2.3616,2.3691,559688.0],["1999-05-18",2.3691,2.3765,2.3393,2.3467,721125.0],["1999-05-19",2.3467,2.3616,2.3244,2.3467,714563.0],["1999-05-20",2.3393,2.3989,2.3318,2.3691,1119000.0],["1999-05-21",2.3691,2.384,2.3393,2.3616,564563.0],["1999-05-24",2.3616,2.3914,2.2871,2.302,1049250.0],["1999-05-25",2.3095,2.3765,2.3095,2.3393,795750.0],["1999-05-26",2.3393,2.384,2.3318,2.3765,750375.0],["1999-05-27",2.3542,2.3616,2.2573,2.2797,619875.0],["1999-05-28",2.2871,2.2946,2.1456,2.1679,883125.0],["1999-06-01",2.2275,2.2499,2.2126,2.2275,633563.0],["1999-06-02",2.2281,2.2506,2.1981,2.1981,383813.0],["1999-06-03",2.2206,2.2356,2.1831,2.1906,438938.0],["1999-06-04",2.1831,2.1981,2.1606,2.1756,240000.0],["1999-06-07",2.1756,2.2131,2.1681,2.1756,486938.0],["1999-06-08",2.1756,2.1831,2.1606,2.1606,640125.0],["1999-06-09",2.1681,2.1831,2.1456,2.1531,1712250.0],["1999-06-10",2.1456,2.1606,2.1306,2.1381,1477313.0],["1999-06-11",2.1456,2.1643,2.1381,2.1456,684375.0],["1999-06-14",2.1606,2.1681,2.1081,2.1081,442125.0],["1999-06-15",2.1156,2.1381,2.0481,2.1081,570188.0],["1999-06-16",2.1081,2.1456,2.1006,2.1156,234750.0],["1999-06-17",2.1006,2.1381,2.1006,2.1231,263250.0],["1999-06-18",2.0856,2.1531,2.0856,2.1306,565500.0],["1999-06-21",2.1306,2.1306,2.0856,2.1156,222938.0],["1999-06-22",2.1081,2.1156,2.0631,2.0781,378375.0],["1999-06-23",2.0631,2.1006,2.0631,2.0856,510563.0],["1999-06-24",2.0931,2.1006,2.0481,2.0556,570188.0],["1999-06-25",2.0556,2.0631,2.0331,2.0406,786375.0],["1999-06-28",2.0406,2.0706,2.0256,2.0256,677438.0],["1999-06-29",2.0256,2.0706,2.0256,2.0706,501000.0],["1999-06-30",2.0706,2.0931,2.0706,2.0781,625875.0],["1999-07-01",2.0781,2.1081,2.0631,2.0856,1050563.0],["1999-07-02",2.0931,2.1231,2.0781,2.1081,221063.0],["1999-07-06",2.1081,2.1456,2.0631,2.0706,1209563.0],["1999-07-07",2.0856,2.0856,2.0481,2.0631,291750.0],["1999-07-08",2.0481,2.0481,1.9956,2.0181,1664625.0],["1999-07-09",2.0106,2.0331,1.9805,1.9956,1082813.0],["1999-07-12",1.9881,2.0106,1.9655,1.9956,4110938.0],["1999-07-13",1.9881,2.0031,1.973,1.9956,1686563.0],["1999-07-14",1.9881,2.0481,1.9805,2.0406,576375.0],["1999-07-15",2.0631,2.1606,2.0556,2.1606,1711125.0],["1999-07-16",2.1531,2.1756,2.1381,2.1606,640313.0],["1999-07-19",2.1531,2.1831,2.1456,2.1456,332250.0],["1999-07-20",2.1456,2.1531,2.1081,2.1156,1071563.0],["1999-07-21",2.1231,2.1231,2.0781,2.1081,723188.0],["1999-07-22",2.1006,2.1081,2.0781,2.1081,501375.0],["1999-07-23",2.1081,2.1156,2.0931,2.1081,396000.0],["1999-07-26",2.0931,2.1456,2.0931,2.1306,333563.0],["1999-07-27",2.1156,2.1381,2.1156,2.1306,240563.0],["1999-07-28",2.1006,2.1006,2.0556,2.0556,356813.0],["1999-07-29",2.0631,2.0631,2.0331,2.0406,1035188.0],["1999-07-30",2.0481,2.0481,2.0106,2.0181,1198313.0],["1999-08-02",2.0181,2.0181,1.9956,2.0031,794813.0],["1999-08-03",1.9881,2.0031,1.9805,1.9956,618750.0],["1999-08-04",1.988,1.9956,1.973,1.973,704063.0],["1999-08-05",1.973,1.988,1.9655,1.973,527063.0],["1999-08-06",1.9805,1.9881,1.943,1.9505,397500.0],["1999-08-09",1.9805,2.0331,1.9655,2.0106,705938.0],["1999-08-10",1.988,1.988,1.928,1.9355,686063.0],["1999-08-11",1.9355,1.943,1.913,1.928,861563.0],["1999-08-12",1.9355,1.9355,1.913,1.928,562125.0],["1999-08-13",1.9355,1.943,1.898,1.913,971438.0],["1999-08-16",1.913,1.9205,1.8905,1.898,577500.0],["1999-08-17",1.898,1.9205,1.8905,1.913,540188.0],["1999-08-18",1.913,1.913,1.883,1.9055,461813.0],["1999-08-19",1.9055,1.9055,1.868,1.898,410438.0],["1999-08-20",1.898,1.9055,1.8905,1.898,485625.0],["1999-08-23",1.8905,1.8905,1.8755,1.8905,383813.0],["1999-08-24",1.8905,1.8905,1.868,1.8755,295125.0],["1999-08-25",1.8755,1.883,1.8605,1.868,608063.0],["1999-08-26",1.868,1.868,1.8455,1.853,535125.0],["1999-08-27",1.853,1.853,1.808,1.8155,1489313.0],["1999-08-30",1.823,1.823,1.8005,1.8155,319875.0],["1999-08-31",1.8305,1.8605,1.808,1.8605,995813.0],["1999-09-01",1.8384,1.8536,1.8157,1.846,587813.0],["1999-09-02",1.8309,1.846,1.793,1.8309,637313.0],["1999-09-03",1.8611,1.8914,1.8611,1.8838,310688.0],["1999-09-07",1.8914,1.9141,1.8763,1.9065,536438.0],["1999-09-08",1.8989,1.8989,1.8384,1.8536,751875.0],["1999-09-09",1.8536,1.8687,1.846,1.8687,839250.0],["1999-09-10",1.8611,1.8914,1.8611,1.8838,603000.0],["1999-09-13",1.8763,1.8838,1.8611,1.8687,578438.0],["1999-09-14",1.8763,1.8914,1.8687,1.8838,371063.0],["1999-09-15",1.8914,1.9065,1.8838,1.8914,2309625.0],["1999-09-16",1.8989,1.9292,1.8838,1.9216,930750.0],["1999-09-17",1.9292,1.9443,1.9141,1.9443,457500.0],["1999-09-20",1.9368,1.9443,1.9292,1.9368,418500.0],["1999-09-21",1.9292,1.9368,1.8309,1.8611,422438.0],["1999-09-22",1.8611,1.8611,1.846,1.8536,197813.0],["1999-09-23",1.846,1.8536,1.8006,1.8157,688313.0],["1999-09-24",1.8157,1.8157,1.7779,1.7779,610875.0],["1999-09-27",1.7855,1.8384,1.7779,1.8309,433688.0],["1999-09-28",1.8233,1.8233,1.7552,1.7779,654563.0],["1999-09-29",1.7779,1.8157,1.7703,1.7703,291938.0],["1999-09-30",1.7779,1.8384,1.7476,1.7476,943500.0],["1999-10-01",1.7552,1.7779,1.7401,1.7401,562125.0],["1999-10-04",1.7552,1.7628,1.7325,1.7401,841500.0],["1999-10-05",1.7401,1.7628,1.7249,1.7552,447750.0],["1999-10-06",1.7476,1.8157,1.7401,1.793,234188.0],["1999-10-07",1.8006,1.8233,1.7779,1.7855,418688.0],["1999-10-08",1.7855,1.8082,1.7779,1.793,246938.0],["1999-10-11",1.8006,1.8157,1.7703,1.793,498000.0],["1999-10-12",1.7855,1.8157,1.7703,1.8082,366188.0],["1999-10-13",1.8082,1.8082,1.7628,1.7703,245063.0],["1999-10-14",1.7628,1.7703,1.7022,1.7628,546563.0],["1999-10-15",1.7325,1.7325,1.6795,1.7022,637500.0],["1999-10-18",1.6947,1.7098,1.672,1.6947,579938.0],["1999-10-19",1.6947,1.6947,1.6644,1.672,740625.0],["1999-10-20",1.672,1.6795,1.6039,1.6493,958875.0],["1999-10-21",1.6417,1.6493,1.6039,1.6266,363750.0],["1999-10-22",1.6266,1.6947,1.6115,1.6871,714750.0],["1999-10-25",1.672,1.672,1.6039,1.6342,639375.0],["1999-10-26",1.6266,1.6417,1.5736,1.5963,1028813.0],["1999-10-27",1.5812,1.6039,1.5661,1.6039,611063.0],["1999-10-28",1.6039,1.6644,1.6039,1.6644,1530563.0],["1999-10-29",1.6795,1.7249,1.6569,1.6569,902063.0],["1999-11-01",1.6644,1.6871,1.6266,1.6342,492000.0],["1999-11-02",1.6417,1.6947,1.6417,1.6644,346875.0],["1999-11-03",1.6795,1.6795,1.6417,1.6569,482063.0],["1999-11-04",1.6569,1.6795,1.6569,1.6795,718500.0],["1999-11-05",1.6871,1.7249,1.6795,1.7022,758063.0],["1999-11-08",1.6947,1.7022,1.6644,1.6795,2022188.0],["1999-11-09",1.6795,1.6947,1.6493,1.6493,737438.0],["1999-11-10",1.6493,1.6795,1.6493,1.6644,616875.0],["1999-11-11",1.6644,1.6795,1.5888,1.6039,1109438.0],["1999-11-12",1.619,1.619,1.5963,1.6039,1088438.0],["1999-11-15",1.5888,1.6644,1.5888,1.6493,575250.0],["1999-11-16",1.6493,1.6947,1.5888,1.5888,1023375.0],["1999-11-17",1.6039,1.6115,1.5585,1.5661,926625.0],["1999-11-18",1.5812,1.6039,1.5736,1.5963,1957125.0],["1999-11-19",1.5812,1.5963,1.5547,1.5812,2030813.0],["1999-11-22",1.5888,1.5963,1.5434,1.5434,1107938.0],["1999-11-23",1.5434,1.5812,1.5434,1.5585,773438.0],["1999-11-24",1.5736,1.5812,1.5661,1.5736,1280438.0],["1999-11-26",1.5661,1.5736,1.5585,1.5585,161625.0],["1999-11-29",1.5585,1.5661,1.5509,1.5509,724313.0],["1999-11-30",1.5434,1.5509,1.498,1.5131,1361813.0],["1999-12-01",1.5596,1.5672,1.4908,1.529,1005750.0],["1999-12-02",1.529,1.5519,1.4755,1.5137,579000.0],["1999-12-03",1.5137,1.5596,1.5137,1.529,319500.0],["1999-12-06",1.5137,1.529,1.4984,1.5214,964500.0],["1999-12-07",1.5214,1.5902,1.5137,1.5902,704813.0],["1999-12-08",1.5902,1.5902,1.5214,1.529,886125.0],["1999-12-09",1.529,1.5443,1.529,1.5443,1002563.0],["1999-12-10",1.5443,1.5902,1.5443,1.5825,518063.0],["1999-12-13",1.5825,1.6513,1.5825,1.636,1316063.0],["1999-12-14",1.636,1.6513,1.6207,1.636,775125.0],["1999-12-15",1.636,1.6437,1.6055,1.6207,768750.0],["1999-12-16",1.6284,1.6284,1.6055,1.6055,704438.0],["1999-12-17",1.6055,1.6131,1.6055,1.6055,683813.0],["1999-12-20",1.6055,1.6284,1.5825,1.5902,712313.0],["1999-12-21",1.5978,1.636,1.5902,1.6284,582563.0],["1999-12-22",1.6284,1.6513,1.6055,1.6437,588938.0],["1999-12-23",1.6437,1.6819,1.636,1.6513,455625.0],["1999-12-27",1.6666,1.6743,1.6666,1.6666,323250.0],["1999-12-28",1.6666,1.6743,1.6437,1.659,443438.0],["1999-12-29",1.6513,1.659,1.6284,1.6437,312938.0],["1999-12-30",1.6437,1.659,1.636,1.6513,200438.0],["1999-12-31",1.6666,1.7125,1.659,1.6666,329250.0],["2000-01-03",1.6972,1.6972,1.5902,1.6055,339563.0],["2000-01-04",1.6055,1.6207,1.5367,1.5519,614250.0],["2000-01-05",1.5596,1.5672,1.5443,1.5519,824063.0],["2000-01-06",1.5519,1.5902,1.5519,1.5749,497063.0],["2000-01-07",1.5749,1.6284,1.5749,1.5902,468563.0],["2000-01-10",1.6055,1.6131,1.5672,1.5902,537750.0],["2000-01-11",1.6055,1.6055,1.5672,1.5672,469688.0],["2000-01-12",1.5825,1.5902,1.5519,1.5902,669563.0],["2000-01-13",1.5902,1.5902,1.5596,1.5672,1336500.0],["2000-01-14",1.5749,1.5825,1.5596,1.5749,419813.0],["2000-01-18",1.5902,1.6284,1.5902,1.5978,612188.0],["2000-01-19",1.6131,1.6284,1.5978,1.5978,320250.0],["2000-01-20",1.5978,1.6055,1.5672,1.5672,699750.0],["2000-01-21",1.5978,1.5978,1.5519,1.5596,643313.0],["2000-01-24",1.5596,1.5902,1.5214,1.5214,458625.0],["2000-01-25",1.5214,1.5596,1.5214,1.5367,416813.0],["2000-01-26",1.5519,1.5749,1.5137,1.5137,569813.0],["2000-01-27",1.5443,1.5596,1.5061,1.5137,268688.0],["2000-01-28",1.529,1.529,1.4678,1.4755,499313.0],["2000-01-31",1.4984,1.4984,1.4373,1.4831,484125.0],["2000-02-01",1.4678,1.4984,1.4449,1.4526,487500.0],["2000-02-02",1.4526,1.5137,1.4143,1.4831,696000.0],["2000-02-03",1.4908,1.4908,1.4526,1.4602,316688.0],["2000-02-04",1.4908,1.5137,1.4831,1.4831,341813.0],["2000-02-07",1.4831,1.4831,1.4678,1.4678,301125.0],["2000-02-08",1.4678,1.4831,1.4602,1.4755,425813.0],["2000-02-09",1.4908,1.4908,1.4526,1.4526,276188.0],["2000-02-10",1.4526,1.4526,1.3761,1.3914,579563.0],["2000-02-11",1.3914,1.4526,1.3914,1.4067,469125.0],["2000-02-14",1.4143,1.422,1.3914,1.4143,500438.0],["2000-02-15",1.4143,1.422,1.3914,1.3914,435000.0],["2000-02-16",1.3455,1.3838,1.3455,1.3685,917438.0],["2000-02-17",1.3685,1.399,1.3685,1.3914,537938.0],["2000-02-18",1.399,1.399,1.3226,1.3914,393750.0],["2000-02-22",1.3838,1.3838,1.3532,1.3685,818250.0],["2000-02-23",1.3608,1.4143,1.3608,1.4143,259688.0],["2000-02-24",1.4067,1.422,1.4067,1.4067,919688.0],["2000-02-25",1.3838,1.422,1.3838,1.399,3389625.0],["2000-02-28",1.4067,1.422,1.3761,1.3838,516938.0],["2000-02-29",1.399,1.4373,1.3914,1.4296,392438.0],["2000-03-01",1.4225,1.4302,1.3452,1.3607,987375.0],["2000-03-02",1.3684,1.3684,1.3529,1.3529,617813.0],["2000-03-03",1.3607,1.3916,1.3529,1.3916,319688.0],["2000-03-06",1.3916,1.3916,1.3297,1.3529,500625.0],["2000-03-07",1.3375,1.3684,1.3375,1.3529,1044563.0],["2000-03-08",1.3375,1.3607,1.322,1.3375,385313.0],["2000-03-09",1.3452,1.3684,1.3143,1.3297,730688.0],["2000-03-10",1.3297,1.3839,1.3297,1.3761,433125.0],["2000-03-13",1.3607,1.3684,1.3375,1.3607,654750.0],["2000-03-14",1.3452,1.3916,1.3297,1.3607,897188.0],["2000-03-15",1.3529,1.4148,1.3529,1.3993,1040813.0],["2000-03-16",1.407,1.4998,1.407,1.4998,1421250.0],["2000-03-17",1.3916,1.4921,1.3916,1.4612,470813.0],["2000-03-20",1.4534,1.4689,1.4302,1.438,936750.0],["2000-03-21",1.4225,1.4998,1.4225,1.4689,639938.0],["2000-03-22",1.4844,1.5153,1.4457,1.4844,353063.0],["2000-03-23",1.4844,1.523,1.4766,1.4998,1312688.0],["2000-03-24",1.523,1.5617,1.5153,1.5462,1450313.0],["2000-03-27",1.5617,1.5617,1.5462,1.5462,755063.0],["2000-03-28",1.5462,1.5771,1.5462,1.5539,592875.0],["2000-03-29",1.5462,1.6081,1.5462,1.5694,365625.0],["2000-03-30",1.5617,1.7008,1.5617,1.6931,1356188.0],["2000-03-31",1.6931,1.7472,1.6854,1.7008,2988563.0],["2000-04-03",1.6931,1.724,1.6776,1.6776,381750.0],["2000-04-04",1.6854,1.7936,1.6158,1.6467,569250.0],["2000-04-05",1.6544,1.6854,1.6235,1.6622,471188.0],["2000-04-06",1.6776,1.6854,1.6081,1.6312,272438.0],["2000-04-07",1.6312,1.6544,1.6235,1.6312,223313.0],["2000-04-10",1.6235,1.6235,1.5926,1.6081,324188.0],["2000-04-11",1.6081,1.6158,1.6003,1.6158,216188.0],["2000-04-12",1.6003,1.6544,1.6003,1.6158,282563.0],["2000-04-13",1.6235,1.6235,1.5771,1.6235,335438.0],["2000-04-14",1.6081,1.6081,1.5771,1.6081,615000.0],["2000-04-17",1.5926,1.6003,1.5153,1.5307,629813.0],["2000-04-18",1.5385,1.6158,1.523,1.6158,807750.0],["2000-04-19",1.5771,1.5771,1.5385,1.5617,356063.0],["2000-04-20",1.5539,1.5617,1.5153,1.5462,191250.0],["2000-04-24",1.5462,1.5771,1.5307,1.5462,239625.0],["2000-04-25",1.5462,1.639,1.5385,1.6312,400688.0],["2000-04-26",1.7318,1.7472,1.6854,1.7318,984938.0],["2000-04-27",1.7395,1.8013,1.7163,1.7936,1438313.0],["2000-04-28",1.7936,1.8013,1.7395,1.7627,522563.0],["2000-05-01",1.7704,1.9791,1.7704,1.9791,1458750.0],["2000-05-02",1.9946,2.1028,1.9482,2.0178,1314000.0],["2000-05-03",2.0101,2.1028,2.0101,2.0255,1793250.0],["2000-05-04",2.0333,2.1106,2.0178,2.0874,879188.0],["2000-05-05",2.1028,2.1028,2.0874,2.1028,483563.0],["2000-05-08",2.0951,2.1338,2.0333,2.0642,461250.0],["2000-05-09",2.0101,2.041,1.9946,2.0101,1223063.0],["2000-05-10",2.0101,2.0333,1.9869,1.9946,377813.0],["2000-05-11",2.0178,2.1106,2.0178,2.0951,1450125.0],["2000-05-12",2.1028,2.1801,2.0951,2.1492,1544438.0],["2000-05-15",2.1415,2.1801,2.1106,2.157,819750.0],["2000-05-16",2.1879,2.2111,2.1647,2.1724,2098688.0],["2000-05-17",2.157,2.1956,2.1415,2.1647,778875.0],["2000-05-18",2.1647,2.2033,2.1492,2.1879,697688.0],["2000-05-19",2.157,2.2033,2.1415,2.1801,1218000.0],["2000-05-22",2.2111,2.242,2.1724,2.2188,691500.0],["2000-05-23",2.2343,2.2497,2.2111,2.2188,824625.0],["2000-05-24",2.2188,2.2729,2.1724,2.1879,1116750.0],["2000-05-25",2.1956,2.2265,2.0719,2.0874,1305563.0],["2000-05-26",2.1028,2.242,2.0874,2.2111,839625.0],["2000-05-30",2.2188,2.2265,2.1647,2.1956,481875.0],["2000-05-31",2.2033,2.2265,2.1492,2.1724,545813.0],["2000-06-01",2.1665,2.2834,2.1665,2.2756,521250.0],["2000-06-02",2.3068,2.3146,2.2678,2.2912,967313.0],["2000-06-05",2.2912,2.3068,2.2522,2.2756,478500.0],["2000-06-06",2.2756,2.3224,2.2756,2.2912,885750.0],["2000-06-07",2.2834,2.3302,2.2756,2.3146,3184313.0],["2000-06-08",2.299,2.3068,2.26,2.26,367688.0],["2000-06-09",2.2678,2.2834,2.26,2.26,259688.0],["2000-06-12",2.2444,2.2678,2.2366,2.26,914625.0],["2000-06-13",2.2522,2.2678,2.2366,2.26,210938.0],["2000-06-14",2.26,2.2678,2.2444,2.2522,565875.0],["2000-06-15",2.2444,2.26,2.2366,2.2366,662250.0],["2000-06-16",2.2133,2.2444,2.1665,2.1665,665813.0],["2000-06-19",2.1509,2.3146,2.1509,2.299,437250.0],["2000-06-20",2.2834,2.2834,2.1977,2.2055,467063.0],["2000-06-21",2.1899,2.1977,2.1353,2.1743,192938.0],["2000-06-22",2.1821,2.1821,2.0886,2.1119,459750.0],["2000-06-23",2.1119,2.1665,2.0964,2.1042,304875.0],["2000-06-26",2.0964,2.1392,2.0652,2.1197,317438.0],["2000-06-27",2.0964,2.1665,2.0964,2.1665,305625.0],["2000-06-28",2.1587,2.2834,2.1587,2.2834,704250.0],["2000-06-29",2.2756,2.2756,2.1821,2.2288,621563.0],["2000-06-30",2.1977,2.2055,2.0574,2.0574,788625.0],["2000-07-03",2.1042,2.1821,2.0886,2.1665,116063.0],["2000-07-05",2.1509,2.2366,2.1431,2.221,382500.0],["2000-07-06",2.2133,2.2444,2.1042,2.1509,414563.0],["2000-07-07",2.1509,2.2366,2.1509,2.1977,767063.0],["2000-07-10",2.2055,2.2133,2.1665,2.2055,363000.0],["2000-07-11",2.2055,2.2055,2.1509,2.1899,377625.0],["2000-07-12",2.1821,2.3146,2.1821,2.3068,2623125.0],["2000-07-13",2.3068,2.3457,2.2444,2.2522,958688.0],["2000-07-14",2.26,2.2912,2.2288,2.2678,185250.0],["2000-07-17",2.26,2.2756,2.1977,2.2444,408375.0],["2000-07-18",2.2366,2.2522,2.2133,2.2444,235313.0],["2000-07-19",2.2444,2.26,2.221,2.2366,207938.0],["2000-07-20",2.2522,2.3068,2.2366,2.2834,554438.0],["2000-07-21",2.2912,2.2912,2.221,2.26,592875.0],["2000-07-24",2.2366,2.2366,2.1665,2.1821,626438.0],["2000-07-25",2.1821,2.2756,2.1431,2.2756,1764563.0],["2000-07-26",2.2756,2.3847,2.2756,2.3302,1354500.0],["2000-07-27",2.3613,2.4938,2.3613,2.4782,2960625.0],["2000-07-28",2.6185,2.7822,2.6107,2.7744,4060500.0],["2000-07-31",2.7588,2.8445,2.712,2.7822,1696875.0],["2000-08-01",2.7899,2.8601,2.7899,2.8445,1376063.0],["2000-08-02",2.8133,2.8211,2.7276,2.7276,1099875.0],["2000-08-03",2.6653,2.7588,2.6653,2.7432,1552875.0],["2000-08-04",2.7666,2.8757,2.751,2.8757,3965438.0],["2000-08-07",2.9302,2.9536,2.8991,2.9224,1585313.0],["2000-08-08",2.9068,3.0393,2.9068,2.9926,1323000.0],["2000-08-09",2.9848,2.9848,2.8289,2.8679,982500.0],["2000-08-10",2.8757,2.9068,2.8523,2.8757,669000.0],["2000-08-11",2.8679,2.9848,2.8601,2.9848,691875.0],["2000-08-14",2.9692,3.0705,2.9458,3.0705,979688.0],["2000-08-15",3.0549,3.0549,2.9068,2.9692,1146375.0],["2000-08-16",2.9692,3.0471,2.9536,3.0237,983813.0],["2000-08-17",3.0082,3.0393,2.977,2.9926,691875.0],["2000-08-18",2.9926,3.0004,2.9458,2.9848,164063.0],["2000-08-21",2.977,2.9926,2.9614,2.977,416063.0],["2000-08-22",2.977,2.9848,2.8991,2.9302,545063.0],["2000-08-23",2.9302,2.9302,2.8913,2.9146,645938.0],["2000-08-24",2.9146,2.9302,2.9068,2.9302,395250.0],["2000-08-25",2.9146,2.9302,2.8757,2.9146,460125.0],["2000-08-28",2.9146,2.9146,2.8601,2.8679,551813.0],["2000-08-29",2.8523,2.8679,2.8055,2.8601,398250.0],["2000-08-30",2.8679,2.9614,2.8601,2.938,813000.0],["2000-08-31",2.9634,3.0105,2.9477,3.0026,695250.0],["2000-09-01",3.0026,3.0026,2.8693,2.9556,426938.0],["2000-09-05",2.9085,3.0026,2.9085,2.9948,690000.0],["2000-09-06",2.9948,3.0967,2.9869,3.0967,1219875.0],["2000-09-07",3.1359,3.324,3.1202,3.1986,3281438.0],["2000-09-08",3.1908,3.3946,3.1908,3.23,2175000.0],["2000-09-11",3.1986,3.2613,3.1829,3.2221,1456500.0],["2000-09-12",3.2221,3.277,3.2221,3.2535,448125.0],["2000-09-13",3.2535,3.3005,3.2143,3.2378,535875.0],["2000-09-14",3.2065,3.2692,3.2065,3.2535,865875.0],["2000-09-15",3.2221,3.2535,3.2065,3.2456,811313.0],["2000-09-18",3.2535,3.2613,3.1359,3.1516,654938.0],["2000-09-19",3.1829,3.3397,3.1751,3.3162,1016813.0],["2000-09-20",3.277,3.3162,3.2378,3.2378,548063.0],["2000-09-21",3.2535,3.2848,3.23,3.23,740625.0],["2000-09-22",3.1986,3.2848,3.1986,3.2613,1569375.0],["2000-09-25",3.2848,3.2927,3.1986,3.2378,1196625.0],["2000-09-26",3.2065,3.2378,3.1437,3.2143,1080750.0],["2000-09-27",3.1829,3.2378,3.1594,3.1829,1109063.0],["2000-09-28",3.1829,3.2613,3.1516,3.2535,1407750.0],["2000-09-29",3.2535,3.2692,3.0105,3.0183,1584000.0],["2000-10-02",3.0653,3.1908,2.9556,3.1202,2343375.0],["2000-10-03",3.1045,3.1202,3.0105,3.0653,1162875.0],["2000-10-04",3.0497,3.1124,2.936,2.9556,1148625.0],["2000-10-05",2.885,3.0575,2.885,3.0105,1388625.0],["2000-10-06",3.0105,3.0418,2.885,2.9399,1623938.0],["2000-10-09",2.9085,2.9085,2.8223,2.9007,530063.0],["2000-10-10",2.9321,2.9556,2.9085,2.9321,701625.0],["2000-10-11",2.9321,2.9399,2.838,2.8458,551813.0],["2000-10-12",2.8537,2.885,2.6655,2.6655,945375.0],["2000-10-13",2.6969,2.885,2.6969,2.8615,557063.0],["2000-10-16",2.8458,2.9164,2.8066,2.9164,482250.0],["2000-10-17",2.9164,2.9399,2.7831,2.7988,461625.0],["2000-10-18",2.7753,2.8929,2.7204,2.8301,419813.0],["2000-10-19",2.8223,2.9634,2.8223,2.9321,705563.0],["2000-10-20",2.9242,2.9948,2.8929,2.9007,480375.0],["2000-10-23",2.9085,2.9948,2.9007,2.9556,501750.0],["2000-10-24",3.1045,3.1594,3.0418,3.0889,1285500.0],["2000-10-25",3.1516,3.2535,3.1124,3.23,1572563.0],["2000-10-26",3.23,3.3397,3.1202,3.1751,1136250.0],["2000-10-27",3.1751,3.3554,3.1594,3.3319,1631063.0],["2000-10-30",3.3554,3.4887,3.3554,3.473,3102375.0],["2000-10-31",3.4495,3.4573,3.2221,3.2613,2039438.0],["2000-11-01",3.23,3.2848,3.1829,3.2378,1105125.0],["2000-11-02",3.2535,3.277,3.1359,3.1359,1170188.0],["2000-11-03",3.0889,3.1124,2.9791,3.0105,1084313.0],["2000-11-06",3.0418,3.1359,3.0183,3.0418,823875.0],["2000-11-07",2.9791,3.0967,2.9713,3.0732,1189313.0],["2000-11-08",3.1045,3.1281,3.0653,3.081,626063.0],["2000-11-09",3.0653,3.1281,3.034,3.1281,390375.0],["2000-11-10",3.1281,3.1359,3.0261,3.1359,604688.0],["2000-11-13",3.1359,3.1359,3.0105,3.1124,835688.0],["2000-11-14",3.1359,3.3162,3.081,3.2692,1459313.0],["2000-11-15",3.3162,3.3868,3.2613,3.3868,1274438.0],["2000-11-16",3.3711,3.426,3.277,3.3162,1753313.0],["2000-11-17",3.324,3.3789,3.2731,3.2848,1446188.0],["2000-11-20",3.2613,3.2613,3.1673,3.1986,812438.0],["2000-11-21",3.2143,3.2221,3.1516,3.2143,860813.0],["2000-11-22",3.2613,3.3868,3.1751,3.2535,1341563.0],["2000-11-24",3.23,3.3397,3.2221,3.3397,336563.0],["2000-11-27",3.3632,3.3632,3.2456,3.2692,408938.0],["2000-11-28",3.2692,3.4181,3.2692,3.3632,959813.0],["2000-11-29",3.3868,3.4103,3.3554,3.3711,1077938.0],["2000-11-30",3.3789,3.3868,3.23,3.2692,803438.0],["2000-12-01",3.2947,3.4051,3.2947,3.3972,816188.0],["2000-12-04",3.3893,3.4129,3.3499,3.4129,1502625.0],["2000-12-05",3.4129,3.4918,3.4129,3.4918,2026125.0],["2000-12-06",3.5075,3.6573,3.5075,3.5233,1319063.0],["2000-12-07",3.4918,3.6652,3.476,3.5942,1086375.0],["2000-12-08",3.6573,3.7203,3.6494,3.7125,1019250.0],["2000-12-11",3.7125,3.7203,3.6573,3.7203,730125.0],["2000-12-12",3.7046,3.7519,3.6494,3.6888,1184438.0],["2000-12-13",3.673,3.7125,3.6494,3.6888,881625.0],["2000-12-14",3.6652,3.673,3.5312,3.5627,1293938.0],["2000-12-15",3.5312,3.6415,3.5312,3.5785,1039688.0],["2000-12-18",3.5469,3.7597,3.5469,3.6888,1170938.0],["2000-12-19",3.7046,3.7519,3.6415,3.7046,1360500.0],["2000-12-20",3.673,3.7125,3.6494,3.6888,663750.0],["2000-12-21",3.673,3.8228,3.673,3.7755,909375.0],["2000-12-22",3.7676,3.9095,3.7597,3.8859,747188.0],["2000-12-26",3.8859,3.9568,3.8464,3.9332,633000.0],["2000-12-27",3.8937,3.9883,3.8622,3.9883,572438.0],["2000-12-28",3.9726,4.0356,3.9726,4.0356,595875.0],["2000-12-29",4.0277,4.0435,3.9804,4.0356,743063.0],["2001-01-02",3.9804,3.9804,3.7676,3.7913,978000.0],["2001-01-03",3.8149,3.8307,3.6258,3.7834,1443750.0],["2001-01-04",3.7519,3.7597,3.3105,3.4602,1787438.0],["2001-01-05",3.4445,3.5469,3.4051,3.5233,1279125.0],["2001-01-08",3.5075,3.5942,3.4523,3.5942,601125.0],["2001-01-09",3.5469,3.5548,3.342,3.342,1370438.0],["2001-01-10",3.3262,3.6021,3.2868,3.5706,1404750.0],["2001-01-11",3.4918,3.5312,3.4208,3.4287,715125.0],["2001-01-12",3.4523,3.4602,3.0977,3.2238,1252125.0],["2001-01-16",3.2159,3.3499,3.1607,3.3026,428438.0],["2001-01-17",3.3026,3.342,3.2514,3.3105,655313.0],["2001-01-18",3.3184,3.3184,3.2474,3.2868,323813.0],["2001-01-19",3.2711,3.3341,3.2474,3.3184,537000.0],["2001-01-22",3.3105,3.5469,3.3105,3.4366,871688.0],["2001-01-23",3.4445,3.5154,3.3814,3.4681,693000.0],["2001-01-24",3.4208,3.6888,3.4208,3.5942,1293563.0],["2001-01-25",3.5627,3.6336,3.5233,3.61,641438.0],["2001-01-26",3.61,3.6415,3.5469,3.5863,617625.0],["2001-01-29",3.5867,3.6321,3.5627,3.5879,806625.0],["2001-01-30",3.5816,3.5879,3.5123,3.5501,659438.0],["2001-01-31",3.5059,3.516,3.3798,3.4656,1092750.0],["2001-02-01",3.4555,3.5488,3.4517,3.5261,428438.0],["2001-02-02",3.5564,3.593,3.5249,3.5753,453000.0],["2001-02-05",3.5816,3.6674,3.5438,3.6674,1119000.0],["2001-02-06",3.6573,3.6573,3.5829,3.6043,541875.0],["2001-02-07",3.5879,3.7014,3.5816,3.6951,888938.0],["2001-02-08",3.6699,3.6951,3.5816,3.6094,516188.0],["2001-02-09",3.5614,3.6548,3.487,3.622,595500.0],["2001-02-12",3.6321,3.7393,3.6321,3.7191,422813.0],["2001-02-13",3.7077,3.714,3.5892,3.6182,563063.0],["2001-02-14",3.5059,3.6939,3.5059,3.6447,749438.0],["2001-02-15",3.5816,3.6194,3.4366,3.5022,1262250.0],["2001-02-16",3.5059,3.5967,3.4681,3.4807,1521750.0],["2001-02-20",3.4681,3.4681,3.2789,3.3218,1358438.0],["2001-02-21",3.3218,3.3218,3.2033,3.2373,959625.0],["2001-02-22",3.2159,3.4303,3.1932,3.2852,3379125.0],["2001-02-23",3.2979,3.3924,3.2953,3.3218,894563.0],["2001-02-26",3.3218,3.3924,3.3218,3.3773,485625.0],["2001-02-27",3.3521,3.4177,3.342,3.4177,779625.0],["2001-02-28",3.4114,3.5627,3.3672,3.5627,1051313.0],["2001-03-01",3.5171,3.5171,3.4385,3.4867,1014563.0],["2001-03-02",3.4917,3.6121,3.4803,3.564,1060125.0],["2001-03-05",3.5741,3.6058,3.4867,3.5373,450188.0],["2001-03-06",3.5488,3.5703,3.5183,3.545,688500.0],["2001-03-07",3.5551,3.5678,3.5361,3.545,404250.0],["2001-03-08",3.5361,3.6058,3.5361,3.5665,426938.0],["2001-03-09",3.5678,3.5868,3.5399,3.5678,309000.0],["2001-03-12",3.5741,3.6185,3.5145,3.5145,974250.0],["2001-03-13",3.5234,3.5234,3.4752,3.5031,532125.0],["2001-03-14",3.422,3.4347,3.3903,3.4233,741188.0],["2001-03-15",3.4474,3.5424,3.4347,3.4765,753188.0],["2001-03-16",3.4778,3.5107,3.4537,3.4575,600938.0],["2001-03-19",3.4537,3.5234,3.4131,3.5234,706313.0],["2001-03-20",3.5107,3.5804,3.46,3.479,560063.0],["2001-03-21",3.479,3.479,3.4055,3.4119,470063.0],["2001-03-22",3.4093,3.4233,3.2699,3.3384,940313.0],["2001-03-23",3.3523,3.4638,3.346,3.4233,564000.0],["2001-03-26",3.422,3.5488,3.422,3.4905,707438.0],["2001-03-27",3.4727,3.479,3.3865,3.4245,1241625.0],["2001-03-28",3.422,3.479,3.422,3.455,690188.0],["2001-03-29",3.4474,3.5424,3.4334,3.5272,711563.0],["2001-03-30",3.5424,3.64,3.5424,3.5995,1350375.0],["2001-04-02",3.6185,3.7896,3.6058,3.7224,1048875.0],["2001-04-03",3.6628,3.673,3.6248,3.6476,842813.0],["2001-04-04",3.6476,3.6755,3.5804,3.6033,780938.0],["2001-04-05",3.6286,3.7148,3.6273,3.6945,506063.0],["2001-04-06",3.6755,3.6793,3.6045,3.6248,563250.0],["2001-04-09",3.6185,3.6476,3.6121,3.6438,433875.0],["2001-04-10",3.6501,3.6755,3.6463,3.6501,504188.0],["2001-04-11",3.6628,3.6755,3.6349,3.6375,454688.0],["2001-04-12",3.6248,3.6311,3.5488,3.5779,350250.0],["2001-04-16",3.5678,3.5804,3.5386,3.5766,560438.0],["2001-04-17",3.5804,3.5868,3.5285,3.5868,835875.0],["2001-04-18",3.5868,3.6818,3.5842,3.6248,949688.0],["2001-04-19",3.6248,3.6704,3.6109,3.6362,1099313.0],["2001-04-20",3.6425,3.6438,3.5488,3.5602,760688.0],["2001-04-23",3.5361,3.5424,3.4841,3.4854,501000.0],["2001-04-24",3.479,3.5133,3.4093,3.474,727313.0],["2001-04-25",3.46,3.545,3.4588,3.5158,700500.0],["2001-04-26",3.5044,3.6438,3.4981,3.6223,468750.0],["2001-04-27",3.6121,3.673,3.6121,3.6501,541313.0],["2001-04-30",3.6502,3.6755,3.6451,3.6616,339188.0],["2001-05-01",3.6299,3.7161,3.6159,3.6628,711563.0],["2001-05-02",3.6628,3.7059,3.6413,3.6489,662063.0],["2001-05-03",3.6362,3.6438,3.5918,3.6438,481500.0],["2001-05-04",3.6185,3.6185,3.5348,3.5931,832125.0],["2001-05-07",3.5741,3.6033,3.5627,3.569,687375.0],["2001-05-08",3.5754,3.6375,3.5754,3.602,621375.0],["2001-05-09",3.602,3.6045,3.5614,3.5804,643125.0],["2001-05-10",3.5804,3.5995,3.5488,3.5538,390938.0],["2001-05-11",3.5424,3.5868,3.5183,3.5424,420375.0],["2001-05-14",3.5361,3.5488,3.4474,3.4841,838500.0],["2001-05-15",3.4854,3.4917,3.4474,3.4727,830063.0],["2001-05-16",3.4727,3.5678,3.4664,3.5133,810000.0],["2001-05-17",3.5171,3.5957,3.5044,3.5957,606750.0],["2001-05-18",3.5868,3.6565,3.5868,3.6387,655313.0],["2001-05-21",3.6438,3.6489,3.6134,3.6299,573563.0],["2001-05-22",3.6299,3.6324,3.5792,3.5969,549563.0],["2001-05-23",3.5969,3.6058,3.5361,3.569,572625.0],["2001-05-24",3.5373,3.5741,3.5297,3.5678,545813.0],["2001-05-25",3.5741,3.583,3.5335,3.5538,318938.0],["2001-05-29",3.5297,3.5804,3.5209,3.5678,426938.0],["2001-05-30",3.5488,3.5994,3.5488,3.5931,748688.0],["2001-05-31",3.5804,3.6058,3.5741,3.5779,615750.0],["2001-06-01",3.5511,3.5677,3.4849,3.5511,881438.0],["2001-06-04",3.5359,3.6021,3.5359,3.5894,616500.0],["2001-06-05",3.5932,3.6416,3.5805,3.6314,1167750.0],["2001-06-06",3.6314,3.6569,3.6059,3.6378,1143750.0],["2001-06-07",3.6378,3.7079,3.6123,3.6696,1036125.0],["2001-06-08",3.6696,3.741,3.6696,3.7206,832688.0],["2001-06-11",3.7206,3.7971,3.6913,3.7079,985500.0],["2001-06-12",3.6951,3.6951,3.6251,3.6951,633563.0],["2001-06-13",3.6888,3.7525,3.6888,3.7015,646125.0],["2001-06-14",3.7015,3.7015,3.6314,3.6429,500250.0],["2001-06-15",3.6442,3.6735,3.6352,3.6378,659063.0],["2001-06-18",3.6314,3.648,3.5881,3.6123,603000.0],["2001-06-19",3.6123,3.6251,3.5843,3.6021,374250.0],["2001-06-20",3.5932,3.6327,3.5805,3.6251,701063.0],["2001-06-21",3.6238,3.6633,3.62,3.6442,567000.0],["2001-06-22",3.6442,3.6569,3.6314,3.6505,948750.0],["2001-06-25",3.6442,3.6505,3.6123,3.6263,361313.0],["2001-06-26",3.6263,3.6314,3.5741,3.6098,861938.0],["2001-06-27",3.6098,3.6633,3.6059,3.6518,1584938.0],["2001-06-28",3.6696,3.7486,3.6696,3.7168,1571625.0],["2001-06-29",3.7334,3.7461,3.6888,3.6951,1368750.0],["2001-07-02",3.6951,3.7168,3.6709,3.6964,564938.0],["2001-07-03",3.6951,3.6951,3.6849,3.6939,358875.0],["2001-07-05",3.6875,3.6939,3.6569,3.6607,384188.0],["2001-07-06",3.6607,3.7066,3.6442,3.6964,1630125.0],["2001-07-09",3.6964,3.6964,3.6263,3.6416,387563.0],["2001-07-10",3.6187,3.6314,3.5677,3.5843,416625.0],["2001-07-11",3.5613,3.5779,3.5359,3.5677,447375.0],["2001-07-12",3.5805,3.5996,3.5677,3.5868,1201313.0],["2001-07-13",3.504,3.5932,3.504,3.5868,971625.0],["2001-07-16",3.5996,3.7155,3.5996,3.6888,2529188.0],["2001-07-17",3.69,3.69,3.6212,3.6442,1478063.0],["2001-07-18",3.6314,3.6607,3.6251,3.6442,613688.0],["2001-07-19",3.6505,3.6569,3.4505,3.453,1557563.0],["2001-07-20",3.4403,3.4403,3.2262,3.3192,2702438.0],["2001-07-23",3.3129,3.3192,3.2721,3.2874,1407000.0],["2001-07-24",3.2492,3.281,3.2237,3.2428,1715813.0],["2001-07-25",3.3192,3.3689,3.2989,3.3384,1503000.0],["2001-07-26",3.3511,3.3638,3.3384,3.3435,1047750.0],["2001-07-27",3.3129,3.3192,3.281,3.2938,1807500.0],["2001-07-30",3.2173,3.281,3.16,3.2632,2691563.0],["2001-07-31",3.3103,3.4403,3.3103,3.3766,1953938.0],["2001-08-01",3.3893,3.4479,3.3575,3.4212,1108875.0],["2001-08-02",3.4276,3.4913,3.3842,3.4594,1536375.0],["2001-08-03",3.4785,3.4849,3.4033,3.4148,786563.0],["2001-08-06",3.4276,3.4658,3.4276,3.4403,1448250.0],["2001-08-07",3.453,3.4581,3.4339,3.4352,1114313.0],["2001-08-08",3.439,3.6149,3.4314,3.4696,896625.0],["2001-08-09",3.4696,3.4874,3.4518,3.4874,978375.0],["2001-08-10",3.4913,3.5167,3.4403,3.4874,1021875.0],["2001-08-13",3.4976,3.5537,3.4671,3.5524,494438.0],["2001-08-14",3.5231,3.5703,3.5091,3.5397,816563.0],["2001-08-15",3.5231,3.5473,3.4721,3.504,511875.0],["2001-08-16",3.5231,3.5613,3.4976,3.5359,563250.0],["2001-08-17",3.5359,3.5613,3.5206,3.5257,526313.0],["2001-08-20",3.5269,3.5996,3.5116,3.5728,451875.0],["2001-08-21",3.5817,3.6161,3.5805,3.5983,669938.0],["2001-08-22",3.5996,3.5996,3.532,3.5588,547875.0],["2001-08-23",3.555,3.6442,3.5499,3.6136,933188.0],["2001-08-24",3.6454,3.6454,3.5728,3.5856,680813.0],["2001-08-27",3.5741,3.5817,3.4772,3.5461,781125.0],["2001-08-28",3.5167,3.5167,3.4276,3.439,1365750.0],["2001-08-29",3.4467,3.4467,3.3893,3.4403,1146563.0],["2001-08-30",3.4276,3.4416,3.4059,3.4135,767438.0],["2001-08-31",3.4084,3.4327,3.3906,3.4212,730125.0],["2001-09-04",3.4212,3.4403,3.3447,3.4288,966000.0],["2001-09-05",3.4288,3.4467,3.3957,3.4046,784313.0],["2001-09-06",3.383,3.4403,3.3702,3.4212,961688.0],["2001-09-07",3.4212,3.4212,3.2555,3.3052,643875.0],["2001-09-10",3.2568,3.318,3.2046,3.3129,697875.0],["2001-09-17",3.1217,3.1345,3.0517,3.1014,1164375.0],["2001-09-18",3.0708,3.0912,3.0453,3.0772,596063.0],["2001-09-19",3.1026,3.1345,2.9179,3.0491,1167563.0],["2001-09-20",2.9892,2.9892,2.8325,2.9319,1011000.0],["2001-09-21",2.7331,2.8924,2.7013,2.886,1026750.0],["2001-09-24",2.886,2.9816,2.886,2.9293,1284563.0],["2001-09-25",2.937,3.0415,2.937,3.0071,1534875.0],["2001-09-26",3.0326,3.0453,2.9752,3.0453,1089000.0],["2001-09-27",3.0453,3.2339,3.0453,3.2199,1102125.0],["2001-09-28",3.281,3.374,3.253,3.3396,1456688.0],["2001-10-01",3.3256,3.3256,3.2453,3.2823,983438.0],["2001-10-02",3.2874,3.3575,3.2848,3.3575,650625.0],["2001-10-03",3.3893,3.5053,3.3638,3.4811,1357875.0],["2001-10-04",3.4658,3.5359,3.4339,3.5269,1186875.0],["2001-10-05",3.504,3.5053,3.3766,3.4276,576000.0],["2001-10-08",3.4403,3.453,3.3728,3.4416,1034063.0],["2001-10-09",3.4428,3.4734,3.4123,3.4301,638250.0],["2001-10-10",3.4276,3.4607,3.3129,3.3638,1285875.0],["2001-10-11",3.3575,3.3587,3.2938,3.3167,1852500.0],["2001-10-12",3.3256,3.3345,3.174,3.2619,1133625.0],["2001-10-15",3.2492,3.4084,3.2301,3.3702,637313.0],["2001-10-16",3.3575,3.439,3.3371,3.3931,690563.0],["2001-10-17",3.3893,3.4276,3.2211,3.2492,814313.0],["2001-10-18",3.2492,3.2492,3.1026,3.1116,1129688.0],["2001-10-19",3.1154,3.1179,2.9892,3.0249,1152938.0],["2001-10-22",3.0198,3.1842,3.0134,3.1651,1838438.0],["2001-10-23",3.1651,3.1791,3.1014,3.1154,1005375.0],["2001-10-24",3.1154,3.2109,3.1154,3.2007,859313.0],["2001-10-25",3.2109,3.2492,3.1396,3.2275,1035563.0],["2001-10-26",3.2275,3.3014,3.2237,3.2746,692250.0],["2001-10-29",3.3065,3.3129,3.2377,3.2594,587438.0],["2001-10-30",3.2555,3.3192,3.225,3.2326,647625.0],["2001-10-31",3.2364,3.2428,3.1918,3.2326,1050188.0],["2001-11-01",3.2326,3.3129,3.2173,3.3129,711938.0],["2001-11-02",3.3384,3.4276,3.281,3.4084,830813.0],["2001-11-05",3.4021,3.439,3.4021,3.4276,921938.0],["2001-11-06",3.4276,3.4403,3.4046,3.439,638813.0],["2001-11-07",3.4212,3.4403,3.3791,3.4212,334500.0],["2001-11-08",3.4403,3.4403,3.3766,3.3791,306188.0],["2001-11-09",3.3575,3.3842,3.2823,3.3473,344813.0],["2001-11-12",3.3447,3.3587,3.2364,3.3486,243750.0],["2001-11-13",3.3486,3.4288,3.3447,3.3804,369563.0],["2001-11-14",3.3868,3.4339,3.3855,3.4033,305438.0],["2001-11-15",3.4021,3.4645,3.4021,3.4467,602438.0],["2001-11-16",3.4441,3.4645,3.4276,3.4339,628875.0],["2001-11-19",3.453,3.5104,3.4441,3.4976,219563.0],["2001-11-20",3.4913,3.4913,3.4174,3.4467,438188.0],["2001-11-21",3.4543,3.4607,3.4084,3.453,256500.0],["2001-11-23",3.453,3.5613,3.453,3.5257,315750.0],["2001-11-26",3.4976,3.5639,3.4976,3.555,442313.0],["2001-11-27",3.5486,3.5486,3.4976,3.5066,282375.0],["2001-11-28",3.5066,3.5116,3.4403,3.4556,369188.0],["2001-11-29",3.4403,3.504,3.4403,3.4951,540188.0],["2001-11-30",3.4976,3.5053,3.4212,3.4212,548063.0],["2001-12-03",3.4403,3.4441,3.4084,3.411,636375.0],["2001-12-04",3.411,3.4276,3.3868,3.4225,449063.0],["2001-12-05",3.4532,3.4827,3.4468,3.4506,584063.0],["2001-12-06",3.4404,3.4686,3.3635,3.3699,605250.0],["2001-12-07",3.3763,3.3917,3.3315,3.3443,731813.0],["2001-12-10",3.3315,3.3891,3.3059,3.3264,552188.0],["2001-12-11",3.3379,3.3494,3.3123,3.3315,305063.0],["2001-12-12",3.3315,3.3405,3.3123,3.3161,421313.0],["2001-12-13",3.3289,3.3405,3.2956,3.3123,682500.0],["2001-12-14",3.3379,3.3507,3.3059,3.3328,674250.0],["2001-12-17",3.3443,3.3815,3.3315,3.3366,519750.0],["2001-12-18",3.3635,3.416,3.3635,3.384,1007813.0],["2001-12-19",3.3789,3.4084,3.3571,3.3699,637313.0],["2001-12-20",3.3725,3.4084,3.3507,3.3955,980063.0],["2001-12-21",3.4084,3.4981,3.4084,3.4596,1455375.0],["2001-12-24",3.4788,3.4942,3.4622,3.4929,215063.0],["2001-12-26",3.4852,3.5493,3.466,3.5442,594563.0],["2001-12-27",3.5442,3.5557,3.5109,3.5429,702563.0],["2001-12-28",3.5749,3.6275,3.5621,3.6018,910125.0],["2001-12-31",3.5877,3.6211,3.5467,3.589,714375.0],["2002-01-02",3.6134,3.6454,3.5403,3.607,1189875.0],["2002-01-03",3.6006,3.6044,3.4814,3.5916,1013063.0],["2002-01-04",3.6006,3.6147,3.5788,3.589,580875.0],["2002-01-07",3.5813,3.5877,3.5173,3.5749,981938.0],["2002-01-08",3.5749,3.5749,3.4647,3.4788,1231875.0],["2002-01-09",3.5109,3.6198,3.5109,3.548,603000.0],["2002-01-10",3.548,3.589,3.5237,3.5826,215813.0],["2002-01-11",3.5813,3.6134,3.5634,3.5634,466688.0],["2002-01-14",3.5877,3.6134,3.5237,3.5237,775875.0],["2002-01-15",3.5365,3.6134,3.5365,3.5942,530250.0],["2002-01-16",3.6031,3.6364,3.5493,3.589,467813.0],["2002-01-17",3.589,3.6288,3.5877,3.6185,619313.0],["2002-01-18",3.6159,3.639,3.5967,3.6134,348000.0],["2002-01-22",3.6159,3.6454,3.6095,3.6198,743438.0],["2002-01-23",3.6185,3.6352,3.6082,3.6352,836438.0],["2002-01-24",3.6326,3.6903,3.6236,3.6557,1031813.0],["2002-01-25",3.6544,3.844,3.6544,3.8299,1250063.0],["2002-01-28",3.7992,3.8005,3.73,3.7492,1489313.0],["2002-01-29",3.7415,3.8107,3.7159,3.7223,1314375.0],["2002-01-30",3.7274,3.7607,3.6774,3.7146,1061063.0],["2002-01-31",3.7146,3.8069,3.7146,3.7799,946500.0],["2002-02-01",3.7864,3.9235,3.7761,3.9081,1184625.0],["2002-02-04",3.8568,3.8696,3.8235,3.8453,1329563.0],["2002-02-05",3.8466,3.9529,3.7761,3.8158,1161750.0],["2002-02-06",3.8248,3.8325,3.7479,3.812,701063.0],["2002-02-07",3.7799,3.7799,3.7159,3.762,1086750.0],["2002-02-08",3.7799,3.8248,3.7159,3.8248,982125.0],["2002-02-11",3.7799,3.8325,3.7543,3.8248,686625.0],["2002-02-12",3.8312,3.8312,3.7812,3.8017,383250.0],["2002-02-13",3.8017,3.9017,3.7928,3.8966,1352813.0],["2002-02-14",3.8966,3.9119,3.8632,3.9119,946875.0],["2002-02-15",3.9209,3.9209,3.8376,3.8568,560250.0],["2002-02-19",3.844,3.8914,3.8363,3.8914,876750.0],["2002-02-20",3.9593,3.9606,3.8889,3.9581,1553625.0],["2002-02-21",3.9337,3.9862,3.8953,3.967,1404188.0],["2002-02-22",3.9606,3.9606,3.8812,3.9196,675563.0],["2002-02-25",3.9196,3.9747,3.876,3.9747,475313.0],["2002-02-26",3.9529,4.0196,3.9337,4.0106,461813.0],["2002-02-27",3.9978,4.0939,3.9978,4.0734,1132313.0],["2002-02-28",4.0811,4.1387,4.0234,4.0952,1341188.0],["2002-03-01",4.0939,4.1196,4.0578,4.1119,551063.0],["2002-03-04",4.1132,4.1325,4.1003,4.1145,657000.0],["2002-03-05",4.0681,4.1158,4.0681,4.1029,882563.0],["2002-03-06",4.1196,4.1299,4.0836,4.1183,931688.0],["2002-03-07",4.1003,4.1067,3.9909,4.0591,1036313.0],["2002-03-08",4.081,4.0939,4.0424,4.0707,695813.0],["2002-03-11",4.0385,4.0874,4.0192,4.0565,371438.0],["2002-03-12",4.063,4.1183,4.0604,4.117,848813.0],["2002-03-13",4.117,4.1312,4.0939,4.1196,1118438.0],["2002-03-14",4.1196,4.1647,4.1196,4.1325,623438.0],["2002-03-15",4.1827,4.184,4.1325,4.1711,882563.0],["2002-03-18",4.1454,4.1827,4.1003,4.1776,578625.0],["2002-03-19",4.184,4.1891,4.1299,4.1724,536063.0],["2002-03-20",4.166,4.166,4.0488,4.0681,617438.0],["2002-03-21",4.0231,4.0424,3.9677,4.0128,1271250.0],["2002-03-22",4.0218,4.0424,3.9548,3.9896,425250.0],["2002-03-25",3.9909,3.9909,3.8815,3.9098,595125.0],["2002-03-26",3.9098,3.9909,3.9085,3.978,324750.0],["2002-03-27",4.0038,4.081,3.9793,4.054,434625.0],["2002-03-28",4.0681,4.1222,4.0643,4.1158,457500.0],["2002-04-01",4.0939,4.1145,4.0089,4.0887,582563.0],["2002-04-02",4.0746,4.1647,4.0681,4.1286,625125.0],["2002-04-03",4.1325,4.1544,4.1029,4.1454,460313.0],["2002-04-04",4.1389,4.2136,4.1364,4.2046,868313.0],["2002-04-05",4.1969,4.2445,4.1853,4.2239,844875.0],["2002-04-08",4.2084,4.3024,4.1943,4.3024,656813.0],["2002-04-09",4.3346,4.3977,4.332,4.3835,860625.0],["2002-04-10",4.3848,4.4222,4.3591,4.408,696000.0],["2002-04-11",4.3835,4.5058,4.3835,4.4286,1341563.0],["2002-04-12",4.4222,4.4865,4.3848,4.4711,899813.0],["2002-04-15",4.4608,4.4672,4.3385,4.3552,637500.0],["2002-04-16",4.3642,4.417,4.3578,4.3835,544125.0],["2002-04-17",4.3578,4.4646,4.3578,4.4466,462188.0],["2002-04-18",4.4479,4.4556,4.3707,4.3938,348750.0],["2002-04-19",4.3938,4.4157,4.3642,4.39,299250.0],["2002-04-22",4.3642,4.4041,4.3642,4.3938,255000.0],["2002-04-23",4.3938,4.3938,4.3024,4.3166,588563.0],["2002-04-24",4.3179,4.39,4.2754,4.2818,366375.0],["2002-04-25",4.2999,4.3256,4.2381,4.2509,531000.0],["2002-04-26",4.2419,4.2548,4.1917,4.22,448875.0],["2002-04-29",4.2419,4.2458,4.1891,4.22,627750.0],["2002-04-30",4.229,4.3024,4.2265,4.278,763313.0],["2002-05-01",4.3037,4.3591,4.2471,4.3398,576750.0],["2002-05-02",4.3256,4.3256,4.2677,4.278,495938.0],["2002-05-03",4.278,4.2934,4.2226,4.2767,377813.0],["2002-05-06",4.2767,4.3501,4.2767,4.332,558188.0],["2002-05-07",4.3256,4.3436,4.3076,4.3114,571688.0],["2002-05-08",4.341,4.3642,4.2381,4.2406,585750.0],["2002-05-09",4.2458,4.2612,4.1917,4.2046,530438.0],["2002-05-10",4.2097,4.2484,4.1286,4.2162,594375.0],["2002-05-13",4.2033,4.2934,4.1878,4.2883,368625.0],["2002-05-14",4.2999,4.3398,4.2986,4.3114,722438.0],["2002-05-15",4.2805,4.3526,4.2677,4.3179,290063.0],["2002-05-16",4.2999,4.323,4.2677,4.305,305438.0],["2002-05-17",4.3063,4.3681,4.305,4.3385,354563.0],["2002-05-20",4.2896,4.3256,4.2484,4.2896,324000.0],["2002-05-21",4.2677,4.2741,4.2033,4.229,528375.0],["2002-05-22",4.229,4.2638,4.2162,4.2638,299813.0],["2002-05-23",4.2548,4.3243,4.2278,4.2947,492938.0],["2002-05-24",4.2999,4.3513,4.2393,4.269,564188.0],["2002-05-28",4.2741,4.323,4.2342,4.3063,435938.0],["2002-05-29",4.2999,4.3102,4.2471,4.2548,322875.0],["2002-05-30",4.2612,4.2947,4.1994,4.2381,388500.0],["2002-05-31",4.2677,4.3089,4.2548,4.2741,852563.0],["2002-06-03",4.2741,4.2741,4.1904,4.2007,604875.0],["2002-06-04",4.1969,4.1969,4.1145,4.175,676688.0],["2002-06-05",4.1983,4.2785,4.197,4.219,416813.0],["2002-06-06",4.219,4.219,4.1336,4.1336,682313.0],["2002-06-07",4.1336,4.1905,4.1012,4.1789,490125.0],["2002-06-10",4.2112,4.2293,4.1918,4.2047,345188.0],["2002-06-11",4.2086,4.2306,4.0702,4.0805,575625.0],["2002-06-12",4.1077,4.1077,4.0107,4.0107,734813.0],["2002-06-13",4.0107,4.0378,3.946,3.9473,657000.0],["2002-06-14",3.8878,3.9977,3.8554,3.9835,987750.0],["2002-06-17",4.0391,4.1672,4.0314,4.1556,586875.0],["2002-06-18",4.1556,4.1905,4.1206,4.1737,387938.0],["2002-06-19",4.1595,4.2099,4.14,4.14,491063.0],["2002-06-20",4.1142,4.1802,4.1142,4.1271,665813.0],["2002-06-21",4.0728,4.1814,4.0728,4.1077,679125.0],["2002-06-24",4.1038,4.1142,3.977,3.9783,1000313.0],["2002-06-25",4.0107,4.0754,3.9848,3.9913,582563.0],["2002-06-26",3.9589,4.1012,3.9253,4.0844,1170938.0],["2002-06-27",4.1465,4.1465,4.0715,4.1284,1035375.0],["2002-06-28",4.1607,4.2177,4.0107,4.0754,1795875.0],["2002-07-01",4.0805,4.1232,4.0598,4.0986,572250.0],["2002-07-02",4.0559,4.0702,3.9576,3.9667,592125.0],["2002-07-03",3.9977,4.0107,3.8891,3.9188,875250.0],["2002-07-05",3.9188,3.955,3.9188,3.9317,521625.0],["2002-07-08",3.9317,4.0107,3.9253,3.968,914813.0],["2002-07-09",3.9589,3.9913,3.8231,3.836,1114313.0],["2002-07-10",3.8489,3.88,3.6588,3.6808,1020750.0],["2002-07-11",3.6484,3.7351,3.6122,3.7131,1139250.0],["2002-07-12",3.7196,3.7467,3.6885,3.6989,710813.0],["2002-07-15",3.6808,3.7506,3.6031,3.7118,943688.0],["2002-07-16",3.6872,3.7028,3.6381,3.6833,990375.0],["2002-07-17",3.7131,3.7558,3.5384,3.62,994875.0],["2002-07-18",3.6096,3.6329,3.4699,3.4776,909375.0],["2002-07-19",3.4026,3.5773,3.4026,3.5152,1041000.0],["2002-07-22",3.5255,3.5359,3.3185,3.4285,877875.0],["2002-07-23",3.4285,3.4414,3.2409,3.2706,1206375.0],["2002-07-24",3.2383,3.4,3.1568,3.3806,1239563.0],["2002-07-25",3.3858,3.5889,3.3858,3.4621,1254188.0],["2002-07-26",3.4802,3.6419,3.4802,3.6303,1208625.0],["2002-07-29",3.739,3.9473,3.739,3.946,998438.0],["2002-07-30",3.946,4.0482,3.8619,4.0249,1969875.0],["2002-07-31",4.0042,4.0741,3.9447,4.0728,1074188.0],["2002-08-01",4.0715,4.1142,3.999,4.0547,748688.0],["2002-08-02",3.9977,4.0145,3.8011,3.8179,743438.0],["2002-08-05",3.8231,3.8632,3.7002,3.7131,682500.0],["2002-08-06",3.7454,3.8489,3.7454,3.7985,723563.0],["2002-08-07",3.8166,3.8464,3.7235,3.8218,666750.0],["2002-08-08",3.7894,3.9317,3.7894,3.9136,657750.0],["2002-08-09",3.9136,4.0365,3.8554,3.99,624375.0],["2002-08-12",3.9641,4.0262,3.9395,4.0029,459375.0],["2002-08-13",4.0003,4.0663,3.933,3.933,1133813.0],["2002-08-14",3.9343,3.9809,3.9033,3.9783,839250.0],["2002-08-15",4.0042,4.034,3.9796,4.0107,669938.0],["2002-08-16",4.0107,4.0391,3.9589,4.0081,662063.0],["2002-08-19",4.0068,4.0624,3.968,4.0275,649500.0],["2002-08-20",4.0288,4.034,3.9356,4.0029,424875.0],["2002-08-21",4.0171,4.043,3.9589,4.0055,411000.0],["2002-08-22",4.0236,4.1517,4.0055,4.1271,705000.0],["2002-08-23",4.1336,4.1336,4.0585,4.065,527625.0],["2002-08-26",4.021,4.1064,4.0197,4.0999,537000.0],["2002-08-27",4.1206,4.1543,4.0275,4.0404,861750.0],["2002-08-28",4.0275,4.0521,3.9951,4.0262,550313.0],["2002-08-29",4.0262,4.153,3.9719,4.1284,707625.0],["2002-08-30",4.1258,4.2306,4.1038,4.153,866813.0],["2002-09-03",4.1491,4.1491,4.0495,4.0831,637313.0],["2002-09-04",4.0896,4.1715,4.0545,4.1637,524813.0],["2002-09-05",4.1481,4.1598,4.0636,4.0727,798563.0],["2002-09-06",4.1156,4.1468,4.0883,4.1013,390938.0],["2002-09-09",4.0701,4.2327,4.0506,4.2158,689250.0],["2002-09-10",4.2184,4.2912,4.1767,4.2444,1026000.0],["2002-09-11",4.2717,4.2717,4.2197,4.2327,393188.0],["2002-09-12",4.2301,4.2561,4.1767,4.1898,726188.0],["2002-09-13",4.1897,4.2392,4.1611,4.2002,953813.0],["2002-09-16",4.1611,4.1741,3.8465,3.8855,2987813.0],["2002-09-17",3.9024,3.9791,3.827,3.8348,2181938.0],["2002-09-18",3.8348,3.9791,3.7814,3.9466,968250.0],["2002-09-19",3.9141,3.9271,3.8009,3.8022,534188.0],["2002-09-20",3.8504,3.8816,3.7775,3.7892,836625.0],["2002-09-23",3.7892,3.7905,3.7125,3.7684,812813.0],["2002-09-24",3.6995,3.784,3.6436,3.6553,758438.0],["2002-09-25",3.7125,3.719,3.602,3.6579,1316625.0],["2002-09-26",3.693,3.7697,3.693,3.758,795750.0],["2002-09-27",3.771,3.771,3.6644,3.6748,1017938.0],["2002-09-30",3.654,3.7112,3.5604,3.6904,611813.0],["2002-10-01",3.7515,3.784,3.667,3.784,1115625.0],["2002-10-02",3.7515,3.7671,3.628,3.6449,982313.0],["2002-10-03",3.6449,3.7775,3.6059,3.6293,1048313.0],["2002-10-04",3.6332,3.6605,3.4915,3.5214,968625.0],["2002-10-07",3.4785,3.563,3.4329,3.4655,509438.0],["2002-10-08",3.4915,3.6163,3.4785,3.5903,486000.0],["2002-10-09",3.563,3.563,3.3757,3.3887,605813.0],["2002-10-10",3.3822,3.706,3.3822,3.6891,843000.0],["2002-10-11",4.0116,4.0116,3.8283,3.9141,1509938.0],["2002-10-14",3.9011,3.9466,3.8387,3.9141,721125.0],["2002-10-15",4.0311,4.1416,4.0311,4.0805,630188.0],["2002-10-16",4.0181,4.035,3.9622,4.0181,486938.0],["2002-10-17",4.1221,4.2015,4.1221,4.1871,655688.0],["2002-10-18",4.1611,4.2262,4.1143,4.1351,864563.0],["2002-10-21",4.1156,4.178,4.0727,4.1481,746625.0],["2002-10-22",4.1455,4.1455,4.0597,4.0701,410250.0],["2002-10-23",4.0181,4.0701,3.9609,4.0415,478875.0],["2002-10-24",4.0402,4.0935,3.9206,3.9271,812625.0],["2002-10-25",3.9271,4.0181,3.9024,3.9856,1097063.0],["2002-10-28",4.0181,4.0558,3.8985,3.9232,647813.0],["2002-10-29",3.8881,3.9271,3.771,3.84,1244063.0],["2002-10-30",3.8491,3.8816,3.7996,3.8413,768188.0],["2002-10-31",3.8543,3.9011,3.8217,3.8764,710625.0],["2002-11-01",3.8751,3.8959,3.8165,3.8751,575813.0],["2002-11-04",3.9076,3.9076,3.8608,3.8621,686438.0],["2002-11-05",3.8751,3.8933,3.8361,3.8439,601500.0],["2002-11-06",3.8881,3.9011,3.8256,3.8907,797813.0],["2002-11-07",3.8946,3.8946,3.8269,3.8374,595500.0],["2002-11-08",3.7905,3.8595,3.7905,3.81,460688.0],["2002-11-11",3.8074,3.8556,3.784,3.8126,390188.0],["2002-11-12",3.8152,3.8348,3.7788,3.7905,810000.0],["2002-11-13",3.7775,3.8191,3.7463,3.784,390188.0],["2002-11-14",3.8035,3.8387,3.7736,3.7814,359438.0],["2002-11-15",3.7905,3.8191,3.7398,3.8113,677438.0],["2002-11-18",3.8569,3.8569,3.7723,3.8022,402188.0],["2002-11-19",3.784,3.8243,3.7723,3.7957,377250.0],["2002-11-20",3.7892,3.8764,3.771,3.8673,490875.0],["2002-11-21",3.8985,3.9011,3.8751,3.8933,925500.0],["2002-11-22",3.8751,3.9141,3.8751,3.8946,1088813.0],["2002-11-25",3.8491,3.9141,3.8491,3.8868,682875.0],["2002-11-26",3.879,3.892,3.8361,3.8569,268125.0],["2002-11-27",3.8699,3.9453,3.8595,3.8855,303938.0],["2002-11-29",3.8881,3.9076,3.8491,3.8907,272438.0],["2002-12-02",3.9011,3.9206,3.8283,3.8504,528188.0],["2002-12-03",3.8504,3.8621,3.784,3.8282,655125.0],["2002-12-04",3.8243,3.8439,3.8113,3.8243,415500.0],["2002-12-05",3.8309,3.857,3.7982,3.8452,386625.0],["2002-12-06",3.8178,3.8531,3.7943,3.84,522938.0],["2002-12-09",3.7916,3.8165,3.755,3.8047,854813.0],["2002-12-10",3.8073,3.8819,3.7982,3.8505,495563.0],["2002-12-11",3.857,3.9028,3.8439,3.8962,581438.0],["2002-12-12",3.9028,3.9028,3.8099,3.8348,358688.0],["2002-12-13",3.8348,3.84,3.7877,3.8113,646125.0],["2002-12-16",3.8178,3.8701,3.8178,3.8178,622500.0],["2002-12-17",3.8309,3.8492,3.8113,3.823,676313.0],["2002-12-18",3.7982,3.8165,3.7511,3.759,636563.0],["2002-12-19",3.7655,3.7982,3.7524,3.7916,706125.0],["2002-12-20",3.7916,3.7929,3.759,3.7707,615375.0],["2002-12-23",3.7524,3.7655,3.7328,3.7576,1088625.0],["2002-12-24",3.7576,3.7603,3.7263,3.7328,313688.0],["2002-12-26",3.7524,3.7916,3.7367,3.7459,447750.0],["2002-12-27",3.7524,3.7524,3.6857,3.6949,518438.0],["2002-12-30",3.7067,3.7119,3.6609,3.6805,770063.0],["2002-12-31",3.687,3.7053,3.6387,3.6609,1007625.0],["2003-01-02",3.6936,3.8374,3.6753,3.8204,614813.0],["2003-01-03",3.8439,3.8439,3.7982,3.8269,415875.0],["2003-01-06",3.8701,4.0074,3.8635,3.9577,846938.0],["2003-01-07",3.9577,3.976,3.8374,3.8662,763875.0],["2003-01-08",3.8505,3.8635,3.8112,3.8152,447938.0],["2003-01-09",3.8309,3.9289,3.8282,3.9211,465938.0],["2003-01-10",3.9093,3.9093,3.823,3.8439,670875.0],["2003-01-13",3.8701,3.8819,3.8073,3.823,635813.0],["2003-01-14",3.8309,3.8492,3.7929,3.8374,584063.0],["2003-01-15",3.8309,3.8374,3.7786,3.8008,748500.0],["2003-01-16",3.8099,3.8492,3.7903,3.8073,545250.0],["2003-01-17",3.7916,3.7956,3.7524,3.7655,551438.0],["2003-01-21",3.7197,3.7943,3.7197,3.7707,467250.0],["2003-01-22",3.7459,3.759,3.6988,3.7067,456188.0],["2003-01-23",3.7524,3.7655,3.704,3.721,302813.0],["2003-01-24",3.7197,3.7197,3.5981,3.6256,524813.0],["2003-01-27",3.6269,3.6936,3.6021,3.623,457313.0],["2003-01-28",3.5315,3.6125,3.4778,3.5864,1196625.0],["2003-01-29",3.5994,3.6086,3.538,3.5811,907125.0],["2003-01-30",3.5315,3.5576,3.5236,3.5236,2330063.0],["2003-01-31",3.5236,3.5498,3.504,3.5485,1143938.0],["2003-02-03",3.5563,3.5668,3.5184,3.5563,854813.0],["2003-02-04",3.5105,3.5105,3.4648,3.487,1201313.0],["2003-02-05",3.5105,3.5171,3.4648,3.4674,945375.0],["2003-02-06",3.4321,3.4674,3.4086,3.4229,789563.0],["2003-02-07",3.4321,3.47,3.3902,3.4072,655500.0],["2003-02-10",3.4386,3.4805,3.3798,3.4635,554625.0],["2003-02-11",3.4962,3.5171,3.4308,3.4543,483938.0],["2003-02-12",3.4478,3.4713,3.4059,3.4125,432188.0],["2003-02-13",3.3863,3.4687,3.3837,3.4282,524813.0],["2003-02-14",3.4255,3.4648,3.3994,3.4347,447000.0],["2003-02-18",3.4582,3.5145,3.4582,3.5014,415875.0],["2003-02-19",3.4883,3.4909,3.4151,3.4334,489750.0],["2003-02-20",3.4386,3.4386,3.3876,3.402,524063.0],["2003-02-21",3.419,3.5053,3.4112,3.4909,631875.0],["2003-02-24",3.4909,3.4909,3.4242,3.4595,559125.0],["2003-02-25",3.4269,3.4818,3.4269,3.4661,748875.0],["2003-02-26",3.4582,3.4674,3.402,3.4086,514688.0],["2003-02-27",3.4321,3.4909,3.4164,3.4713,513938.0],["2003-02-28",3.4975,3.5733,3.4909,3.5694,706125.0],["2003-03-03",3.5955,3.5981,3.5354,3.5498,688500.0],["2003-03-04",3.5105,3.5315,3.4765,3.4765,586500.0],["2003-03-05",3.4726,3.5186,3.4634,3.4871,682313.0],["2003-03-06",3.466,3.5134,3.4542,3.5002,650438.0],["2003-03-07",3.5055,3.5384,3.47,3.5318,296438.0],["2003-03-10",3.5055,3.5252,3.4055,3.4055,257438.0],["2003-03-11",3.3805,3.4266,3.32,3.3266,1001625.0],["2003-03-12",3.3148,3.3213,3.2358,3.2608,908063.0],["2003-03-13",3.2779,3.4174,3.2674,3.4068,753938.0],["2003-03-14",3.3608,3.4542,3.3608,3.4266,612000.0],["2003-03-17",3.4266,3.5357,3.3832,3.5318,614625.0],["2003-03-18",3.5449,3.5515,3.4726,3.4871,816188.0],["2003-03-19",3.4923,3.5436,3.4726,3.5436,263250.0],["2003-03-20",3.5252,3.5712,3.4818,3.5686,657563.0],["2003-03-21",3.6304,3.6817,3.591,3.6765,552188.0],["2003-03-24",3.6304,3.6304,3.5265,3.5318,513375.0],["2003-03-25",3.5384,3.5541,3.4884,3.5541,606938.0],["2003-03-26",3.5384,3.5502,3.4963,3.5121,411938.0],["2003-03-27",3.5015,3.5581,3.47,3.5292,423938.0],["2003-03-28",3.5186,3.5607,3.4923,3.5357,360188.0],["2003-03-31",3.5055,3.5686,3.466,3.5186,384563.0],["2003-04-01",3.5318,3.6304,3.5186,3.616,543563.0],["2003-04-02",3.6383,3.6844,3.6225,3.6278,707250.0],["2003-04-03",3.6699,3.6817,3.6107,3.6462,574875.0],["2003-04-04",3.6567,3.6817,3.6304,3.662,580125.0],["2003-04-07",3.7357,3.7751,3.6567,3.6673,554438.0],["2003-04-08",3.6239,3.6699,3.6173,3.6607,559313.0],["2003-04-09",3.6304,3.7094,3.6107,3.6133,479813.0],["2003-04-10",3.616,3.7159,3.5647,3.6304,755625.0],["2003-04-11",3.641,3.6909,3.6041,3.6212,501938.0],["2003-04-14",3.641,3.7028,3.6304,3.6936,471938.0],["2003-04-15",3.6936,3.7751,3.6831,3.7436,486750.0],["2003-04-16",3.7699,3.8133,3.7515,3.7738,896250.0],["2003-04-17",3.762,3.8277,3.762,3.8277,897750.0],["2003-04-21",3.8212,3.8317,3.7817,3.808,655500.0],["2003-04-22",3.7896,3.9474,3.7896,3.9185,1071563.0],["2003-04-23",3.9461,3.9593,3.8725,3.9593,464813.0],["2003-04-24",3.9461,3.9553,3.883,3.9146,741188.0],["2003-04-25",3.9132,3.9396,3.8435,3.8698,415500.0],["2003-04-28",3.8685,3.9317,3.8527,3.9238,405375.0],["2003-04-29",3.9435,3.9856,3.904,3.9488,1091063.0],["2003-04-30",3.9501,4.029,3.9303,4.0251,1582500.0],["2003-05-01",4.0145,4.0711,4.0132,4.0632,703125.0],["2003-05-02",4.0632,4.1329,4.0593,4.1316,827438.0],["2003-05-05",4.1171,4.1369,4.0948,4.1355,919875.0],["2003-05-06",4.1369,4.15,4.1053,4.1303,791813.0],["2003-05-07",4.1106,4.1198,4.0698,4.0882,484125.0],["2003-05-08",4.0711,4.0882,4.0329,4.0658,577500.0],["2003-05-09",4.1171,4.1421,4.0777,4.1421,487688.0],["2003-05-12",4.1395,4.1816,4.0935,4.1776,394125.0],["2003-05-13",4.1632,4.2066,4.1579,4.1842,449813.0],["2003-05-14",4.1816,4.2,4.175,4.1921,458813.0],["2003-05-15",4.2013,4.2013,4.15,4.1711,643125.0],["2003-05-16",4.179,4.179,4.129,4.1632,1515938.0],["2003-05-19",4.1566,4.1908,4.0987,4.0987,605250.0],["2003-05-20",4.104,4.1461,4.0658,4.0777,618563.0],["2003-05-21",4.0856,4.1316,4.0645,4.1013,645938.0],["2003-05-22",4.1106,4.1395,4.0816,4.1211,486000.0],["2003-05-23",4.154,4.2368,4.1303,4.2316,542438.0],["2003-05-27",4.2289,4.3118,4.1961,4.3026,744563.0],["2003-05-28",4.3276,4.3342,4.3079,4.3342,463688.0],["2003-05-29",4.3276,4.3815,4.3223,4.325,912750.0],["2003-05-30",4.4065,4.5302,4.3802,4.517,2806500.0],["2003-06-02",4.5381,4.5841,4.5117,4.5354,1114875.0],["2003-06-03",4.5117,4.5512,4.4302,4.4486,741375.0],["2003-06-04",4.475,4.5663,4.4698,4.5253,513188.0],["2003-06-05",4.5306,4.5676,4.5213,4.5649,558375.0],["2003-06-06",4.594,4.6258,4.5385,4.5438,406313.0],["2003-06-09",4.5438,4.5438,4.4631,4.4724,355313.0],["2003-06-10",4.4856,4.5359,4.4817,4.5359,505500.0],["2003-06-11",4.5279,4.5411,4.4473,4.4631,1523063.0],["2003-06-12",4.4883,4.5187,4.4711,4.5015,668625.0],["2003-06-13",4.5213,4.6337,4.4605,4.516,407438.0],["2003-06-16",4.5742,4.6747,4.561,4.6469,670313.0],["2003-06-17",4.68,4.68,4.6072,4.6271,516375.0],["2003-06-18",4.6284,4.6284,4.5768,4.602,300375.0],["2003-06-19",4.5478,4.6139,4.4962,4.5015,472500.0],["2003-06-20",4.5319,4.5914,4.5319,4.5742,935250.0],["2003-06-23",4.5544,4.5544,4.4631,4.4698,521813.0],["2003-06-24",4.475,4.5874,4.475,4.5345,591000.0],["2003-06-25",4.5544,4.5742,4.5081,4.5292,955688.0],["2003-06-26",4.4962,4.5835,4.4645,4.5451,928313.0],["2003-06-27",4.561,4.5887,4.5478,4.5821,1373625.0],["2003-06-30",4.6086,4.6191,4.5292,4.5306,542813.0],["2003-07-01",4.5147,4.5623,4.4896,4.5583,1083563.0],["2003-07-02",4.5914,4.5914,4.5544,4.5676,815250.0],["2003-07-03",4.5345,4.5821,4.5345,4.5649,275063.0],["2003-07-07",4.5742,4.6218,4.5742,4.5887,425063.0],["2003-07-08",4.561,4.6271,4.5544,4.6125,469875.0],["2003-07-09",4.6139,4.6271,4.5795,4.6205,463688.0],["2003-07-10",4.6072,4.6178,4.5226,4.5345,408750.0],["2003-07-11",4.5253,4.6297,4.5253,4.5954,361688.0],["2003-07-14",4.6271,4.7421,4.6258,4.7038,845250.0],["2003-07-15",4.713,4.7434,4.6813,4.7117,1239000.0],["2003-07-16",4.7447,4.7725,4.6694,4.6694,618563.0],["2003-07-17",4.68,4.6932,4.6258,4.6258,501000.0],["2003-07-18",4.6403,4.6681,4.594,4.6191,877688.0],["2003-07-21",4.6244,4.6244,4.5332,4.5451,613875.0],["2003-07-22",4.5451,4.5557,4.5081,4.5213,530063.0],["2003-07-23",4.5147,4.524,4.4394,4.5002,600938.0],["2003-07-24",4.5478,4.5663,4.4552,4.4565,717938.0],["2003-07-25",4.4552,4.52,4.4288,4.52,623250.0],["2003-07-28",4.561,4.6522,4.5597,4.6112,534938.0],["2003-07-29",4.6006,4.6139,4.5292,4.5306,540750.0],["2003-07-30",4.5279,4.5411,4.4658,4.5266,788625.0],["2003-07-31",4.5372,4.6006,4.5002,4.5636,479625.0],["2003-08-01",4.5768,4.5768,4.4645,4.4684,440813.0],["2003-08-04",4.4817,4.4936,4.3785,4.4394,621000.0],["2003-08-05",4.4288,4.4658,4.4222,4.4288,641813.0],["2003-08-06",4.4023,4.5279,4.4023,4.5134,478125.0],["2003-08-07",4.4949,4.4949,4.4248,4.4605,463500.0],["2003-08-08",4.4605,4.4605,4.4169,4.4499,522563.0],["2003-08-11",4.4354,4.4513,4.3825,4.4089,374813.0],["2003-08-12",4.442,4.4433,4.397,4.438,376125.0],["2003-08-13",4.4645,4.4698,4.3693,4.3772,599438.0],["2003-08-14",4.4103,4.4341,4.3891,4.4341,381750.0],["2003-08-15",4.442,4.4499,4.4023,4.4288,224813.0],["2003-08-18",4.4618,4.4936,4.3957,4.4129,719063.0],["2003-08-19",4.4552,4.4579,4.4156,4.4354,1047375.0],["2003-08-20",4.4354,4.4565,4.4169,4.4288,324375.0],["2003-08-21",4.4486,4.4803,4.4156,4.4235,305063.0],["2003-08-22",4.442,4.442,4.4023,4.4103,576375.0],["2003-08-25",4.4023,4.4261,4.3653,4.368,306750.0],["2003-08-26",4.3785,4.4288,4.3561,4.4288,496500.0],["2003-08-27",4.4579,4.4684,4.3785,4.3891,666938.0],["2003-08-28",4.4023,4.4037,4.3547,4.3733,385313.0],["2003-08-29",4.3812,4.4407,4.3653,4.4407,402563.0],["2003-09-02",4.4552,4.4618,4.3851,4.4539,387188.0],["2003-09-03",4.4845,4.5057,4.4791,4.4938,457313.0],["2003-09-04",4.5177,4.519,4.4207,4.4526,858188.0],["2003-09-05",4.4645,4.4884,4.4406,4.4579,402938.0],["2003-09-08",4.434,4.5177,4.434,4.4791,357000.0],["2003-09-09",4.4579,4.4831,4.4379,4.4752,437438.0],["2003-09-10",4.4512,4.4738,4.4273,4.4433,547313.0],["2003-09-11",4.4379,4.4712,4.3848,4.41,479063.0],["2003-09-12",4.41,4.4154,4.3715,4.3901,486375.0],["2003-09-15",4.3901,4.3901,4.3091,4.3423,977438.0],["2003-09-16",4.4512,4.4778,4.3875,4.4286,938063.0],["2003-09-17",4.4286,4.4512,4.4087,4.414,369563.0],["2003-09-18",4.4473,4.4924,4.4247,4.4924,238500.0],["2003-09-19",4.511,4.511,4.4379,4.4672,402000.0],["2003-09-22",4.4619,4.4619,4.3981,4.4499,266813.0],["2003-09-23",4.4499,4.4845,4.4286,4.4845,397125.0],["2003-09-24",4.4911,4.4911,4.3715,4.3914,312563.0],["2003-09-25",4.3848,4.4379,4.325,4.341,429563.0],["2003-09-26",4.3582,4.4379,4.3383,4.3875,636375.0],["2003-09-29",4.4154,4.4845,4.414,4.4645,621750.0],["2003-09-30",4.4512,4.4526,4.3489,4.3968,668438.0],["2003-10-01",4.43,4.5522,4.4247,4.5509,583875.0],["2003-10-02",4.5748,4.5828,4.531,4.5682,395813.0],["2003-10-03",4.5974,4.6505,4.5974,4.616,509625.0],["2003-10-06",4.6439,4.6479,4.6067,4.6386,399563.0],["2003-10-07",4.6333,4.6373,4.5801,4.6107,468938.0],["2003-10-08",4.624,4.6505,4.6027,4.6373,285188.0],["2003-10-09",4.6505,4.6505,4.5841,4.6147,323250.0],["2003-10-10",4.6067,4.6545,4.5589,4.5775,387375.0],["2003-10-13",4.6107,4.6545,4.604,4.6519,205688.0],["2003-10-14",4.6439,4.6638,4.6306,4.6532,274688.0],["2003-10-15",4.6864,4.6904,4.624,4.6691,628500.0],["2003-10-16",4.6691,4.7808,4.6691,4.7701,597000.0],["2003-10-17",4.7701,4.7701,4.6984,4.717,622688.0],["2003-10-20",4.7236,4.7369,4.6399,4.6678,332625.0],["2003-10-21",4.6944,4.7502,4.6784,4.7303,295125.0],["2003-10-22",4.7037,4.7236,4.6187,4.6213,670688.0],["2003-10-23",4.6226,4.6492,4.5722,4.6306,310875.0],["2003-10-24",4.6319,4.6319,4.5549,4.5815,385500.0],["2003-10-27",4.5908,4.608,4.5389,4.5628,404813.0],["2003-10-28",4.5987,4.6173,4.531,4.6173,636375.0],["2003-10-29",4.6173,4.6173,4.5775,4.5947,655313.0],["2003-10-30",4.604,4.6957,4.5881,4.6838,633750.0],["2003-10-31",4.697,4.7967,4.6851,4.7754,788625.0],["2003-11-03",4.7834,4.8884,4.7781,4.8884,873000.0],["2003-11-04",4.8831,4.8831,4.8339,4.8565,951750.0],["2003-11-05",4.8432,4.8565,4.7874,4.8499,588000.0],["2003-11-06",4.8233,4.8831,4.8033,4.8831,384375.0],["2003-11-07",4.8831,4.8831,4.8113,4.8299,510375.0],["2003-11-10",4.81,4.8645,4.81,4.8472,614063.0],["2003-11-11",4.8366,4.8499,4.8246,4.8379,373313.0],["2003-11-12",4.8432,4.8472,4.8113,4.8472,510563.0],["2003-11-13",4.8432,4.8592,4.8233,4.8538,614250.0],["2003-11-14",4.8406,4.9296,4.8406,4.9189,953438.0],["2003-11-17",4.903,4.9442,4.8711,4.8751,870938.0],["2003-11-18",4.8751,4.8751,4.8113,4.8366,460500.0],["2003-11-19",4.8432,4.8937,4.814,4.8671,730875.0],["2003-11-20",4.8565,4.8897,4.8366,4.8512,522563.0],["2003-11-21",4.8631,4.891,4.8552,4.8552,462188.0],["2003-11-24",4.8459,4.9309,4.8459,4.9136,342000.0],["2003-11-25",4.9402,4.9482,4.9043,4.915,506063.0],["2003-11-26",4.9163,4.9282,4.903,4.9243,516188.0],["2003-11-28",4.9296,4.9482,4.9163,4.9243,263625.0],["2003-12-01",4.9562,4.9854,4.9429,4.9721,609188.0],["2003-12-02",4.9761,5.0492,4.9721,5.0385,595125.0],["2003-12-03",5.0359,5.0652,4.9451,4.9598,1004438.0],["2003-12-04",4.9651,5.0999,4.9625,5.0692,1138500.0],["2003-12-05",5.0719,5.1146,5.0599,5.0893,594375.0],["2003-12-08",5.1293,5.204,5.1213,5.1426,1739250.0],["2003-12-09",5.176,5.2,5.1253,5.1627,1300688.0],["2003-12-10",5.1787,5.2174,5.14,5.152,946688.0],["2003-12-11",5.1931,5.2342,5.1794,5.2178,969000.0],["2003-12-12",5.2178,5.2246,5.1451,5.1451,951563.0],["2003-12-15",5.2547,5.2547,5.104,5.1177,792750.0],["2003-12-16",5.1095,5.1287,5.0766,5.1164,628500.0],["2003-12-17",5.1246,5.1246,5.0698,5.0835,822750.0],["2003-12-18",5.0766,5.089,5.0437,5.0643,1009688.0],["2003-12-19",5.0835,5.1314,5.0698,5.1314,587063.0],["2003-12-22",5.1451,5.1725,5.1246,5.1534,572250.0],["2003-12-23",5.1588,5.1849,5.1136,5.1383,593625.0],["2003-12-24",5.1383,5.1794,5.1383,5.178,180375.0],["2003-12-26",5.2205,5.2205,5.1725,5.1739,388688.0],["2003-12-29",5.1739,5.2178,5.1492,5.1575,1080750.0],["2003-12-30",5.1725,5.1862,5.1479,5.1616,839063.0],["2003-12-31",5.1999,5.2205,5.1609,5.2123,543000.0],["2004-01-02",5.1999,5.239,5.015,5.1999,703750.0],["2004-01-05",5.202,5.2698,5.165,5.1897,470375.0],["2004-01-06",5.1999,5.2102,5.1588,5.1773,952750.0],["2004-01-07",5.1691,5.2184,5.1609,5.2184,503500.0],["2004-01-08",5.2308,5.2308,5.1342,5.1794,699375.0],["2004-01-09",5.1938,5.3048,5.1732,5.2411,818750.0],["2004-01-12",5.2842,5.3459,5.2287,5.2801,1105250.0],["2004-01-13",5.276,5.3356,5.2164,5.3356,956500.0],["2004-01-14",5.3068,5.3253,5.2616,5.2801,588625.0],["2004-01-15",5.2719,5.276,5.1588,5.2616,757125.0],["2004-01-16",5.2513,5.2822,5.2308,5.2616,633625.0],["2004-01-20",5.2822,5.3109,5.2431,5.3007,465125.0],["2004-01-21",5.3048,5.5493,5.2924,5.535,1419500.0],["2004-01-22",5.535,5.535,5.4096,5.4486,1668250.0],["2004-01-23",5.498,5.6418,5.4815,5.5576,1369250.0],["2004-01-26",5.5391,5.6007,5.5391,5.5884,632500.0],["2004-01-27",5.5596,5.5946,5.5267,5.5699,599625.0],["2004-01-28",5.6521,5.6624,5.5,5.5021,820125.0],["2004-01-29",5.4466,5.4774,5.3541,5.4055,1890875.0],["2004-01-30",5.3952,5.4014,5.2328,5.3171,2760375.0],["2004-02-02",5.2924,5.2924,5.1856,5.202,1777500.0],["2004-02-03",5.1958,5.2534,5.1691,5.2205,1807250.0],["2004-02-04",5.2225,5.2225,5.1157,5.1465,1157125.0],["2004-02-05",5.1116,5.1794,5.1116,5.1383,1035000.0],["2004-02-06",5.1506,5.1732,5.1177,5.1527,882625.0],["2004-02-09",5.1177,5.2678,5.1177,5.2205,1093625.0],["2004-02-10",5.1814,5.2102,5.0931,5.1075,1577000.0],["2004-02-11",5.1075,5.1075,4.9821,5.0047,3507000.0],["2004-02-12",5.0355,5.0663,5.0109,5.0458,1997750.0],["2004-02-13",4.9327,5.0314,4.8649,4.941,3171125.0],["2004-02-17",4.941,4.978,4.9204,4.943,1102375.0],["2004-02-18",4.9451,4.9636,4.9307,4.9512,1245875.0],["2004-02-19",4.9533,4.98,4.8711,4.8731,1403125.0],["2004-02-20",4.9019,4.943,4.8382,4.9184,1610125.0],["2004-02-23",4.9019,4.9204,4.8464,4.8485,1081500.0],["2004-02-24",4.8711,4.9122,4.795,4.8526,780625.0],["2004-02-25",4.8649,4.8711,4.7971,4.8238,867625.0],["2004-02-26",4.8094,4.8834,4.7889,4.8793,1033000.0],["2004-02-27",4.8896,4.8916,4.8403,4.8505,1186250.0],["2004-03-01",4.9636,5.0335,4.9492,4.9944,1315750.0],["2004-03-02",5.015,5.0458,4.9656,4.9965,728250.0],["2004-03-03",5.0177,5.0652,4.9785,5.0652,697500.0],["2004-03-04",5.0776,5.0776,4.9909,4.995,859125.0],["2004-03-05",5.0033,5.0466,4.9764,4.9909,770875.0],["2004-03-08",5.0239,5.057,5.0074,5.0157,606500.0],["2004-03-09",5.0157,5.0281,4.9785,4.9868,579625.0],["2004-03-10",4.993,5.0136,4.9186,4.9186,1232000.0],["2004-03-11",4.9289,4.9971,4.9021,4.9062,1046125.0],["2004-03-12",4.9062,4.9971,4.9021,4.995,556250.0],["2004-03-15",5.0177,5.0177,4.931,4.9413,1113125.0],["2004-03-16",4.9661,4.993,4.9434,4.9702,742375.0],["2004-03-17",4.9702,5.0053,4.9434,4.9537,1304375.0],["2004-03-18",4.9579,4.9723,4.9124,4.9496,410250.0],["2004-03-19",4.9764,5.0363,4.9475,4.9785,589125.0],["2004-03-22",5.0797,5.1107,4.9785,5.0198,1050625.0],["2004-03-23",5.0384,5.0983,5.0343,5.0632,778000.0],["2004-03-24",5.0281,5.0879,5.0012,5.0136,625000.0],["2004-03-25",5.0281,5.0446,4.9847,5.0239,826875.0],["2004-03-26",5.0115,5.0343,4.9764,4.9764,683875.0],["2004-03-29",4.9868,5.0115,4.9558,5.0115,1153000.0],["2004-03-30",5.0115,5.0487,4.9806,5.0425,400875.0],["2004-03-31",5.0405,5.0817,5.0095,5.0714,497125.0],["2004-04-01",5.059,5.1437,5.0487,5.1437,655500.0],["2004-04-02",5.1726,5.218,5.1499,5.1788,587000.0],["2004-04-05",5.1974,5.249,5.1809,5.2387,503250.0],["2004-04-06",5.1726,5.1953,5.1045,5.152,881750.0],["2004-04-07",5.1581,5.1581,5.09,5.1396,528375.0],["2004-04-08",5.1375,5.2015,5.1148,5.1272,387125.0],["2004-04-12",5.1561,5.1809,5.1334,5.152,255750.0],["2004-04-13",5.152,5.1623,5.0735,5.0735,431750.0],["2004-04-14",5.0756,5.121,5.0487,5.0776,718500.0],["2004-04-15",5.0756,5.1045,5.0384,5.0776,557000.0],["2004-04-16",5.0694,5.1416,5.0694,5.0859,373125.0],["2004-04-19",5.0694,5.0776,5.026,5.0549,472750.0],["2004-04-20",5.059,5.0983,4.9785,4.9806,431750.0],["2004-04-21",4.9599,5.0466,4.9558,5.0239,473750.0],["2004-04-22",5.0446,5.1437,5.0012,5.1003,393750.0],["2004-04-23",5.1313,5.1313,5.0053,5.0466,289500.0],["2004-04-26",5.026,5.0632,4.9764,5.0136,464000.0],["2004-04-27",4.9599,4.9599,4.8835,4.9289,1818125.0],["2004-04-28",4.9207,4.9207,4.8257,4.8649,1265750.0],["2004-04-29",4.8422,4.8773,4.7823,4.836,1167125.0],["2004-04-30",4.8112,4.8381,4.7576,4.7947,838000.0],["2004-05-03",4.7803,4.7865,4.7328,4.7534,961125.0],["2004-05-04",4.7699,4.8009,4.7286,4.7699,757750.0],["2004-05-05",4.772,4.8154,4.7328,4.7493,1366625.0],["2004-05-06",4.6873,4.7183,4.6626,4.708,785250.0],["2004-05-07",4.6667,4.7163,4.6109,4.613,618000.0],["2004-05-10",4.613,4.6419,4.5407,4.549,991875.0],["2004-05-11",4.6006,4.6006,4.5263,4.5531,689500.0],["2004-05-12",4.5222,4.5387,4.3879,4.4974,1980875.0],["2004-05-13",4.4561,4.5345,4.4499,4.4953,800875.0],["2004-05-14",4.4602,4.5077,4.4561,4.4623,464625.0],["2004-05-17",4.421,4.4602,4.3632,4.4189,583000.0],["2004-05-18",4.4416,4.485,4.4396,4.4726,738875.0],["2004-05-19",4.518,4.5573,4.4024,4.4127,471625.0],["2004-05-20",4.4189,4.4767,4.4127,4.4458,562000.0],["2004-05-21",4.4292,4.5222,4.4292,4.4747,425875.0],["2004-05-24",4.516,4.5325,4.4685,4.5098,528000.0],["2004-05-25",4.4912,4.5862,4.4809,4.5696,563125.0],["2004-05-26",4.5635,4.6048,4.5614,4.5944,580500.0],["2004-05-27",4.5882,4.6605,4.5841,4.6564,642000.0],["2004-05-28",4.6357,4.7493,4.6295,4.6997,1007875.0],["2004-06-01",4.7286,4.7514,4.675,4.741,593000.0],["2004-06-02",4.7763,4.8137,4.7431,4.7971,558125.0],["2004-06-03",4.768,4.7805,4.7307,4.7327,550375.0],["2004-06-04",4.7826,4.8033,4.7431,4.7743,491250.0],["2004-06-07",4.795,4.8158,4.7763,4.8158,422000.0],["2004-06-08",4.8158,4.8407,4.8033,4.8386,647750.0],["2004-06-09",4.8283,4.8449,4.7867,4.7888,629250.0],["2004-06-10",4.8407,4.849,4.8179,4.8469,576000.0],["2004-06-14",4.849,4.8719,4.8283,4.8283,860500.0],["2004-06-15",4.8802,4.9051,4.8615,4.8719,611625.0],["2004-06-16",4.8926,4.8989,4.849,4.8615,564875.0],["2004-06-17",4.8386,4.9009,4.8303,4.8906,502625.0],["2004-06-18",4.8947,4.9549,4.8386,4.9404,513625.0],["2004-06-21",4.9321,4.9508,4.8926,4.8968,665750.0],["2004-06-22",4.8594,4.9529,4.8594,4.9134,707375.0],["2004-06-23",4.9279,4.9715,4.9009,4.9715,520625.0],["2004-06-24",4.9799,5.0193,4.9321,4.9342,578000.0],["2004-06-25",4.9612,4.984,4.8199,4.8594,1035375.0],["2004-06-28",4.8594,4.9113,4.8449,4.8573,474375.0],["2004-06-29",4.8677,4.8968,4.8283,4.8636,557500.0],["2004-06-30",4.8802,4.9321,4.8739,4.9259,701500.0],["2004-07-01",4.9383,4.957,4.9113,4.9529,748125.0],["2004-07-02",4.9425,4.984,4.9425,4.9695,662250.0],["2004-07-06",4.9695,4.9695,4.9155,4.9425,810250.0],["2004-07-07",4.9217,4.9944,4.9217,4.9591,638375.0],["2004-07-08",4.9217,4.957,4.8906,4.9155,654375.0],["2004-07-09",4.9134,4.9612,4.9134,4.9279,445500.0],["2004-07-12",4.9279,4.984,4.903,4.9757,586000.0],["2004-07-13",4.9529,5.0027,4.9529,4.9736,653250.0],["2004-07-14",4.9259,4.9799,4.9238,4.9445,418000.0],["2004-07-15",4.9342,4.9529,4.9134,4.9445,437375.0],["2004-07-16",4.9321,4.9653,4.9155,4.9217,677375.0],["2004-07-19",4.903,4.9383,4.8906,4.8947,448625.0],["2004-07-20",4.8968,4.9259,4.8054,4.9051,438000.0],["2004-07-21",4.903,4.93,4.8428,4.8428,485875.0],["2004-07-22",4.8449,4.8449,4.7244,4.7514,435750.0],["2004-07-23",4.7452,4.7556,4.6933,4.7099,400875.0],["2004-07-26",4.7161,4.7493,4.6974,4.7223,419250.0],["2004-07-27",4.7307,4.7473,4.6974,4.7244,371875.0],["2004-07-28",4.7265,4.7576,4.687,4.7244,319625.0],["2004-07-29",4.7722,4.8054,4.7473,4.8054,699000.0],["2004-07-30",4.8054,4.8615,4.7992,4.8366,395250.0],["2004-08-02",4.8366,4.8386,4.7722,4.8366,475500.0],["2004-08-03",4.8366,4.9009,4.7971,4.876,531625.0],["2004-08-04",4.876,4.9009,4.8324,4.8573,478250.0],["2004-08-05",4.8283,4.8573,4.7182,4.7182,614750.0],["2004-08-06",4.7203,4.7597,4.6808,4.6933,305500.0],["2004-08-09",4.6912,4.7244,4.6704,4.7182,272500.0],["2004-08-10",4.7348,4.8241,4.7223,4.8075,391500.0],["2004-08-11",4.8075,4.8262,4.7535,4.8241,353125.0],["2004-08-12",4.8262,4.8262,4.7576,4.7701,242000.0],["2004-08-13",4.7452,4.7743,4.7037,4.7286,234125.0],["2004-08-16",4.7286,4.8553,4.7286,4.8511,385500.0],["2004-08-17",4.8262,4.8926,4.8262,4.8366,333500.0],["2004-08-18",4.8386,4.9238,4.8179,4.9113,429000.0],["2004-08-19",4.9009,4.9321,4.8822,4.8989,526125.0],["2004-08-20",4.8989,4.9508,4.8926,4.9238,277375.0],["2004-08-23",4.9321,4.9632,4.876,4.8781,251000.0],["2004-08-24",4.9009,4.9383,4.8843,4.9342,435250.0],["2004-08-25",4.9757,4.9819,4.9176,4.9383,427625.0],["2004-08-26",4.9383,4.9446,4.8719,4.903,437000.0],["2004-08-27",4.9238,4.9238,4.8656,4.8989,412625.0],["2004-08-30",4.9113,4.9425,4.8843,4.9009,225000.0],["2004-08-31",4.9217,4.9342,4.8573,4.8906,300250.0],["2004-09-01",4.8759,4.8885,4.8216,4.8551,684250.0],["2004-09-02",4.8759,4.9741,4.8446,4.9636,349250.0],["2004-09-03",4.9887,5.0117,4.9616,4.9741,280250.0],["2004-09-07",5.0075,5.0472,4.9699,5.0367,529375.0],["2004-09-08",5.0117,5.0576,4.9741,4.9824,639250.0],["2004-09-09",5.0117,5.0409,4.9511,4.9866,401375.0],["2004-09-10",4.995,4.995,4.9323,4.9407,248000.0],["2004-09-13",4.9824,5.0242,4.9636,5.0221,341750.0],["2004-09-14",5.02,5.0326,4.949,4.9866,383000.0],["2004-09-15",5.0096,5.0242,4.9553,5.0221,473375.0],["2004-09-16",5.0284,5.0848,5.0284,5.0848,282125.0],["2004-09-17",5.0952,5.1161,5.0555,5.091,424750.0],["2004-09-20",5.0513,5.0973,5.0409,5.066,398125.0],["2004-09-21",5.0576,5.091,5.0451,5.0848,341250.0],["2004-09-22",5.0534,5.0785,5.0221,5.066,563625.0],["2004-09-23",5.0534,5.0868,5.0138,5.0534,448750.0],["2004-09-24",5.0284,5.2059,5.0284,5.1495,1034750.0],["2004-09-27",5.1495,5.1662,5.0994,5.1223,609125.0],["2004-09-28",5.1036,5.1578,5.1036,5.1119,440250.0],["2004-09-29",5.1161,5.1161,5.0681,5.1015,421000.0],["2004-09-30",5.0785,5.2727,5.0764,5.2268,914250.0],["2004-10-01",5.2623,5.3855,5.233,5.3855,689375.0],["2004-10-04",5.3855,5.4147,5.3082,5.3353,458250.0],["2004-10-05",5.3667,5.3667,5.2936,5.3165,280000.0],["2004-10-06",5.2936,5.3395,5.2602,5.2957,342875.0],["2004-10-07",5.2685,5.2706,5.1996,5.2163,370375.0],["2004-10-08",5.1954,5.2831,5.1954,5.2205,360875.0],["2004-10-11",5.2309,5.2414,5.2163,5.233,283625.0],["2004-10-12",5.2205,5.2435,5.1975,5.2101,311250.0],["2004-10-13",5.2184,5.2247,5.1683,5.185,310750.0],["2004-10-14",5.1996,5.233,5.0827,5.1077,510875.0],["2004-10-15",5.0952,5.1265,4.8926,5.1077,738000.0],["2004-10-18",5.0868,5.1432,5.066,5.1056,489125.0],["2004-10-19",5.1056,5.1056,4.9302,4.9469,508875.0],["2004-10-20",4.8968,4.9699,4.8843,4.949,629125.0],["2004-10-21",4.9469,5.0054,4.9073,4.9908,470125.0],["2004-10-22",4.9699,5.0639,4.9678,4.9678,386125.0],["2004-10-25",4.9574,5.0346,4.9219,5.0138,335500.0],["2004-10-26",4.9824,5.0764,4.9699,4.9803,752500.0],["2004-10-27",4.8029,4.9428,4.7548,4.8822,1912625.0],["2004-10-28",4.8864,4.9616,4.8634,4.9448,1230875.0],["2004-10-29",4.9073,4.9386,4.8112,4.8759,803125.0],["2004-11-01",4.8822,4.8906,4.7966,4.8342,750000.0],["2004-11-02",4.8342,4.901,4.8342,4.8822,546125.0],["2004-11-03",4.9073,4.9574,4.8592,4.8926,509375.0],["2004-11-04",4.9031,5.0221,4.8906,5.0117,1018625.0],["2004-11-05",5.02,5.0618,4.9532,4.9887,463125.0],["2004-11-08",4.9616,5.0242,4.9616,4.9783,424625.0],["2004-11-09",4.9824,5.0117,4.9407,4.995,447750.0],["2004-11-10",4.9616,5.0158,4.9595,5.0096,571625.0],["2004-11-11",5.0305,5.1286,5.0242,5.1182,621500.0],["2004-11-12",5.1056,5.2205,5.0681,5.1516,826500.0],["2004-11-15",5.1913,5.1996,5.1161,5.1829,596000.0],["2004-11-16",5.1411,5.2247,5.1411,5.1954,750875.0],["2004-11-17",5.1662,5.2247,5.1662,5.1996,480625.0],["2004-11-18",5.2038,5.2247,5.1558,5.1725,496125.0],["2004-11-19",5.1725,5.1996,5.1098,5.1704,328625.0],["2004-11-22",5.1704,5.2205,5.1599,5.2101,502125.0],["2004-11-23",5.2205,5.2497,5.1558,5.2497,526750.0],["2004-11-24",5.2727,5.2811,5.2101,5.2205,542250.0],["2004-11-26",5.2205,5.2518,5.2017,5.2288,209250.0],["2004-11-29",5.2706,5.2936,5.2101,5.2602,424375.0],["2004-11-30",5.2602,5.2602,5.1745,5.2184,423750.0],["2004-12-01",5.2393,5.2455,5.21,5.2184,559375.0],["2004-12-02",5.1996,5.2455,5.1975,5.2309,470750.0],["2004-12-03",5.2309,5.2623,5.2059,5.256,347375.0],["2004-12-06",5.2581,5.2602,5.1787,5.1954,471125.0],["2004-12-07",5.2205,5.2226,5.1662,5.1662,338125.0],["2004-12-08",5.1872,5.2103,5.1431,5.1683,430125.0],["2004-12-09",5.1473,5.1704,5.1032,5.1683,496625.0],["2004-12-10",5.2607,5.2607,5.0864,5.1284,574125.0],["2004-12-13",5.1767,5.1767,5.1221,5.1557,324500.0],["2004-12-14",5.1431,5.1452,5.1011,5.12,506625.0],["2004-12-15",5.1326,5.2187,5.1221,5.2166,754375.0],["2004-12-16",5.1851,5.1872,5.1284,5.1641,783250.0],["2004-12-17",5.1641,5.1641,5.1221,5.1494,641625.0],["2004-12-20",5.1641,5.1746,5.0738,5.0801,461250.0],["2004-12-21",5.1116,5.1809,5.0885,5.1788,631125.0],["2004-12-22",5.1452,5.1851,5.1305,5.1431,406500.0],["2004-12-23",5.1242,5.225,5.1011,5.2124,770875.0],["2004-12-27",5.2334,5.2334,5.1389,5.1662,299250.0],["2004-12-28",5.1851,5.2439,5.1851,5.2439,328500.0],["2004-12-29",5.2439,5.2586,5.2334,5.2586,210000.0],["2004-12-30",5.2544,5.2838,5.2418,5.2838,290250.0],["2004-12-31",5.2733,5.3173,5.2691,5.311,440625.0],["2005-01-03",5.311,5.3215,5.2481,5.267,822125.0],["2005-01-04",5.2942,5.3257,5.2523,5.2733,553250.0],["2005-01-05",5.2586,5.2984,5.2439,5.2586,520750.0],["2005-01-06",5.2649,5.2733,5.2187,5.2586,782000.0],["2005-01-07",5.2586,5.2712,5.1872,5.2229,401625.0],["2005-01-10",5.1956,5.2565,5.1956,5.2271,597000.0],["2005-01-11",5.2208,5.2271,5.1851,5.2271,549375.0],["2005-01-12",5.2355,5.2376,5.1431,5.1557,746375.0],["2005-01-13",5.1641,5.2019,5.1179,5.1263,562250.0],["2005-01-14",5.141,5.1431,5.0696,5.1011,584250.0],["2005-01-18",5.1095,5.1389,5.0256,5.099,806875.0],["2005-01-19",5.1137,5.1158,5.0297,5.057,551750.0],["2005-01-20",5.0654,5.0885,4.9479,5.0549,889875.0],["2005-01-21",5.0486,5.0948,5.0004,5.0255,707000.0],["2005-01-24",5.0277,5.0738,5.0235,5.0381,427625.0],["2005-01-25",5.0255,5.0486,4.9227,4.9416,798375.0],["2005-01-26",4.9395,4.9752,4.8765,4.9626,742500.0],["2005-01-27",5.0255,5.0255,4.866,4.8786,795875.0],["2005-01-28",4.8597,4.9332,4.6288,4.8303,1918125.0],["2005-01-31",4.8366,4.8975,4.824,4.8702,632625.0],["2005-02-01",4.8681,4.9122,4.8345,4.8933,1107375.0],["2005-02-02",4.9185,4.95,4.8996,4.9395,965250.0],["2005-02-03",4.9542,4.9542,4.8702,4.9017,1057000.0],["2005-02-04",4.9017,5.0255,4.8975,5.0234,1210000.0],["2005-02-07",5.0067,5.0927,5.0067,5.0822,952500.0],["2005-02-08",5.0612,5.0906,5.0507,5.0906,957875.0],["2005-02-09",5.0738,5.1158,5.0444,5.0822,545125.0],["2005-02-10",5.0843,5.099,5.0612,5.099,463500.0],["2005-02-11",5.1011,5.1116,5.0465,5.1095,817875.0],["2005-02-14",5.0885,5.1326,5.0801,5.1095,362125.0],["2005-02-15",5.1179,5.183,5.1011,5.1809,608125.0],["2005-02-16",5.1746,5.1767,5.1326,5.1662,303250.0],["2005-02-17",5.1641,5.1767,5.0969,5.1053,462125.0],["2005-02-18",5.1074,5.1284,5.0591,5.0801,560250.0],["2005-02-22",5.0822,5.099,5.0297,5.0297,585875.0],["2005-02-23",5.0486,5.0633,5.0151,5.0193,535875.0],["2005-02-24",4.9962,5.0507,4.9962,5.0381,607000.0],["2005-02-25",5.0381,5.0549,5.0276,5.0528,737375.0],["2005-02-28",5.0381,5.0633,5.0339,5.036,748750.0],["2005-03-01",5.0486,5.0801,5.036,5.0612,664375.0],["2005-03-02",5.0612,5.0866,5.0232,5.0486,864000.0],["2005-03-03",5.0528,5.057,5.0211,5.038,998375.0],["2005-03-04",5.0549,5.095,5.0422,5.0739,719625.0],["2005-03-07",5.1119,5.133,5.0845,5.0908,664750.0],["2005-03-08",5.1077,5.1119,5.0528,5.0887,844000.0],["2005-03-09",5.1098,5.2005,5.0887,5.1478,1161125.0],["2005-03-10",5.152,5.1879,5.0739,5.1182,610500.0],["2005-03-11",5.1224,5.1372,5.0887,5.095,463625.0],["2005-03-14",5.095,5.1288,5.0887,5.1119,890375.0],["2005-03-15",5.114,5.1478,5.0211,5.0211,1960000.0],["2005-03-16",5.019,5.057,4.9916,5.0296,744750.0],["2005-03-17",5.0317,5.0486,5.0085,5.0211,602000.0],["2005-03-18",5.0444,5.057,4.8607,4.9789,1498625.0],["2005-03-21",4.9494,4.9874,4.943,4.9599,562000.0],["2005-03-22",4.9578,4.9979,4.8818,4.8924,507500.0],["2005-03-23",4.8776,4.9177,4.865,4.8903,1030250.0],["2005-03-24",4.9072,4.9452,4.8861,4.8924,523000.0],["2005-03-28",4.9135,4.9494,4.9029,4.9283,581125.0],["2005-03-29",4.9283,4.9853,4.8966,4.9072,690750.0],["2005-03-30",4.9198,4.9895,4.8861,4.9747,640250.0],["2005-03-31",4.9705,4.981,4.9072,4.9156,510875.0],["2005-04-01",4.9283,4.9705,4.808,4.8248,1083875.0],["2005-04-04",4.846,4.8713,4.8016,4.8375,602500.0],["2005-04-05",4.8396,4.8924,4.8291,4.8776,735125.0],["2005-04-06",4.8882,4.9177,4.8417,4.846,355875.0],["2005-04-07",4.8438,4.9072,4.8333,4.8924,466125.0],["2005-04-08",4.9177,4.9219,4.8438,4.8502,461000.0],["2005-04-11",4.8882,4.8903,4.8481,4.8565,534375.0],["2005-04-12",4.865,4.9473,4.8227,4.9304,577375.0],["2005-04-13",4.9388,4.9388,4.8523,4.8607,377000.0],["2005-04-14",4.8649,4.8776,4.8248,4.8354,466000.0],["2005-04-15",4.8227,4.8882,4.7953,4.7953,647875.0],["2005-04-18",4.7974,4.8354,4.751,4.8037,437375.0],["2005-04-19",4.7911,4.8185,4.7425,4.7869,571625.0],["2005-04-20",4.808,4.8206,4.7045,4.7088,774375.0],["2005-04-21",4.7615,4.8248,4.7404,4.8143,627500.0],["2005-04-22",4.8227,4.8354,4.7489,4.7658,426375.0],["2005-04-25",4.808,4.8649,4.7425,4.7911,456250.0],["2005-04-26",4.7995,4.8248,4.7235,4.7278,533000.0],["2005-04-27",4.7109,4.8016,4.6729,4.7847,521125.0],["2005-04-28",4.77,4.9388,4.7172,4.9388,1341875.0],["2005-04-29",4.9388,5.0655,4.8649,4.981,770500.0],["2005-05-02",4.981,5.0633,4.981,5.0633,871000.0],["2005-05-03",5.0781,5.1436,4.9937,5.0338,1117875.0],["2005-05-04",5.0655,5.1478,5.0591,5.1224,749875.0],["2005-05-05",5.1098,5.1351,5.0486,5.1161,597750.0],["2005-05-06",5.1309,5.1478,5.1034,5.1224,301125.0],["2005-05-09",5.1267,5.1393,5.0845,5.133,276875.0],["2005-05-10",5.095,5.1478,5.0887,5.1077,453625.0],["2005-05-11",5.1098,5.1203,5.038,5.1182,958000.0],["2005-05-12",5.1203,5.1499,5.1013,5.1034,460625.0],["2005-05-13",5.1077,5.1077,5.0232,5.0422,265625.0],["2005-05-16",5.0444,5.1541,5.0444,5.1541,468750.0],["2005-05-17",5.1161,5.1942,5.095,5.1942,399375.0],["2005-05-18",5.1963,5.2512,5.1963,5.2322,417375.0],["2005-05-19",5.2153,5.2575,5.2026,5.247,268500.0],["2005-05-20",5.247,5.2681,5.2301,5.2596,424375.0],["2005-05-23",5.266,5.3082,5.2406,5.2765,464750.0],["2005-05-24",5.266,5.2955,5.2301,5.2639,249125.0],["2005-05-25",5.2554,5.2554,5.1963,5.2026,371125.0],["2005-05-26",5.2132,5.2765,5.2132,5.2765,449000.0],["2005-05-27",5.2639,5.2765,5.2512,5.2575,308625.0],["2005-05-31",5.2744,5.2765,5.247,5.247,316500.0],["2005-06-01",5.2895,5.3171,5.2512,5.3129,448500.0],["2005-06-02",5.3107,5.3129,5.2703,5.3129,484125.0],["2005-06-03",5.3128,5.3128,5.2512,5.2725,357250.0],["2005-06-06",5.2895,5.3192,5.264,5.3129,393250.0],["2005-06-07",5.3129,5.3426,5.2725,5.2916,583125.0],["2005-06-08",5.3107,5.3341,5.2767,5.2873,235625.0],["2005-06-09",5.2959,5.3107,5.2576,5.3107,325375.0],["2005-06-10",5.3129,5.3129,5.247,5.2916,236000.0],["2005-06-13",5.2682,5.3128,5.2512,5.2831,488500.0],["2005-06-14",5.2618,5.3001,5.2512,5.2937,358625.0],["2005-06-15",5.3086,5.3129,5.281,5.3129,351375.0],["2005-06-16",5.3128,5.3596,5.2916,5.3596,349750.0],["2005-06-17",5.3957,5.3979,5.349,5.3894,737875.0],["2005-06-20",5.366,5.4149,5.332,5.4085,443625.0],["2005-06-21",5.4021,5.4297,5.3766,5.417,323250.0],["2005-06-22",5.4276,5.4319,5.366,5.4085,472375.0],["2005-06-23",5.4064,5.4085,5.3405,5.3426,409375.0],["2005-06-24",5.3447,5.3532,5.2767,5.3129,590000.0],["2005-06-27",5.3214,5.3554,5.3086,5.3554,368500.0],["2005-06-28",5.3957,5.3957,5.3405,5.3617,846375.0],["2005-06-29",5.3766,5.4106,5.366,5.4042,309125.0],["2005-06-30",5.4191,5.4404,5.3745,5.3745,458375.0],["2005-07-01",5.3872,5.4276,5.3851,5.4255,511750.0],["2005-07-05",5.4085,5.4807,5.3957,5.4765,398875.0],["2005-07-06",5.4722,5.4722,5.4297,5.4319,395000.0],["2005-07-07",5.3979,5.4212,5.3745,5.4191,728250.0],["2005-07-08",5.417,5.4637,5.3872,5.4552,398375.0],["2005-07-11",5.4786,5.5424,5.4467,5.5105,357625.0],["2005-07-12",5.502,5.5402,5.4765,5.4956,359125.0],["2005-07-13",5.4956,5.5169,5.4425,5.4616,332875.0],["2005-07-14",5.4297,5.5041,5.4297,5.4935,421000.0],["2005-07-15",5.4829,5.5169,5.4722,5.5147,335125.0],["2005-07-18",5.4999,5.5254,5.4637,5.4722,345000.0],["2005-07-19",5.4956,5.502,5.4531,5.4829,320375.0],["2005-07-20",5.4574,5.5147,5.4574,5.5062,275250.0],["2005-07-21",5.4914,5.502,5.4255,5.4595,400125.0],["2005-07-22",5.4701,5.5062,5.4404,5.4807,397500.0],["2005-07-25",5.4616,5.5211,5.4297,5.4552,489500.0],["2005-07-26",5.4829,5.5105,5.451,5.4871,508125.0],["2005-07-27",5.4935,5.5445,5.4744,5.5147,395625.0],["2005-07-28",5.5679,5.5721,5.5041,5.5445,350875.0],["2005-07-29",5.5679,5.6295,5.5381,5.5806,503375.0],["2005-08-01",5.6019,5.6019,5.4722,5.4956,524000.0],["2005-08-02",5.4977,5.5296,5.4935,5.5254,454625.0],["2005-08-03",5.5041,5.5254,5.4892,5.5232,410375.0],["2005-08-04",5.4935,5.5041,5.434,5.4404,344125.0],["2005-08-05",5.4425,5.4425,5.3362,5.3617,369875.0],["2005-08-08",5.3554,5.4021,5.3554,5.3745,354250.0],["2005-08-09",5.3681,5.4085,5.3681,5.383,493250.0],["2005-08-10",5.3872,5.4552,5.3617,5.3766,449250.0],["2005-08-11",5.366,5.4319,5.366,5.417,428625.0],["2005-08-12",5.3979,5.4319,5.3532,5.4234,537750.0],["2005-08-15",5.4085,5.4276,5.3787,5.4255,402000.0],["2005-08-16",5.4042,5.417,5.3341,5.3681,485125.0],["2005-08-17",5.3575,5.3872,5.3447,5.3702,736875.0],["2005-08-18",5.3681,5.3681,5.2916,5.3171,386000.0],["2005-08-19",5.3383,5.383,5.3001,5.3745,390250.0],["2005-08-22",5.3872,5.4276,5.3702,5.4085,266750.0],["2005-08-23",5.4,5.4021,5.3405,5.3554,411375.0],["2005-08-24",5.349,5.3724,5.2937,5.3362,311125.0],["2005-08-25",5.349,5.3809,5.315,5.3639,286875.0],["2005-08-26",5.3639,5.3639,5.3213,5.3405,267375.0],["2005-08-29",5.3128,5.3639,5.2618,5.3639,428125.0],["2005-08-30",5.3447,5.3702,5.315,5.349,648125.0],["2005-08-31",5.3661,5.4003,5.3105,5.3854,1127875.0],["2005-09-01",5.3875,5.4025,5.3297,5.3896,558375.0],["2005-09-02",5.3918,5.4003,5.3511,5.3597,439375.0],["2005-09-06",5.3811,5.411,5.3597,5.3982,771875.0],["2005-09-07",5.4025,5.4838,5.3875,5.4795,573750.0],["2005-09-08",5.456,5.4902,5.4281,5.4902,759375.0],["2005-09-09",5.4902,5.5779,5.4774,5.5715,884125.0],["2005-09-12",5.5779,5.6164,5.5587,5.5993,571875.0],["2005-09-13",5.61,5.6143,5.5565,5.5565,465125.0],["2005-09-14",5.5715,5.5843,5.5052,5.518,342625.0],["2005-09-15",5.5116,5.548,5.4774,5.5201,528375.0],["2005-09-16",5.5244,5.6785,5.5201,5.6656,1120500.0],["2005-09-19",5.6806,5.6828,5.6057,5.625,590000.0],["2005-09-20",5.6378,5.7106,5.5908,5.6121,575500.0],["2005-09-21",5.5865,5.5865,5.4517,5.4517,645375.0],["2005-09-22",5.4667,5.4731,5.3704,5.4731,536750.0],["2005-09-23",5.4731,5.5608,5.4602,5.5266,278500.0],["2005-09-26",5.5565,5.5843,5.5116,5.5437,453875.0],["2005-09-27",5.5458,5.5694,5.5137,5.5415,475125.0],["2005-09-28",5.5736,5.5929,5.4945,5.5373,446125.0],["2005-09-29",5.5458,5.6507,5.5052,5.6507,342250.0],["2005-09-30",5.6507,5.7106,5.5843,5.7063,510875.0],["2005-10-03",5.7127,5.7127,5.5822,5.6036,912625.0],["2005-10-04",5.6036,5.6699,5.5801,5.5822,543875.0],["2005-10-05",5.5672,5.5694,5.5009,5.5415,643750.0],["2005-10-06",5.5415,5.5587,5.4859,5.518,516500.0],["2005-10-07",5.5415,5.5694,5.4859,5.5629,742750.0],["2005-10-10",5.5629,5.595,5.4838,5.5009,575000.0],["2005-10-11",5.5094,5.5501,5.4196,5.4795,490500.0],["2005-10-12",5.4795,5.5052,5.3597,5.4025,475625.0],["2005-10-13",5.4025,5.426,5.3682,5.3918,514375.0],["2005-10-14",5.4132,5.4774,5.3575,5.4303,400250.0],["2005-10-17",5.4346,5.4388,5.3661,5.4324,328875.0],["2005-10-18",5.4367,5.4624,5.3811,5.3918,418625.0],["2005-10-19",5.3939,5.4453,5.3447,5.4431,622000.0],["2005-10-20",5.4474,5.4667,5.349,5.364,360500.0],["2005-10-21",5.3747,5.4538,5.3383,5.3939,589250.0],["2005-10-24",5.4239,5.5073,5.4239,5.5073,409500.0],["2005-10-25",5.5073,5.5073,5.3811,5.4196,394625.0],["2005-10-26",5.4239,5.4881,5.4046,5.4324,663750.0],["2005-10-27",5.4324,5.4346,5.2998,5.3169,733375.0],["2005-10-28",5.3597,5.4324,5.2484,5.4281,901375.0],["2005-10-31",5.4688,5.5544,5.456,5.5437,707000.0],["2005-11-01",5.5308,5.5651,5.4838,5.5458,537750.0],["2005-11-02",5.5458,5.6464,5.5437,5.6293,603250.0],["2005-11-03",5.6678,5.6678,5.5865,5.6271,612125.0],["2005-11-04",5.6271,5.6614,5.5672,5.64,390625.0],["2005-11-07",5.6935,5.6999,5.6036,5.6143,617500.0],["2005-11-08",5.6143,5.6143,5.5608,5.5715,853375.0],["2005-11-09",5.5715,5.5843,5.5522,5.5736,925375.0],["2005-11-10",5.61,5.6849,5.5415,5.6614,902500.0],["2005-11-11",5.6678,5.6763,5.6357,5.6635,642500.0],["2005-11-14",5.6806,5.7084,5.6485,5.6977,526250.0],["2005-11-15",5.6977,5.7234,5.6079,5.6357,730750.0],["2005-11-16",5.6571,5.6763,5.5715,5.6164,342375.0],["2005-11-17",5.6228,5.7042,5.6228,5.7042,657000.0],["2005-11-18",5.732,5.7662,5.6592,5.7127,694750.0],["2005-11-21",5.7234,5.7341,5.6635,5.7106,486125.0],["2005-11-22",5.7106,5.7427,5.687,5.7277,549500.0],["2005-11-23",5.732,5.7726,5.7106,5.7234,807125.0],["2005-11-25",5.7726,5.7726,5.6699,5.702,547875.0],["2005-11-28",5.6977,5.7191,5.6571,5.7042,866750.0],["2005-11-29",5.7362,5.7769,5.717,5.7512,999125.0],["2005-11-30",5.7749,5.8007,5.7189,5.7297,587375.0],["2005-12-01",5.7792,5.8007,5.7275,5.7986,591125.0],["2005-12-02",5.7921,5.8029,5.7491,5.7964,389500.0],["2005-12-05",5.7814,5.8137,5.7534,5.805,718250.0],["2005-12-06",5.8115,5.8417,5.7792,5.7921,681625.0],["2005-12-07",5.7921,5.8373,5.7771,5.79,697500.0],["2005-12-08",5.8072,5.9019,5.7878,5.9019,1497500.0],["2005-12-09",5.9364,6.0376,5.9364,5.9988,1395250.0],["2005-12-12",6.0419,6.0828,6.0031,6.0398,1108500.0],["2005-12-13",6.0333,6.0699,5.945,5.9558,1626625.0],["2005-12-14",5.9558,5.9752,5.8869,5.9299,1469750.0],["2005-12-15",5.9472,5.9752,5.8998,5.9321,1452000.0],["2005-12-16",5.9879,5.9902,5.9209,5.9321,860125.0],["2005-12-19",5.9321,5.9321,5.8539,5.8673,714125.0],["2005-12-20",5.8986,5.9254,5.8628,5.8695,1053375.0],["2005-12-21",5.8762,5.9187,5.8405,5.8673,814125.0],["2005-12-22",5.9053,5.9075,5.8651,5.8874,783375.0],["2005-12-23",5.9164,5.9254,5.8963,5.9097,607500.0],["2005-12-27",5.9209,5.9611,5.8315,5.8517,740125.0],["2005-12-28",5.874,5.9142,5.8628,5.8919,343125.0],["2005-12-29",5.8807,5.941,5.8762,5.903,592750.0],["2005-12-30",5.903,5.9053,5.8159,5.8673,528625.0],["2006-01-03",5.9768,6.0494,5.8874,6.027,1068400.0],["2006-01-04",6.1304,6.1304,6.027,6.0382,963800.0],["2006-01-05",6.0466,6.0745,5.9656,5.9991,731500.0],["2006-01-06",6.0606,6.0634,5.96,6.0131,957200.0],["2006-01-09",5.9907,6.0047,5.907,5.9349,915900.0],["2006-01-10",5.9349,6.0326,5.9321,6.0243,1052500.0],["2006-01-11",6.0438,6.0857,5.9935,6.0606,839700.0],["2006-01-12",6.0578,6.0801,6.0159,6.027,468400.0],["2006-01-13",6.0187,6.0885,6.0187,6.0438,520300.0],["2006-01-17",5.9907,6.0215,5.9377,5.9628,416700.0],["2006-01-18",5.9628,5.9907,5.9433,5.96,411900.0],["2006-01-19",5.9628,5.9879,5.907,5.9516,712400.0],["2006-01-20",5.9293,5.9516,5.8679,5.8734,967100.0],["2006-01-23",5.8818,5.9153,5.8371,5.8623,763800.0],["2006-01-24",5.8679,5.9209,5.8595,5.8734,571400.0],["2006-01-25",5.8958,5.907,5.7506,5.7869,794400.0],["2006-01-26",5.9349,5.9377,5.8427,5.8986,680100.0],["2006-01-27",5.9181,5.9768,5.8567,5.8762,1239000.0],["2006-01-30",5.8455,6.027,5.8455,6.0187,1545600.0],["2006-01-31",6.0159,6.055,5.9405,5.9907,894700.0],["2006-02-01",6.0047,6.1052,5.9852,6.0606,1379900.0],["2006-02-02",6.0661,6.0717,5.9572,6.0075,813300.0],["2006-02-03",5.9656,6.0047,5.9293,5.9516,633500.0],["2006-02-06",5.9544,5.9544,5.907,5.9265,700500.0],["2006-02-07",5.9321,5.9433,5.8623,5.9237,974300.0],["2006-02-08",5.9209,5.9516,5.8902,5.9349,741300.0],["2006-02-09",5.9796,5.9796,5.893,5.9097,756600.0],["2006-02-10",5.9097,5.9768,5.893,5.9516,432100.0],["2006-02-13",5.9516,5.9824,5.9153,5.9377,308000.0],["2006-02-14",5.9349,5.9824,5.9181,5.9712,1206500.0],["2006-02-15",5.9796,5.9907,5.9461,5.9656,582500.0],["2006-02-16",5.9852,6.0019,5.9488,5.96,432200.0],["2006-02-17",5.9656,5.9684,5.9125,5.9572,590900.0],["2006-02-21",5.9796,5.9963,5.9488,5.9628,487600.0],["2006-02-22",5.9935,6.0661,5.9433,6.0298,779600.0],["2006-02-23",6.0466,6.0466,5.9628,5.9684,626000.0],["2006-02-24",5.9879,6.0215,5.9516,5.9684,964200.0],["2006-02-27",5.9963,6.0187,5.96,5.96,748100.0],["2006-02-28",5.9684,5.9824,5.9237,5.9461,885700.0],["2006-03-01",5.9768,6.0047,5.9461,5.9656,601700.0],["2006-03-02",5.9628,6.0218,5.9319,6.0162,809300.0],["2006-03-03",6.019,6.0443,5.9825,5.9881,816600.0],["2006-03-06",5.9319,5.974,5.9038,5.9375,1337300.0],["2006-03-07",5.9234,6.168,5.9234,5.9768,740800.0],["2006-03-08",5.9825,6.0303,5.9459,6.0303,950100.0],["2006-03-09",6.0303,6.0528,5.9993,6.0331,575800.0],["2006-03-10",6.0275,6.0443,5.9797,6.0246,479700.0],["2006-03-13",6.0134,6.064,6.0134,6.0584,513900.0],["2006-03-14",6.0584,6.1371,6.0106,6.1258,624600.0],["2006-03-15",6.1343,6.2467,6.1034,6.2439,870000.0],["2006-03-16",6.2552,6.317,6.213,6.2833,687100.0],["2006-03-17",6.2945,6.2945,6.2102,6.258,972600.0],["2006-03-20",6.2467,6.2833,6.2271,6.2495,536300.0],["2006-03-21",6.2158,6.258,6.1821,6.1905,482300.0],["2006-03-22",6.1961,6.2158,6.1512,6.1961,504200.0],["2006-03-23",6.1849,6.1849,6.1146,6.123,549700.0],["2006-03-24",6.1371,6.1511,6.0949,6.1258,529400.0],["2006-03-27",6.1259,6.1821,6.1006,6.154,766300.0],["2006-03-28",6.1624,6.1624,5.9993,6.0443,716000.0],["2006-03-29",6.0387,6.1062,6.0162,6.0724,600200.0],["2006-03-30",6.0949,6.1118,6.0556,6.0865,367000.0],["2006-03-31",6.1146,6.1483,6.0752,6.1343,700700.0],["2006-04-03",6.1989,6.2299,6.1652,6.1849,585700.0],["2006-04-04",6.1905,6.2242,6.1483,6.1989,817800.0],["2006-04-05",6.2327,6.2945,6.2158,6.2833,707100.0],["2006-04-06",6.2917,6.2917,6.2102,6.2411,412500.0],["2006-04-07",6.272,6.2805,6.1652,6.1989,390000.0],["2006-04-10",6.2158,6.2242,6.154,6.1933,297800.0],["2006-04-11",6.2186,6.2327,6.1034,6.1287,505400.0],["2006-04-12",6.1287,6.1624,6.1118,6.1568,423800.0],["2006-04-13",6.1568,6.1765,6.1062,6.1483,294000.0],["2006-04-17",6.1315,6.1596,6.1118,6.1427,233400.0],["2006-04-18",6.1765,6.2805,6.1427,6.258,636300.0],["2006-04-19",6.2495,6.2973,6.2467,6.2524,573200.0],["2006-04-20",6.2383,6.3086,6.2214,6.258,542200.0],["2006-04-21",6.2917,6.2973,6.2242,6.2636,459300.0],["2006-04-24",6.2636,6.2833,6.2102,6.2777,687500.0],["2006-04-25",6.2973,6.3114,6.2186,6.2467,724600.0],["2006-04-26",6.2664,6.3086,6.2552,6.258,553300.0],["2006-04-27",6.213,6.3142,6.213,6.2467,596500.0],["2006-04-28",6.2299,6.2973,6.2158,6.2552,591200.0],["2006-05-01",6.2552,6.272,6.1343,6.1371,763700.0],["2006-05-02",6.154,6.2074,6.123,6.1483,676600.0],["2006-05-03",6.1512,6.1877,6.1343,6.1512,613200.0],["2006-05-04",6.1793,6.213,6.1399,6.1512,346900.0],["2006-05-05",6.1849,6.1849,6.109,6.1483,653900.0],["2006-05-08",6.109,6.1736,6.109,6.1512,728600.0],["2006-05-09",6.1512,6.2046,6.1062,6.1708,581600.0],["2006-05-10",6.1708,6.1877,6.1146,6.1258,625100.0],["2006-05-11",6.1146,6.1568,6.0612,6.0752,757200.0],["2006-05-12",6.0752,6.0781,6.005,6.0106,709700.0],["2006-05-15",5.9825,6.1005,5.9825,6.0977,718200.0],["2006-05-16",6.1062,6.1343,6.0584,6.1202,588000.0],["2006-05-17",6.0865,6.109,6.019,6.0331,691000.0],["2006-05-18",6.0556,6.064,5.9684,5.974,585500.0],["2006-05-19",5.9881,6.0499,5.9656,5.9937,659100.0],["2006-05-22",5.9825,6.0471,5.974,6.0106,885800.0],["2006-05-23",6.0415,6.0415,5.9797,5.9797,446500.0],["2006-05-24",5.9965,6.0528,5.9431,6.0078,914100.0],["2006-05-25",6.0443,6.0584,5.9993,6.0471,329500.0],["2006-05-26",6.064,6.0865,6.0303,6.0387,309700.0],["2006-05-30",6.0303,6.064,5.9319,5.9544,513900.0],["2006-05-31",5.9684,6.0106,5.96,6.0078,599400.0],["2006-06-01",6.0134,6.0616,6.0078,6.0304,857200.0],["2006-06-02",6.0417,6.0701,5.9681,6.0389,498000.0],["2006-06-05",6.0248,6.0474,5.9766,5.9936,691100.0],["2006-06-06",6.0049,6.0389,5.9285,5.9795,623800.0],["2006-06-07",5.971,6.0446,5.9455,5.9568,610900.0],["2006-06-08",5.9427,5.9766,5.9059,5.9568,563800.0],["2006-06-09",5.954,5.9936,5.9143,5.9398,391000.0],["2006-06-12",5.9568,5.9596,5.886,5.8945,568200.0],["2006-06-13",5.8747,5.9143,5.7643,5.7756,656500.0],["2006-06-14",5.7841,5.7926,5.685,5.719,652400.0],["2006-06-15",5.7558,5.9002,5.7105,5.886,917300.0],["2006-06-16",5.9313,5.9427,5.8351,5.8945,639100.0],["2006-06-19",5.9257,5.9455,5.8606,5.8775,601200.0],["2006-06-20",5.8436,5.9143,5.8436,5.8577,533300.0],["2006-06-21",5.8662,5.9342,5.8379,5.9172,385600.0],["2006-06-22",5.9002,5.9427,5.8577,5.8889,541000.0],["2006-06-23",5.8775,5.9257,5.8237,5.8832,457700.0],["2006-06-26",5.8917,5.9681,5.8917,5.9596,586300.0],["2006-06-27",5.9455,5.9993,5.9398,5.954,707400.0],["2006-06-28",5.9681,5.9908,5.9427,5.9795,393900.0],["2006-06-29",5.9965,6.0361,5.9596,6.0361,470700.0],["2006-06-30",6.0389,6.0672,6.0248,6.0502,763400.0],["2006-07-03",6.0814,6.0842,6.0361,6.0814,356400.0],["2006-07-05",6.0814,6.0814,5.9455,5.9596,1067400.0],["2006-07-06",5.9625,6.0191,5.9625,6.0049,477500.0],["2006-07-07",6.0049,6.0531,5.988,5.9964,403700.0],["2006-07-10",6.0163,6.0446,5.9851,6.0248,426400.0],["2006-07-11",6.0106,6.0361,5.9568,6.0248,457000.0],["2006-07-12",6.0163,6.0587,5.9851,6.0531,712900.0],["2006-07-13",6.0531,6.0531,5.971,5.9851,602800.0],["2006-07-14",5.9795,6.0049,5.9342,5.9596,546600.0],["2006-07-17",5.9427,6.0078,5.9427,5.9766,686600.0],["2006-07-18",6.0049,6.0304,5.9625,6.0276,536000.0],["2006-07-19",6.0276,6.1352,6.0276,6.0616,649800.0],["2006-07-20",6.0616,6.1437,6.0559,6.0701,409600.0],["2006-07-21",6.0729,6.0984,5.9993,6.0757,404500.0],["2006-07-24",6.0899,6.1578,6.0757,6.1295,295100.0],["2006-07-25",6.1295,6.1946,6.0757,6.1522,302200.0],["2006-07-26",6.155,6.2173,6.1295,6.1578,424100.0],["2006-07-27",6.1522,6.2173,6.0389,6.0587,358800.0],["2006-07-28",6.0927,6.1154,6.0474,6.0814,301500.0],["2006-07-31",6.0842,6.0842,6.0106,6.0219,323900.0],["2006-08-01",6.0219,6.0219,5.9427,5.9993,499400.0],["2006-08-02",6.0389,6.0502,5.9342,5.954,674200.0],["2006-08-03",5.9483,5.9936,5.9257,5.954,476100.0],["2006-08-04",5.988,6.0389,5.9342,5.9681,403900.0],["2006-08-07",5.9398,5.9738,5.92,5.9285,219800.0],["2006-08-08",5.9257,6.0021,5.903,5.9172,476000.0],["2006-08-09",5.9568,5.9964,5.903,5.903,301300.0],["2006-08-10",5.886,5.9568,5.8747,5.9257,343800.0],["2006-08-11",5.9285,5.9483,5.9002,5.9285,351800.0],["2006-08-14",5.9568,5.988,5.8747,5.886,461300.0],["2006-08-15",5.9115,5.9512,5.886,5.9483,510200.0],["2006-08-16",5.9851,5.9993,5.9398,5.971,328600.0],["2006-08-17",5.9568,6.0531,5.9568,6.0219,298900.0],["2006-08-18",6.0219,6.0417,5.9851,6.0389,211300.0],["2006-08-21",5.9964,6.0531,5.988,6.0417,444900.0],["2006-08-22",6.0446,6.0446,5.971,5.9851,374800.0],["2006-08-23",5.9936,6.0276,5.9115,5.9172,522100.0],["2006-08-24",5.9398,5.9596,5.903,5.92,419800.0],["2006-08-25",5.9172,5.9172,5.8889,5.9087,308700.0],["2006-08-28",5.8889,5.9285,5.8775,5.9172,543300.0],["2006-08-29",5.9172,5.9342,5.8945,5.9172,490200.0],["2006-08-30",5.9313,5.9511,5.903,5.9115,572600.0],["2006-08-31",5.94,5.9714,5.9058,5.96,553900.0],["2006-09-01",5.9828,6.0085,5.9628,5.9742,363500.0],["2006-09-05",5.9828,6.017,5.96,5.9742,545900.0],["2006-09-06",5.9514,5.9771,5.94,5.96,515800.0],["2006-09-07",5.96,5.9971,5.9286,5.9486,598000.0],["2006-09-08",5.9486,6.0056,5.9486,5.98,636600.0],["2006-09-11",5.98,6.0541,5.98,6.0427,820400.0],["2006-09-12",6.0541,6.1168,6.0085,6.1054,796800.0],["2006-09-13",6.094,6.1454,6.0826,6.1311,364400.0],["2006-09-14",6.1282,6.1454,6.0855,6.1083,316200.0],["2006-09-15",6.1225,6.1311,6.0855,6.0912,890100.0],["2006-09-18",6.094,6.1254,6.0684,6.0997,668100.0],["2006-09-19",6.0997,6.1311,6.0712,6.114,473500.0],["2006-09-20",6.1482,6.1796,6.1225,6.1739,785800.0],["2006-09-21",6.1967,6.2024,6.1596,6.1739,671600.0],["2006-09-22",6.1739,6.1938,6.1453,6.1568,377500.0],["2006-09-25",6.1767,6.2338,6.1596,6.2166,717800.0],["2006-09-26",6.2252,6.2765,6.0912,6.268,721600.0],["2006-09-27",6.2737,6.3222,6.2594,6.2708,570500.0],["2006-09-28",6.2879,6.3222,6.2879,6.305,469700.0],["2006-09-29",6.325,6.3792,6.305,6.3164,572800.0],["2006-10-02",6.3193,6.3336,6.2623,6.2851,1236400.0],["2006-10-03",6.2708,6.3649,6.2708,6.3421,835200.0],["2006-10-04",6.3307,6.4163,6.3279,6.4134,710900.0],["2006-10-05",6.3991,6.499,6.3991,6.4961,790700.0],["2006-10-06",6.5047,6.5417,6.4619,6.479,512800.0],["2006-10-09",6.4818,6.5047,6.4533,6.4933,367900.0],["2006-10-10",6.5047,6.5588,6.4904,6.5189,403700.0],["2006-10-11",6.5132,6.5503,6.499,6.5246,337900.0],["2006-10-12",6.5474,6.5817,6.5332,6.5674,310300.0],["2006-10-13",6.5588,6.6045,6.5588,6.5731,391700.0],["2006-10-16",6.5817,6.6187,6.5417,6.576,701900.0],["2006-10-17",6.5674,6.6045,6.5503,6.5674,681100.0],["2006-10-18",6.5874,6.633,6.5731,6.6159,639000.0],["2006-10-19",6.6159,6.6159,6.5132,6.5275,590500.0],["2006-10-20",6.5218,6.5702,6.459,6.4733,938100.0],["2006-10-23",6.4761,6.499,6.4448,6.4562,842000.0],["2006-10-24",6.4391,6.4533,6.3849,6.4533,757400.0],["2006-10-25",6.4647,6.4904,6.3906,6.3991,871500.0],["2006-10-26",6.402,6.5389,6.402,6.5246,587400.0],["2006-10-27",6.5047,6.5275,6.3906,6.3991,463900.0],["2006-10-30",6.382,6.5075,6.382,6.4733,740900.0],["2006-10-31",6.4904,6.499,6.3991,6.4248,1067100.0],["2006-11-01",6.4362,6.4704,6.3621,6.3649,499800.0],["2006-11-02",6.3393,6.4163,6.3393,6.402,533100.0],["2006-11-03",6.4134,6.4619,6.3336,6.3877,498700.0],["2006-11-06",6.4077,6.4647,6.3906,6.4448,379800.0],["2006-11-07",6.4305,6.4647,6.4106,6.4448,418400.0],["2006-11-08",6.4163,6.4761,6.4134,6.459,363700.0],["2006-11-09",6.4676,6.4676,6.4077,6.4362,564200.0],["2006-11-10",6.4533,6.459,6.402,6.4505,355300.0],["2006-11-13",6.4562,6.459,6.402,6.4334,464300.0],["2006-11-14",6.4362,6.4676,6.382,6.4676,452100.0],["2006-11-15",6.4505,6.4961,6.4448,6.4847,428100.0],["2006-11-16",6.5104,6.5389,6.4704,6.5389,352700.0],["2006-11-17",6.5332,6.5332,6.4733,6.5075,519600.0],["2006-11-20",6.5018,6.5531,6.4876,6.5417,405000.0],["2006-11-21",6.536,6.5446,6.4961,6.536,467700.0],["2006-11-22",6.5389,6.5703,6.5275,6.5617,473100.0],["2006-11-24",6.5303,6.5731,6.5275,6.5617,113100.0],["2006-11-27",6.5446,6.5817,6.4163,6.422,860600.0],["2006-11-28",6.4163,6.4476,6.3849,6.402,594200.0],["2006-11-29",6.4134,6.4733,6.4134,6.4647,485800.0],["2006-11-30",6.4562,6.4961,6.4248,6.4305,966200.0],["2006-12-01",6.4449,6.4506,6.3272,6.3645,1011600.0],["2006-12-04",6.353,6.4592,6.3415,6.4391,945500.0],["2006-12-05",6.4535,6.5166,6.4391,6.5109,581000.0],["2006-12-06",6.4937,6.5367,6.4937,6.5253,471500.0],["2006-12-07",6.5253,6.7032,6.5224,6.5683,1145100.0],["2006-12-08",6.5683,6.5913,6.554,6.5769,437300.0],["2006-12-11",6.5741,6.5913,6.5166,6.5367,697600.0],["2006-12-12",6.5683,6.6688,6.554,6.6315,805300.0],["2006-12-13",6.6745,6.6803,6.6257,6.6458,811600.0],["2006-12-14",6.6343,6.7205,6.6343,6.6659,507900.0],["2006-12-15",6.6745,6.7291,6.6458,6.7176,776900.0],["2006-12-18",6.752,6.752,6.6889,6.7032,357400.0],["2006-12-19",6.6975,6.6975,6.6458,6.6688,484800.0],["2006-12-20",6.6659,6.7205,6.6573,6.6918,653100.0],["2006-12-21",6.6946,6.7176,6.6343,6.6458,410200.0],["2006-12-22",6.663,6.6889,6.6372,6.6745,338400.0],["2006-12-26",6.6774,6.7348,6.6573,6.7348,171900.0],["2006-12-27",6.7434,6.7894,6.7291,6.7463,298900.0],["2006-12-28",6.7377,6.7635,6.7032,6.7291,314000.0],["2006-12-29",6.7147,6.7492,6.6745,6.6831,460800.0],["2007-01-03",6.7061,6.8152,6.7032,6.7492,642800.0],["2007-01-04",6.7205,6.7348,6.686,6.7004,598100.0],["2007-01-05",6.6774,6.6774,6.5941,6.62,387100.0],["2007-01-08",6.6028,6.6028,6.5339,6.5568,667000.0],["2007-01-09",6.5453,6.5855,6.5138,6.5453,377500.0],["2007-01-10",6.5253,6.5654,6.5052,6.5511,298900.0],["2007-01-11",6.5683,6.6315,6.5568,6.5855,601500.0],["2007-01-12",6.597,6.6602,6.5855,6.6516,1591300.0],["2007-01-16",6.6631,6.6831,6.6487,6.6602,581200.0],["2007-01-17",6.643,6.6745,6.6171,6.6315,444700.0],["2007-01-18",6.6229,6.663,6.5769,6.5942,502900.0],["2007-01-19",6.5913,6.6028,6.5511,6.5597,492500.0],["2007-01-22",6.5597,6.5712,6.508,6.5597,461600.0],["2007-01-23",6.531,6.6085,6.4879,6.5626,554400.0],["2007-01-24",6.5453,6.6372,6.5396,6.6315,369500.0],["2007-01-25",6.5913,6.6028,6.3645,6.4047,1617700.0],["2007-01-26",6.3875,6.465,6.3645,6.442,992200.0],["2007-01-29",6.4305,6.4765,6.4133,6.4162,993100.0],["2007-01-30",6.4305,6.4764,6.4162,6.4764,669600.0],["2007-01-31",6.4592,6.4621,6.3932,6.4018,870700.0],["2007-02-01",6.4076,6.4851,6.4076,6.4707,1034000.0],["2007-02-02",6.5023,6.5511,6.4822,6.5281,801400.0],["2007-02-05",6.5166,6.5396,6.4736,6.508,664800.0],["2007-02-06",6.5425,6.6114,6.5339,6.5741,1426600.0],["2007-02-07",6.5769,6.6085,6.5511,6.5683,553800.0],["2007-02-08",6.5654,6.5884,6.5281,6.5453,562300.0],["2007-02-09",6.5683,6.6573,6.531,6.5511,703300.0],["2007-02-12",6.5683,6.5884,6.5253,6.5425,396000.0],["2007-02-13",6.5511,6.6372,6.5482,6.6142,535000.0],["2007-02-14",6.6315,6.6659,6.6142,6.6487,324200.0],["2007-02-15",6.6343,6.6602,6.62,6.6372,383100.0],["2007-02-16",6.6315,6.6401,6.6171,6.6229,307000.0],["2007-02-20",6.597,6.6602,6.5769,6.6487,421200.0],["2007-02-21",6.6171,6.6631,6.6085,6.6487,435000.0],["2007-02-22",6.643,6.663,6.5855,6.6085,453500.0],["2007-02-23",6.597,6.5999,6.5339,6.5712,418900.0],["2007-02-26",6.5913,6.6229,6.5482,6.5741,266900.0],["2007-02-27",6.4736,6.5166,6.2985,6.3817,729600.0],["2007-02-28",6.3903,6.4334,6.3674,6.4076,1019000.0],["2007-03-01",6.3099,6.3875,6.2439,6.3788,796500.0],["2007-03-02",6.3875,6.4049,6.3471,6.3817,523500.0],["2007-03-05",6.3239,6.3962,6.295,6.3384,1094800.0],["2007-03-06",6.3615,6.3731,6.3124,6.321,1141100.0],["2007-03-07",6.2979,6.3557,6.2603,6.3239,601400.0],["2007-03-08",6.3586,6.4106,6.3297,6.3471,361500.0],["2007-03-09",6.3673,6.3788,6.3442,6.376,485400.0],["2007-03-12",6.376,6.402,6.3644,6.3962,630800.0],["2007-03-13",6.3702,6.3731,6.2806,6.295,493800.0],["2007-03-14",6.2921,6.321,6.1794,6.2835,571100.0],["2007-03-15",6.2661,6.3413,6.243,6.3153,533500.0],["2007-03-16",6.3037,6.3181,6.2632,6.2661,434400.0],["2007-03-19",6.295,6.3528,6.295,6.3471,263000.0],["2007-03-20",6.3297,6.3644,6.2979,6.3644,474600.0],["2007-03-21",6.3586,6.4251,6.3355,6.4222,570000.0],["2007-03-22",6.4309,6.4511,6.3817,6.4135,580300.0],["2007-03-23",6.402,6.4309,6.3962,6.4193,425100.0],["2007-03-26",6.4049,6.4569,6.3644,6.4569,476400.0],["2007-03-27",6.4366,6.4482,6.3991,6.4135,457200.0],["2007-03-28",6.2748,6.4309,6.2748,6.3442,788700.0],["2007-03-29",6.3731,6.4395,6.3355,6.3788,579000.0],["2007-03-30",6.3817,6.4309,6.3355,6.3933,482900.0],["2007-04-02",6.4135,6.4309,6.3817,6.4077,410000.0],["2007-04-03",6.4338,6.48,6.4251,6.4598,391800.0],["2007-04-04",6.4453,6.4713,6.4309,6.4598,335200.0],["2007-04-05",6.4598,6.48,6.4453,6.4511,283400.0],["2007-04-09",6.4511,6.4627,6.428,6.4366,327800.0],["2007-04-10",6.4309,6.4742,6.2892,6.4482,339500.0],["2007-04-11",6.4424,6.4482,6.3962,6.4164,381100.0],["2007-04-12",6.3991,6.3991,6.3326,6.3846,674000.0],["2007-04-13",6.3846,6.4164,6.3586,6.3817,926700.0],["2007-04-16",6.4106,6.4742,6.402,6.4424,575100.0],["2007-04-17",6.4395,6.4916,6.4367,6.454,427500.0],["2007-04-18",6.4338,6.48,6.4309,6.4424,504900.0],["2007-04-19",6.5349,6.558,6.4049,6.428,837100.0],["2007-04-20",6.4569,6.4858,6.4482,6.4684,753200.0],["2007-04-23",6.4569,6.4887,6.4106,6.4222,466000.0],["2007-04-24",6.4222,6.4453,6.3875,6.3962,581200.0],["2007-04-25",6.4222,6.4829,6.4077,6.4655,773000.0],["2007-04-26",6.428,6.428,6.3442,6.3442,704900.0],["2007-04-27",6.3268,6.3615,6.295,6.295,866800.0],["2007-04-30",6.2748,6.2748,6.1476,6.1476,1105100.0],["2007-05-01",6.1332,6.2025,6.1158,6.1679,1016300.0],["2007-05-02",6.1534,6.243,6.1158,6.2025,774500.0],["2007-05-03",6.2199,6.243,6.1996,6.2199,624600.0],["2007-05-04",6.243,6.243,6.1939,6.2285,694300.0],["2007-05-07",6.2314,6.2748,6.2112,6.2546,423900.0],["2007-05-08",6.2314,6.2603,6.1852,6.2257,535000.0],["2007-05-09",6.1996,6.2892,6.1679,6.269,794200.0],["2007-05-10",6.2401,6.2835,6.2141,6.2257,880800.0],["2007-05-11",6.2546,6.2719,6.2401,6.2632,652100.0],["2007-05-14",6.2575,6.2835,6.2025,6.2054,584900.0],["2007-05-15",6.2141,6.2661,6.2025,6.2083,495000.0],["2007-05-16",6.2228,6.2488,6.165,6.2025,564400.0],["2007-05-17",6.1794,6.2372,6.1563,6.2025,811800.0],["2007-05-18",6.2112,6.243,6.1852,6.2401,542900.0],["2007-05-21",6.2141,6.2314,6.1707,6.2228,641600.0],["2007-05-22",6.2112,6.217,6.1939,6.2025,556300.0],["2007-05-23",6.2025,6.2372,6.1996,6.2199,493400.0],["2007-05-24",6.217,6.2517,6.1794,6.191,807600.0],["2007-05-25",6.1996,6.2575,6.1968,6.2054,729500.0],["2007-05-29",6.2228,6.2575,6.1996,6.2112,609500.0],["2007-05-30",6.1794,6.243,6.1794,6.243,588600.0],["2007-05-31",6.2517,6.2719,6.2141,6.2603,1008300.0],["2007-06-01",6.2953,6.438,6.2749,6.4292,1337000.0],["2007-06-04",6.403,6.4642,6.3914,6.4554,787100.0],["2007-06-05",6.4234,6.4234,6.3419,6.3652,653300.0],["2007-06-06",6.3535,6.4292,6.3419,6.3623,930800.0],["2007-06-07",6.3302,6.3652,6.2778,6.2778,854400.0],["2007-06-08",6.2633,6.3914,6.2225,6.3797,804800.0],["2007-06-11",6.371,6.3826,6.3069,6.3506,500100.0],["2007-06-12",6.3244,6.4147,6.3069,6.3273,581700.0],["2007-06-13",6.336,6.371,6.2662,6.2691,976600.0],["2007-06-14",6.2749,6.3098,6.2603,6.2895,509300.0],["2007-06-15",6.3244,6.3564,6.3128,6.3331,686700.0],["2007-06-18",6.3506,6.4059,6.304,6.3128,370500.0],["2007-06-19",6.2924,6.3419,6.2633,6.3419,445200.0],["2007-06-20",6.3419,6.3535,6.2341,6.237,456700.0],["2007-06-21",6.2137,6.2487,6.173,6.2283,534100.0],["2007-06-22",6.2138,6.2196,6.1555,6.173,711000.0],["2007-06-25",6.1788,6.2341,6.106,6.1322,699200.0],["2007-06-26",6.1555,6.1759,6.1206,6.1526,587400.0],["2007-06-27",6.1206,6.2108,6.1002,6.2021,716000.0],["2007-06-28",6.1992,6.2167,6.1788,6.1846,694000.0],["2007-06-29",6.1875,6.2341,6.1439,6.1905,944200.0],["2007-07-02",6.2283,6.3157,6.2021,6.3011,899000.0],["2007-07-03",6.339,6.3797,6.3069,6.3273,437700.0],["2007-07-05",6.3273,6.3623,6.2691,6.2807,563600.0],["2007-07-06",6.2691,6.2924,6.2341,6.2807,368400.0],["2007-07-09",6.2807,6.2982,6.2225,6.2429,474100.0],["2007-07-10",6.1905,6.2341,6.0216,6.0274,1351000.0],["2007-07-11",6.0158,6.074,6.0012,6.074,741700.0],["2007-07-12",6.1031,6.1555,6.074,6.1555,714800.0],["2007-07-13",6.1613,6.1817,6.1206,6.1701,597300.0],["2007-07-16",6.1439,6.1584,6.1031,6.1148,824300.0],["2007-07-17",6.1118,6.1264,6.0274,6.0274,829200.0],["2007-07-18",5.9866,6.042,5.8818,6.0332,750400.0],["2007-07-19",6.0769,6.1031,6.0012,6.0303,659200.0],["2007-07-20",6.007,6.0274,5.8993,5.9342,1135700.0],["2007-07-23",5.9371,5.9895,5.876,5.8993,701800.0],["2007-07-24",5.8498,5.8731,5.742,5.7682,1001300.0],["2007-07-25",5.8032,5.8527,5.7537,5.8061,1500100.0],["2007-07-26",5.8061,5.8061,5.5178,5.6081,1932200.0],["2007-07-27",5.5382,5.6197,5.4538,5.5178,2172100.0],["2007-07-30",5.5033,5.5033,5.3897,5.4421,1862300.0],["2007-07-31",5.4538,5.48,5.3344,5.346,1997400.0],["2007-08-01",5.3227,5.3577,5.2237,5.3431,2269600.0],["2007-08-02",5.2995,5.4217,5.282,5.3431,1753900.0],["2007-08-03",5.3286,5.3606,5.2208,5.2208,2196100.0],["2007-08-06",5.0403,5.4771,3.2321,5.2965,2277400.0],["2007-08-07",5.2674,5.3286,5.1859,5.2354,1625200.0],["2007-08-08",5.3577,5.3926,5.2441,5.3577,2173300.0],["2007-08-09",5.3577,5.3868,5.2296,5.2325,2477700.0],["2007-08-10",5.1539,5.2034,5.0024,5.1539,1905100.0],["2007-08-13",5.2558,5.2849,5.1539,5.2732,2434100.0],["2007-08-14",5.2558,5.314,5.2092,5.2237,1978500.0],["2007-08-15",5.2063,5.2995,5.1655,5.2383,2211900.0],["2007-08-16",5.2237,5.2441,5.1306,5.2063,3332900.0],["2007-08-17",5.2063,5.5411,5.2063,5.2965,2188200.0],["2007-08-20",5.2995,5.3024,5.2208,5.2703,1209100.0],["2007-08-21",5.2703,5.3286,5.2412,5.2674,1156000.0],["2007-08-22",5.3286,5.3693,5.2762,5.346,1023700.0],["2007-08-23",5.3839,5.4654,5.3169,5.4363,1639000.0],["2007-08-24",5.448,5.4887,5.4247,5.4887,1525600.0],["2007-08-27",5.4742,5.4829,5.4247,5.4276,633300.0],["2007-08-28",5.4014,5.4247,5.2616,5.2703,1646200.0],["2007-08-29",5.3082,5.3227,5.2529,5.3053,1613500.0],["2007-08-30",5.2732,5.3286,5.2616,5.2791,1257700.0],["2007-08-31",5.3584,5.3819,5.3055,5.3437,775300.0],["2007-09-04",5.3261,5.4171,5.3173,5.3907,617500.0],["2007-09-05",5.3437,5.4025,5.3202,5.3731,1230000.0],["2007-09-06",5.4083,5.4171,5.3319,5.376,1408500.0],["2007-09-07",5.3173,5.4201,5.3084,5.3378,1957900.0],["2007-09-10",5.3672,5.3819,5.2732,5.3231,938900.0],["2007-09-11",5.3231,5.3907,5.3055,5.3643,915100.0],["2007-09-12",5.3408,5.3907,5.3173,5.3437,954200.0],["2007-09-13",5.3731,5.3819,5.3319,5.3672,1110500.0],["2007-09-14",5.3143,5.3966,5.3055,5.376,1036900.0],["2007-09-17",5.3613,5.3878,5.3378,5.3643,1137200.0],["2007-09-18",5.4025,5.5787,5.3701,5.5758,1029100.0],["2007-09-19",5.6228,5.6786,5.5934,5.6257,747600.0],["2007-09-20",5.5993,5.6433,5.567,5.5963,797300.0],["2007-09-21",5.6228,5.6522,5.5288,5.5288,965900.0],["2007-09-24",5.5111,5.5258,5.4171,5.4377,631800.0],["2007-09-25",5.3936,5.423,5.3613,5.3848,656600.0],["2007-09-26",5.4054,5.4524,5.3731,5.4054,819300.0],["2007-09-27",5.4348,5.4994,5.3995,5.4994,491100.0],["2007-09-28",5.4935,5.5258,5.4818,5.5053,544700.0],["2007-10-01",5.4994,5.611,5.4906,5.6022,944600.0],["2007-10-02",5.5875,5.6463,5.5875,5.6433,663400.0],["2007-10-03",5.6522,5.6904,5.6228,5.6904,643700.0],["2007-10-04",5.7197,5.7491,5.6375,5.6463,568200.0],["2007-10-05",5.6463,5.7315,5.5758,5.7168,784500.0],["2007-10-08",5.708,5.7315,5.6874,5.708,522800.0],["2007-10-09",5.7491,5.7491,5.6874,5.6962,440600.0],["2007-10-10",5.6786,5.708,5.6375,5.6551,548700.0],["2007-10-11",5.6698,5.7021,5.567,5.5905,1104000.0],["2007-10-12",5.5875,5.6492,5.5582,5.614,587500.0],["2007-10-15",5.6081,5.611,5.4788,5.4965,556700.0],["2007-10-16",5.4876,5.4994,5.3701,5.379,593000.0],["2007-10-17",5.3231,5.376,5.2556,5.2996,1696900.0],["2007-10-18",5.2703,5.2761,5.1116,5.1322,1371300.0],["2007-10-19",5.1116,5.1322,4.8649,4.8649,2101300.0],["2007-10-22",4.762,4.8061,4.671,4.6915,2244100.0],["2007-10-23",4.715,4.7826,4.6269,4.6651,1427500.0],["2007-10-24",4.624,4.6533,4.4918,4.5887,1502400.0],["2007-10-25",4.2509,4.5417,4.2509,4.386,2838400.0],["2007-10-26",4.4095,4.4536,4.3419,4.4095,1994100.0],["2007-10-29",4.4242,4.4271,4.3419,4.3684,2418100.0],["2007-10-30",4.3449,4.4565,4.3302,4.4477,2124900.0],["2007-10-31",4.4741,4.5476,4.4301,4.5035,3161300.0],["2007-11-01",4.4213,4.433,4.3831,4.4036,2583000.0],["2007-11-02",4.4271,4.4418,4.1804,4.2391,4054100.0],["2007-11-05",4.1598,4.2656,4.1598,4.2039,2900100.0],["2007-11-06",4.2186,4.2479,4.1128,4.1774,2344800.0],["2007-11-07",4.1275,4.1451,4.0335,4.0335,2691400.0],["2007-11-08",4.0511,4.1833,4.0159,4.1627,3295700.0],["2007-11-09",4.1128,4.5681,3.9865,4.4271,4778400.0],["2007-11-12",4.386,4.53,4.3654,4.4183,2321300.0],["2007-11-13",4.4301,4.6533,4.4213,4.6386,2065500.0],["2007-11-14",4.9941,4.9941,4.5153,4.527,1680100.0],["2007-11-15",4.527,4.527,4.3919,4.4183,2463500.0],["2007-11-16",4.4359,4.4359,4.3214,4.3978,2699200.0],["2007-11-19",4.3566,4.3654,4.2009,4.2156,2418300.0],["2007-11-20",4.1921,4.2156,4.0717,4.1598,2313500.0],["2007-11-21",4.1245,4.198,4.0482,4.1422,1646500.0],["2007-11-23",4.1598,4.2362,4.1598,4.1951,400000.0],["2007-11-26",4.1951,4.1951,4.057,4.0599,1248900.0],["2007-11-27",4.0717,4.1187,4.0247,4.0834,1885200.0],["2007-11-28",4.1128,4.3478,4.0864,4.3361,1970500.0],["2007-11-29",4.3184,4.3184,4.2127,4.2773,1601900.0],["2007-11-30",4.3214,4.4741,4.3214,4.4095,2757100.0],["2007-12-03",4.4511,4.4511,4.3234,4.3947,2062200.0],["2007-12-04",4.3472,4.4392,4.3204,4.4273,1797600.0],["2007-12-05",4.4808,4.5788,4.46,4.5194,1744600.0],["2007-12-06",4.5223,4.7629,4.5223,4.7629,2344400.0],["2007-12-07",4.8163,4.8163,4.6946,4.7629,1466600.0],["2007-12-10",4.7747,4.9499,4.7421,4.8727,1659000.0],["2007-12-11",4.8935,4.944,4.6411,4.6471,2091000.0],["2007-12-12",4.7955,4.7955,4.4392,4.5431,1998200.0],["2007-12-13",4.4897,4.5283,4.4036,4.4778,1759300.0],["2007-12-14",4.4451,4.4689,4.365,4.365,1534300.0],["2007-12-17",4.3531,4.4333,4.3204,4.3264,1852300.0],["2007-12-18",4.359,4.3858,4.2284,4.3501,2365100.0],["2007-12-19",4.3323,4.4065,4.2789,4.359,1283400.0],["2007-12-20",4.3828,4.4154,4.2699,4.4154,1328300.0],["2007-12-21",4.5699,4.5758,4.3947,4.5669,2356700.0],["2007-12-24",4.5639,4.6857,4.5431,4.6678,541300.0],["2007-12-26",4.6886,4.6975,4.6144,4.6767,1383600.0],["2007-12-27",4.6916,4.7154,4.5995,4.6025,940700.0],["2007-12-28",4.6322,4.6678,4.5877,4.6381,1018700.0],["2007-12-31",4.6411,4.6411,4.5728,4.5758,917200.0],["2008-01-02",4.558,4.6144,4.454,4.4719,1107500.0],["2008-01-03",4.4956,4.5313,4.4333,4.4808,1080000.0],["2008-01-04",4.4303,4.46,4.2996,4.3293,1626600.0],["2008-01-07",4.3501,4.4778,4.3175,4.3887,1344000.0],["2008-01-08",4.3947,4.4333,4.1838,4.1838,1658200.0],["2008-01-09",4.2195,4.2284,4.0769,4.2224,1895500.0],["2008-01-10",4.2017,4.4273,4.1244,4.365,1866100.0],["2008-01-11",4.2848,4.3234,4.163,4.1868,1756400.0],["2008-01-14",4.1987,4.2967,4.1927,4.2818,1188200.0],["2008-01-15",4.2195,4.3293,4.1512,4.1809,1312400.0],["2008-01-16",4.1571,4.3561,4.1541,4.2581,1383000.0],["2008-01-17",4.2432,4.2432,3.9908,3.9938,2608100.0],["2008-01-18",4.0175,4.0265,3.8186,3.9107,2347300.0],["2008-01-22",3.7503,4.0829,3.6226,3.9879,2039700.0],["2008-01-23",3.8364,4.1809,3.8127,4.1601,3270000.0],["2008-01-24",4.1779,4.2729,4.0146,4.0532,2141300.0],["2008-01-25",4.0918,4.1541,3.9225,3.9493,1809400.0],["2008-01-28",3.9374,4.1393,3.9047,4.1393,1762000.0],["2008-01-29",4.169,4.3056,4.1185,4.267,1643100.0],["2008-01-30",4.2343,4.3679,4.1898,4.2165,1817500.0],["2008-01-31",4.1363,4.4659,4.1126,4.4333,2371800.0],["2008-02-01",4.4392,4.7243,4.4095,4.7243,3375600.0],["2008-02-04",4.7302,4.7391,4.5906,4.5906,1785400.0],["2008-02-05",4.5253,4.6619,4.4778,4.4778,1669300.0],["2008-02-06",4.4926,4.6025,4.4333,4.5194,1328300.0],["2008-02-07",4.5016,4.6055,4.4273,4.5045,1019900.0],["2008-02-08",4.5045,4.5431,4.454,4.5016,1264800.0],["2008-02-11",4.4956,4.5105,4.2699,4.2878,1239000.0],["2008-02-12",4.3175,4.3679,4.2699,4.3145,1674900.0],["2008-02-13",4.3442,4.365,4.1393,4.1601,2747700.0],["2008-02-14",4.1838,4.2699,4.1126,4.1393,1573600.0],["2008-02-15",4.1155,4.1927,4.0562,4.1868,1185600.0],["2008-02-19",4.2403,4.2403,4.0858,4.1066,1104000.0],["2008-02-20",4.0918,4.1868,4.0799,4.1749,1045500.0],["2008-02-21",4.2046,4.2581,4.1126,4.1185,1197300.0],["2008-02-22",4.1363,4.172,4.0443,4.172,2265600.0],["2008-02-25",4.1779,4.365,4.1274,4.3323,2234100.0],["2008-02-26",4.3085,4.3739,4.267,4.3442,1890400.0],["2008-02-27",4.3175,4.4125,4.2878,4.3501,1710800.0],["2008-02-28",4.3204,4.3204,4.1868,4.2492,1652100.0],["2008-02-29",4.1957,4.2017,4.0621,4.074,1546500.0],["2008-03-03",4.113,4.113,3.9748,4.0289,1458000.0],["2008-03-04",3.9959,4.0349,3.9177,4.0169,1392000.0],["2008-03-05",4.0439,4.065,3.9298,3.9538,1440500.0],["2008-03-06",3.9418,3.9568,3.8757,3.8997,1278000.0],["2008-03-07",3.8817,3.9598,3.8576,3.9328,1406300.0],["2008-03-10",3.9538,3.9808,3.8456,3.8546,1127000.0],["2008-03-11",3.9568,4.071,3.9117,4.0379,2015800.0],["2008-03-12",4.0529,4.083,3.8967,3.9057,1037800.0],["2008-03-13",3.8637,3.9268,3.7705,3.9087,2055500.0],["2008-03-14",3.9328,3.9328,3.7435,3.7735,1873200.0],["2008-03-17",3.5602,3.7795,3.5602,3.6984,2040100.0],["2008-03-18",3.7675,3.8937,3.7405,3.8907,1487700.0],["2008-03-19",3.9027,4.0079,3.8877,3.8877,1395300.0],["2008-03-20",3.8757,4.0589,3.8757,4.0529,1338400.0],["2008-03-24",4.077,4.119,4.0469,4.077,1108300.0],["2008-03-25",4.071,4.095,3.9778,4.074,1273400.0],["2008-03-26",4.0559,4.089,3.9388,3.9418,1103500.0],["2008-03-27",3.9508,3.9658,3.8486,3.8486,1275600.0],["2008-03-28",3.8607,3.8667,3.8006,3.8246,937100.0],["2008-03-31",3.8246,3.9057,3.7825,3.8787,962300.0],["2008-04-01",3.9328,4.1341,3.9027,4.1341,1170200.0],["2008-04-02",4.1461,4.2783,4.1311,4.2422,1711000.0],["2008-04-03",4.2212,4.2813,4.1761,4.2813,1518000.0],["2008-04-04",4.2813,4.2903,4.1911,4.2152,972400.0],["2008-04-07",4.2302,4.3594,4.2212,4.3113,917900.0],["2008-04-08",4.2632,4.3053,4.1911,4.2332,869700.0],["2008-04-09",4.2002,4.2272,4.101,4.11,777700.0],["2008-04-10",4.095,4.1671,4.0559,4.1641,1041000.0],["2008-04-11",4.1341,4.4075,4.107,4.3203,1955600.0],["2008-04-14",4.3293,4.3293,4.2032,4.2122,1109400.0],["2008-04-15",4.2542,4.2993,4.2032,4.2632,1740400.0],["2008-04-16",4.2903,4.3774,4.2512,4.3774,1057700.0],["2008-04-17",4.3504,4.5036,4.3233,4.4826,1175100.0],["2008-04-18",4.5186,4.6718,4.5186,4.6448,1579900.0],["2008-04-21",4.5787,4.6088,4.4705,4.4916,1281000.0],["2008-04-22",4.4826,4.4916,4.4105,4.4285,697700.0],["2008-04-23",4.4495,4.5457,4.4014,4.4886,1463000.0],["2008-04-24",4.4014,4.5487,4.3744,4.5427,1237400.0],["2008-04-25",4.5397,4.5427,4.3654,4.5156,890900.0],["2008-04-28",4.4976,4.6118,4.4645,4.5937,1206000.0],["2008-04-29",4.5727,4.6328,4.4585,4.4615,2243000.0],["2008-04-30",4.4615,4.4946,4.3113,4.3113,1280500.0],["2008-05-01",4.3143,4.5697,4.2843,4.5667,1317500.0],["2008-05-02",4.5937,4.6057,4.4826,4.5427,997800.0],["2008-05-05",4.5066,4.5156,4.4195,4.4585,766900.0],["2008-05-06",4.4315,4.5126,4.4045,4.5066,1126100.0],["2008-05-07",4.5186,4.5276,4.3774,4.3774,926200.0],["2008-05-08",4.3864,4.4075,4.3143,4.3714,794100.0],["2008-05-09",4.2963,4.4255,4.2873,4.3323,715100.0],["2008-05-12",4.3474,4.4345,4.3173,4.4225,619300.0],["2008-05-13",4.4255,4.4435,4.3444,4.3804,1122400.0],["2008-05-14",4.4014,4.5366,4.4014,4.4675,764900.0],["2008-05-15",4.4615,4.5246,4.3984,4.5216,746800.0],["2008-05-16",4.5156,4.5457,4.4525,4.4706,619800.0],["2008-05-19",4.4645,4.5577,4.4465,4.5006,738600.0],["2008-05-20",4.4766,4.5066,4.4585,4.4645,933400.0],["2008-05-21",4.4645,4.5216,4.3804,4.3804,1245600.0],["2008-05-22",4.3804,4.4315,4.3323,4.4255,898400.0],["2008-05-23",4.3894,4.4195,4.3474,4.3474,636200.0],["2008-05-27",4.3744,4.5096,4.3444,4.5096,1041300.0],["2008-05-28",4.5156,4.5306,4.3714,4.3984,1528800.0],["2008-05-29",4.3804,4.5186,4.3714,4.5066,1391300.0],["2008-05-30",4.4856,4.5366,4.4465,4.5216,1031200.0],["2008-06-02",4.5186,4.5186,4.4555,4.4796,991300.0],["2008-06-03",4.5312,4.5707,4.4917,4.5555,978400.0],["2008-06-04",4.5495,4.6133,4.5069,4.5251,1014100.0],["2008-06-05",4.5525,4.6224,4.5191,4.6194,1016600.0],["2008-06-06",4.5829,4.592,4.4826,4.4948,2197100.0],["2008-06-09",4.513,4.5586,4.3914,4.4036,1138800.0],["2008-06-10",4.4066,4.4765,4.3702,4.4066,1672700.0],["2008-06-11",4.4157,4.4157,4.1696,4.1757,1745000.0],["2008-06-12",4.1939,4.2668,4.1574,4.2,1443100.0],["2008-06-13",4.2212,4.2729,4.1544,4.2729,969100.0],["2008-06-16",4.2486,4.3185,4.2121,4.3124,700400.0],["2008-06-17",4.3215,4.3367,4.1909,4.2152,1006100.0],["2008-06-18",4.1787,4.2273,4.1422,4.1665,1186100.0],["2008-06-19",4.1757,4.1848,4.0663,4.0906,1573600.0],["2008-06-20",4.0632,4.0845,3.9903,4.0267,2089200.0],["2008-06-23",4.0298,4.0389,3.9173,3.9204,1062100.0],["2008-06-24",3.893,3.9477,3.8687,3.9204,1044700.0],["2008-06-25",3.9265,4.0115,3.8991,3.9143,1217900.0],["2008-06-26",3.8687,3.8991,3.7927,3.7988,951600.0],["2008-06-27",3.7988,3.8414,3.6985,3.7137,1738400.0],["2008-06-30",3.7076,3.7137,3.5982,3.5982,2239000.0],["2008-07-01",3.5527,3.5952,3.4828,3.5557,2903400.0],["2008-07-02",3.5648,3.6621,3.5435,3.5466,2320300.0],["2008-07-03",3.5527,3.577,3.3521,3.3794,1751400.0],["2008-07-07",3.3916,3.4311,3.0938,3.1637,4014400.0],["2008-07-08",3.1637,3.3278,3.1363,3.3278,2397700.0],["2008-07-09",3.3278,3.3612,3.2244,3.2336,2298000.0],["2008-07-10",3.194,3.2518,3.0573,3.0907,2860800.0],["2008-07-11",3.0603,3.1272,2.9023,2.9661,3825000.0],["2008-07-14",3.036,3.0634,2.9175,2.9175,2337200.0],["2008-07-15",2.8962,2.9509,2.8081,2.8324,2572900.0],["2008-07-16",2.8385,2.9904,2.7929,2.9783,4476500.0],["2008-07-17",3.0056,3.2336,2.9965,3.2336,4770900.0],["2008-07-18",3.2396,3.3885,3.1728,3.3642,4110700.0],["2008-07-21",3.3825,3.4554,3.3642,3.4037,2580100.0],["2008-07-22",3.3642,3.5223,3.2032,3.5162,2288900.0],["2008-07-23",3.4979,3.6377,3.4645,3.5861,2476900.0],["2008-07-24",3.5496,3.5496,3.2548,3.2579,3171300.0],["2008-07-25",3.2518,3.3278,3.1393,3.1576,1898700.0],["2008-07-28",3.1424,3.2001,2.9388,2.9479,3285900.0],["2008-07-29",2.9479,3.1637,2.9479,3.1606,2813000.0],["2008-07-30",3.1788,3.2579,3.0786,3.1515,1981600.0],["2008-07-31",3.1272,3.2639,3.115,3.191,1570700.0],["2008-08-01",3.2153,3.2153,3.0421,3.115,1891500.0],["2008-08-04",3.1181,3.1697,3.0421,3.1333,2031400.0],["2008-08-05",3.1545,3.3004,3.1241,3.2943,1608600.0],["2008-08-06",3.2731,3.3338,3.2244,3.3004,1716200.0],["2008-08-07",3.27,3.3247,3.1758,3.1849,2113800.0],["2008-08-08",3.1849,3.3004,3.1849,3.2822,2864900.0],["2008-08-11",3.2731,3.2943,3.2275,3.2761,2271500.0],["2008-08-12",3.2639,3.2822,3.188,3.2184,1965200.0],["2008-08-13",3.2062,3.2184,3.1333,3.1515,1464000.0],["2008-08-14",3.1333,3.2639,3.1029,3.2305,2028100.0],["2008-08-15",3.2518,3.3278,3.2336,3.2943,1222400.0],["2008-08-18",3.3156,3.3156,3.188,3.2001,1504700.0],["2008-08-19",3.1819,3.2275,3.0634,3.0725,1446400.0],["2008-08-20",3.0846,3.1211,3.0087,3.0998,1393800.0],["2008-08-21",3.0725,3.112,3.0451,3.0968,944000.0],["2008-08-22",3.1211,3.1758,3.1029,3.1728,1377500.0],["2008-08-25",3.1485,3.1485,3.0694,3.0786,1528600.0],["2008-08-26",3.0755,3.1485,3.033,3.0968,3065100.0],["2008-08-27",3.0907,3.1728,3.0542,3.1545,1725400.0],["2008-08-28",3.1758,3.2974,3.1454,3.2974,2537700.0],["2008-08-29",3.2761,3.349,3.2579,3.3217,1387100.0],["2008-09-02",3.3733,3.4159,3.2214,3.2731,1483500.0],["2008-09-03",3.307,3.4027,3.2607,3.3966,2893300.0],["2008-09-04",3.3688,3.4305,3.3441,3.3904,2728400.0],["2008-09-05",3.3626,3.4182,3.3441,3.4151,2763500.0],["2008-09-08",3.5942,3.8443,3.588,3.8443,4431200.0],["2008-09-09",3.8227,3.869,3.6189,3.6189,2822800.0],["2008-09-10",3.6776,3.7362,3.5293,3.6745,1994800.0],["2008-09-11",3.6127,3.6467,3.5201,3.6374,1878500.0],["2008-09-12",3.6035,3.7486,3.5818,3.6837,1677600.0],["2008-09-15",3.3811,3.7918,3.3811,3.5695,2625900.0],["2008-09-16",3.4985,3.6868,3.3966,3.6189,3023700.0],["2008-09-17",3.5664,3.7115,3.3533,3.3595,3052500.0],["2008-09-18",3.4089,4.6255,3.2947,4.6255,7639800.0],["2008-09-19",4.9899,5.3264,4.1593,5.0949,4004500.0],["2008-09-22",4.8231,4.8941,3.8042,3.8042,2250300.0],["2008-09-23",3.832,3.9647,3.7455,3.9061,1004400.0],["2008-09-24",3.7609,3.8814,3.6127,3.6405,1298100.0],["2008-09-25",3.7053,3.7486,3.6282,3.7486,1283600.0],["2008-09-26",3.7548,3.7548,3.4398,3.7146,1183300.0],["2008-09-29",3.6282,3.7084,3.1928,3.1959,1935700.0],["2008-09-30",3.3379,3.9369,3.2576,3.9369,2098700.0],["2008-10-01",3.9956,4.011,3.551,3.727,1680400.0],["2008-10-02",3.7918,3.8597,3.3657,3.4027,1412600.0],["2008-10-03",3.4398,3.4491,3.2237,3.2237,1883200.0],["2008-10-06",3.1773,3.4089,3.0075,3.307,1475600.0],["2008-10-07",3.3564,3.3966,3.1804,3.2885,955400.0],["2008-10-08",3.236,3.4275,3.0353,3.0878,1144400.0],["2008-10-09",2.9519,3.1341,2.5042,2.5042,1986100.0],["2008-10-10",2.4671,2.7512,2.2819,2.7327,3138000.0],["2008-10-13",2.8222,3.3101,2.7481,3.1372,1736800.0],["2008-10-14",3.3379,3.446,3.1032,3.2237,1712100.0],["2008-10-15",3.1773,3.2329,2.8222,2.8469,1780800.0],["2008-10-16",2.8531,2.8809,2.4733,2.5937,1948100.0],["2008-10-17",2.5629,2.7914,2.4826,2.6802,1913000.0],["2008-10-20",2.6956,2.8809,2.6401,2.8068,1596400.0],["2008-10-21",2.7821,2.8284,2.6246,2.6926,1265100.0],["2008-10-22",2.6246,2.6987,2.4857,2.5073,1395000.0],["2008-10-23",2.5937,2.6524,2.2911,2.39,1818600.0],["2008-10-24",2.1769,2.6123,2.0904,2.498,2365300.0],["2008-10-27",2.4826,2.5011,2.3128,2.3869,1535000.0],["2008-10-28",2.4085,2.4795,2.3405,2.4579,2727200.0],["2008-10-29",2.4579,2.5598,2.3375,2.4517,3091700.0],["2008-10-30",2.4702,2.5907,2.4301,2.5845,1554100.0],["2008-10-31",2.5845,2.8809,2.5567,2.8439,2171200.0],["2008-11-03",2.8377,2.921,2.8099,2.8469,1019400.0],["2008-11-04",2.8716,2.9025,2.779,2.8809,1030200.0],["2008-11-05",2.8593,2.9056,2.708,2.7203,1482700.0],["2008-11-06",2.7018,2.742,2.5443,2.5536,1338200.0],["2008-11-07",2.5783,2.7945,2.5783,2.7574,1160100.0],["2008-11-10",2.8315,2.8315,2.6092,2.6184,1276400.0],["2008-11-11",2.5999,2.7018,2.4826,2.6926,2336400.0],["2008-11-12",2.6617,2.7481,2.6061,2.6617,2789600.0],["2008-11-13",2.6864,3.0538,2.6215,3.0322,3446700.0],["2008-11-14",3.0013,3.0693,2.9087,2.9797,2182100.0],["2008-11-17",2.9705,3.1032,2.9087,3.0137,2018900.0],["2008-11-18",3.026,3.0353,2.7018,2.8377,2308600.0],["2008-11-19",2.8871,2.9056,2.4424,2.4764,2703200.0],["2008-11-20",2.4085,2.566,2.2541,2.2819,2810300.0],["2008-11-21",2.3189,2.4918,2.217,2.4517,3066700.0],["2008-11-24",2.5505,2.7234,2.3344,2.6648,2750500.0],["2008-11-25",2.6802,2.7852,2.4888,2.7636,2210500.0],["2008-11-26",2.7481,3.0137,2.6926,2.989,1764500.0],["2008-11-28",2.989,3.1681,2.9674,3.1681,731800.0],["2008-12-01",3.0291,3.0291,2.566,2.5907,2254600.0],["2008-12-02",2.6246,2.8377,2.5474,2.813,2108500.0],["2008-12-03",2.8193,3.0521,2.7563,3.0206,1769400.0],["2008-12-04",2.9514,3.1465,2.9042,2.9703,1921200.0],["2008-12-05",2.986,3.0836,2.8287,3.0741,2033700.0],["2008-12-08",3.1213,3.2063,3.0175,3.1245,1623600.0],["2008-12-09",3.1088,3.2598,2.9514,2.9609,1689800.0],["2008-12-10",3.0773,3.1434,2.9672,3.0773,1311600.0],["2008-12-11",3.0269,3.1434,2.8382,2.8602,1406400.0],["2008-12-12",2.857,3.1276,2.7784,3.1182,1676500.0],["2008-12-15",3.1087,3.1465,2.9105,2.9672,1559400.0],["2008-12-16",3.0962,3.4234,3.0458,3.4077,2797000.0],["2008-12-17",3.3416,3.5146,3.3101,3.3888,1875200.0],["2008-12-18",3.4234,3.5178,3.329,3.4014,1909600.0],["2008-12-19",3.414,3.5933,3.3164,3.3699,3804200.0],["2008-12-22",3.3227,3.3982,3.1843,3.2661,2036000.0],["2008-12-23",3.3416,3.4265,3.3038,3.3825,1586100.0],["2008-12-24",3.3825,3.414,3.3636,3.414,504100.0],["2008-12-26",3.414,3.4832,3.3982,3.4769,456100.0],["2008-12-29",3.4863,3.5084,3.4045,3.48,733400.0],["2008-12-30",3.5084,3.5965,3.436,3.5965,1628700.0],["2008-12-31",3.6153,3.7884,3.5367,3.7506,1734100.0],["2009-01-02",3.7381,3.7664,3.6342,3.7349,1262300.0],["2009-01-05",3.7318,3.9237,3.6342,3.9017,1636000.0],["2009-01-06",3.93,4.0275,3.8702,3.9677,2140100.0],["2009-01-07",3.8859,3.9929,3.8639,3.8639,2213000.0],["2009-01-08",3.8985,4.0024,3.8513,3.93,1875900.0],["2009-01-09",3.9426,4.0055,3.8199,3.8765,1360400.0],["2009-01-12",3.8702,3.9111,3.6657,3.7097,1714200.0],["2009-01-13",3.6562,3.8041,3.5681,3.7915,1862800.0],["2009-01-14",3.7349,3.7601,3.6311,3.6594,1467600.0],["2009-01-15",3.6279,3.7601,3.4297,3.6342,2343400.0],["2009-01-16",3.6814,3.801,3.6594,3.7381,3114200.0],["2009-01-20",3.7003,3.9111,3.5272,3.5272,4242300.0],["2009-01-21",3.5839,3.8545,3.5052,3.8104,3016600.0],["2009-01-22",3.7664,3.7664,3.1308,3.458,4092400.0],["2009-01-23",3.3951,3.5209,3.2692,3.4769,1726400.0],["2009-01-26",3.4077,3.6562,3.4077,3.5933,1670300.0],["2009-01-27",3.609,3.6311,3.3856,3.5587,1660800.0],["2009-01-28",3.6783,3.7475,3.5524,3.7381,2002300.0],["2009-01-29",3.6846,3.7286,3.5304,3.5776,2354000.0],["2009-01-30",3.6688,3.6688,3.2315,3.2472,2200500.0],["2009-02-02",3.2189,3.4328,3.1465,3.4077,1684800.0],["2009-02-03",3.414,3.5367,3.3793,3.4832,1895200.0],["2009-02-04",3.4832,3.5681,3.4108,3.4171,1636800.0],["2009-02-05",3.3731,3.4863,3.3731,3.4643,1772000.0],["2009-02-06",3.4486,3.5524,3.4203,3.5335,2381700.0],["2009-02-09",3.5524,3.5713,3.4863,3.5367,1770000.0],["2009-02-10",3.5052,3.543,3.3384,3.3668,2632800.0],["2009-02-11",3.3856,3.4989,3.3668,3.4769,1822500.0],["2009-02-12",3.3982,3.48,3.3259,3.458,2136600.0],["2009-02-13",3.4486,3.458,3.3353,3.3542,2102300.0],["2009-02-17",3.4391,3.5839,3.1874,3.1937,2325000.0],["2009-02-18",3.3416,3.3479,3.1465,3.2063,1537600.0],["2009-02-19",3.2157,3.2598,3.0175,3.0206,1343000.0],["2009-02-20",2.7784,3.0553,2.6588,2.9766,2739100.0],["2009-02-23",3.2692,3.4486,2.835,2.8381,2407700.0],["2009-02-24",2.8696,3.0238,2.7878,3.0112,2937500.0],["2009-02-25",2.9892,2.9923,2.7689,2.8948,1990900.0],["2009-02-26",2.9483,2.9766,2.8256,2.8759,1642200.0],["2009-02-27",2.8224,2.9577,2.7752,2.857,2221400.0],["2009-03-02",2.7833,2.8955,2.748,2.7705,2222800.0],["2009-03-03",2.8218,2.8602,2.6133,2.6454,1975800.0],["2009-03-04",2.6903,2.7159,2.546,2.639,1767500.0],["2009-03-05",2.5588,2.5652,2.3376,2.3728,2744100.0],["2009-03-06",2.4081,2.4722,2.3279,2.4562,2215100.0],["2009-03-09",2.4209,2.5813,2.4209,2.4915,2158300.0],["2009-03-10",2.5813,2.6646,2.3215,2.6582,3089100.0],["2009-03-11",2.671,2.7159,2.5973,2.6743,3516300.0],["2009-03-12",2.6358,2.8634,2.5941,2.8538,4348500.0],["2009-03-13",2.9019,3.0141,2.8282,2.9821,2363200.0],["2009-03-16",2.9757,3.0847,2.9628,2.9949,3458400.0],["2009-03-17",3.0013,3.152,2.9019,3.1488,2236900.0],["2009-03-18",3.0847,3.3861,3.0494,3.3829,3480300.0],["2009-03-19",3.447,3.4983,3.2867,3.2899,3276600.0],["2009-03-20",3.3027,3.354,3.2194,3.2354,2217900.0],["2009-03-23",3.8446,3.8446,3.3027,3.6266,3647100.0],["2009-03-24",3.3348,3.6362,3.3348,3.3605,2685400.0],["2009-03-25",3.3925,3.5657,3.3573,3.5593,3015200.0],["2009-03-26",3.6042,3.6362,3.4246,3.5336,2481300.0],["2009-03-27",3.4663,3.5721,3.4374,3.4823,1460300.0],["2009-03-30",3.3861,3.4599,3.2899,3.2963,2629000.0],["2009-03-31",3.3573,3.5144,3.2546,3.4695,2802500.0],["2009-04-01",3.3829,3.6106,3.354,3.5913,1794300.0],["2009-04-02",3.7036,3.7613,3.5881,3.6298,4669100.0],["2009-04-03",3.6202,3.6202,3.508,3.5881,4503000.0],["2009-04-06",3.5304,3.6074,3.5015,3.5496,3958400.0],["2009-04-07",3.4791,3.5432,3.3572,3.3605,2841500.0],["2009-04-08",3.4053,3.447,3.338,3.3957,1744500.0],["2009-04-09",3.4663,3.6266,3.338,3.6234,3658400.0],["2009-04-13",3.5881,3.7517,3.5432,3.7324,2498700.0],["2009-04-14",3.6715,3.7292,3.447,3.4599,2863700.0],["2009-04-15",3.431,3.6426,3.3669,3.633,1823100.0],["2009-04-16",3.6619,3.7132,3.5753,3.6683,2041900.0],["2009-04-17",3.6747,3.7132,3.5625,3.6811,2651900.0],["2009-04-20",3.6138,3.7196,3.4214,3.5304,3378800.0],["2009-04-21",3.4727,3.9056,3.4727,3.9024,3595600.0],["2009-04-22",3.835,3.835,3.617,3.6458,4204400.0],["2009-04-23",3.54,3.6234,3.0719,3.0783,8541900.0],["2009-04-24",3.059,3.0847,2.9083,3.0334,8781800.0],["2009-04-27",3.0013,3.0815,2.8634,2.8859,5915800.0],["2009-04-28",2.8538,3.0398,2.8057,2.9212,3083500.0],["2009-04-29",2.9628,3.0623,2.9083,3.059,3859000.0],["2009-04-30",3.0398,3.0815,2.9596,3.0045,3697800.0],["2009-05-01",3.0045,3.0943,2.9661,3.0879,3828400.0],["2009-05-04",3.0526,3.245,3.0526,3.2194,5478500.0],["2009-05-05",3.2098,3.2803,3.1809,3.229,3339500.0],["2009-05-06",3.2322,3.2995,3.1552,3.2899,4161000.0],["2009-05-07",3.1392,3.3637,3.1264,3.2001,4104900.0],["2009-05-08",3.229,3.338,3.2162,3.3092,4629600.0],["2009-05-11",3.2097,3.3027,2.8891,3.2033,2838200.0],["2009-05-12",3.2226,3.2803,3.1681,3.2001,3304100.0],["2009-05-13",3.1649,3.229,3.0943,3.1103,4438200.0],["2009-05-14",3.1168,3.2675,3.0879,3.2386,2669500.0],["2009-05-15",3.2322,3.2386,3.1136,3.1232,1971900.0],["2009-05-18",3.1841,3.2707,3.1328,3.2675,3075400.0],["2009-05-19",3.2643,3.2867,3.1617,3.1969,2051800.0],["2009-05-20",3.229,3.3188,3.1873,3.2001,2176700.0],["2009-05-21",3.1745,3.2482,3.1584,3.245,1782200.0],["2009-05-22",3.2611,3.2867,3.2162,3.2354,1456100.0],["2009-05-26",3.2322,3.338,3.1584,3.3284,1957100.0],["2009-05-27",3.2995,3.3252,3.1424,3.1456,2028500.0],["2009-05-28",3.1809,3.2322,3.1168,3.1584,3229200.0],["2009-05-29",3.1296,3.2867,3.1168,3.2803,2127400.0],["2009-06-01",3.3252,3.431,3.245,3.4053,2514600.0],["2009-06-02",3.4118,3.508,3.4086,3.4631,2971600.0],["2009-06-03",3.4435,3.4859,3.3718,3.3914,1799600.0],["2009-06-04",3.4077,3.4435,3.3556,3.4337,1662100.0],["2009-06-05",3.45,3.5087,3.3718,3.3881,2264900.0],["2009-06-08",3.3718,3.3979,3.3165,3.3849,1537200.0],["2009-06-09",3.3947,3.3947,3.2839,3.2937,1845600.0],["2009-06-10",3.3099,3.3523,3.209,3.222,2496100.0],["2009-06-11",3.2122,3.2904,3.2122,3.2676,1643400.0],["2009-06-12",3.2611,3.2676,3.1633,3.1829,1244600.0],["2009-06-15",3.1731,3.2155,3.1438,3.1601,1379400.0],["2009-06-16",3.1731,3.2415,3.1471,3.1536,2180600.0],["2009-06-17",3.1438,3.2285,3.1438,3.1699,1433200.0],["2009-06-18",3.1405,3.2285,3.1405,3.209,1285900.0],["2009-06-19",3.2448,3.2578,3.1503,3.1796,2052400.0],["2009-06-22",3.1503,3.209,3.1177,3.121,1930500.0],["2009-06-23",3.1764,3.2024,3.0558,3.0786,1465500.0],["2009-06-24",3.0949,3.1536,3.0689,3.1275,1006200.0],["2009-06-25",3.1177,3.1829,3.0754,3.1796,1072000.0],["2009-06-26",3.1666,3.2285,3.1471,3.1764,1502700.0],["2009-06-29",3.1764,3.2057,3.108,3.1862,937300.0],["2009-06-30",3.1959,3.2155,3.1145,3.209,1737500.0],["2009-07-01",3.2187,3.248,3.0786,3.2024,1629600.0],["2009-07-02",3.1829,3.1829,3.0363,3.0689,1737300.0],["2009-07-06",3.0689,3.1243,3.0558,3.1145,1466100.0],["2009-07-07",3.1145,3.1145,3.0167,3.02,2276600.0],["2009-07-08",3.0265,3.0493,2.9255,2.9809,2051400.0],["2009-07-09",3.0721,3.0721,2.9516,3.0135,1217800.0],["2009-07-10",3.0102,3.0265,2.9581,3.0037,911900.0],["2009-07-13",3.033,3.1145,3.02,3.1014,2688800.0],["2009-07-14",3.1308,3.1308,3.0624,3.0884,1368200.0],["2009-07-15",3.0982,3.1405,3.0395,3.1177,3180000.0],["2009-07-16",3.1243,3.1243,3.0167,3.0526,2572100.0],["2009-07-17",3.0461,3.0754,2.9972,3.0298,1918600.0],["2009-07-20",3.0461,3.0656,2.9907,3.0363,1337800.0],["2009-07-21",3.0461,3.0982,3.033,3.0493,1329000.0],["2009-07-22",3.0558,3.1536,3.033,3.1177,2007400.0],["2009-07-23",3.1112,3.3295,3.1112,3.3099,2438500.0],["2009-07-24",3.2806,3.3262,3.2415,3.2969,1427000.0],["2009-07-27",3.2969,3.3947,3.2774,3.3458,2185000.0],["2009-07-28",3.3295,3.3816,3.3099,3.3588,1728100.0],["2009-07-29",3.3458,3.3523,3.2806,3.2904,1440300.0],["2009-07-30",3.3165,3.3588,3.2676,3.323,3022200.0],["2009-07-31",3.3165,3.3784,3.3034,3.3686,1302600.0],["2009-08-03",3.4142,3.5413,3.4077,3.538,1940700.0],["2009-08-04",3.525,3.6422,3.5152,3.6325,1606600.0],["2009-08-05",3.6097,3.7335,3.6097,3.6748,1569400.0],["2009-08-06",3.7041,3.7335,3.5901,3.6325,1304400.0],["2009-08-07",3.6879,3.7628,3.6422,3.7498,1637500.0],["2009-08-10",3.7367,3.7791,3.7009,3.7432,879300.0],["2009-08-11",3.7563,3.7595,3.6129,3.6162,1537900.0],["2009-08-12",3.6097,3.7498,3.6097,3.7302,1261800.0],["2009-08-13",3.7237,3.7888,3.6813,3.7758,1670700.0],["2009-08-14",3.7465,3.7563,3.639,3.6846,1113600.0],["2009-08-17",3.6097,3.6422,3.5347,3.5413,1391000.0],["2009-08-18",3.5706,3.5803,3.4989,3.5347,1071000.0],["2009-08-19",3.4566,3.639,3.4435,3.6292,1234000.0],["2009-08-20",3.5999,3.6585,3.5901,3.626,1088700.0],["2009-08-21",3.6716,3.7237,3.652,3.7139,1229700.0],["2009-08-24",3.7465,3.7791,3.6781,3.6911,1111900.0],["2009-08-25",3.7367,3.8703,3.7204,3.8638,1871000.0],["2009-08-26",3.8312,3.8964,3.7954,3.8866,2362200.0],["2009-08-27",3.8736,3.9029,3.8084,3.8964,1007300.0],["2009-08-28",3.9126,3.968,3.841,3.8866,789100.0],["2009-08-31",3.8507,3.8801,3.8084,3.8801,1150700.0],["2009-09-01",3.8638,3.9257,3.7465,3.7563,1709700.0],["2009-09-02",3.7397,3.7893,3.7067,3.7695,1168600.0],["2009-09-03",3.7794,3.8191,3.7364,3.7893,805000.0],["2009-09-04",3.7893,3.8026,3.7364,3.7959,507400.0],["2009-09-08",3.8257,3.8621,3.7364,3.8356,1299100.0],["2009-09-09",3.8257,3.8985,3.7926,3.8786,1254600.0],["2009-09-10",3.8786,3.9249,3.8455,3.8753,1001300.0],["2009-09-11",3.9216,3.9778,3.8588,3.9679,1392600.0],["2009-09-14",3.9414,4.001,3.9315,3.9811,1917100.0],["2009-09-15",4.0175,4.1167,3.9844,4.1002,2215900.0],["2009-09-16",4.0968,4.2159,4.0803,4.2027,1607000.0],["2009-09-17",4.196,4.2489,4.1564,4.1729,1213700.0],["2009-09-18",4.1927,4.2126,4.1365,4.1762,1300900.0],["2009-09-21",4.1398,4.1861,4.1134,4.1663,1135400.0],["2009-09-22",4.1894,4.196,4.0968,4.12,1162600.0],["2009-09-23",4.12,4.1795,4.0605,4.0671,944800.0],["2009-09-24",4.0902,4.1332,3.9679,3.9943,1530000.0],["2009-09-25",3.9745,4.0274,3.9481,3.9745,702900.0],["2009-09-28",3.9712,4.0836,3.9712,4.0836,1097400.0],["2009-09-29",4.1002,4.1167,4.0572,4.077,663500.0],["2009-09-30",4.0935,4.12,4.0043,4.0274,1194500.0],["2009-10-01",4.0241,4.0472,3.8786,3.8885,1938000.0],["2009-10-02",3.8356,3.9712,3.8092,3.9414,1159200.0],["2009-10-05",3.9381,3.9712,3.8885,3.9514,969100.0],["2009-10-06",3.9976,4.0274,3.9547,4.001,1648700.0],["2009-10-07",3.991,4.0439,3.9712,4.0439,892200.0],["2009-10-08",4.0605,4.0803,4.001,4.0142,1554300.0],["2009-10-09",4.001,4.0935,4.001,4.0935,1485500.0],["2009-10-12",4.1299,4.1299,4.0472,4.0671,628700.0],["2009-10-13",4.0439,4.0704,3.9778,3.9977,1440800.0],["2009-10-14",4.0506,4.1167,4.0043,4.1035,1287400.0],["2009-10-15",4.0836,4.1002,4.0076,4.0241,997000.0],["2009-10-16",4.0076,4.0076,3.8654,3.8852,1298200.0],["2009-10-19",3.9018,4.001,3.8918,3.9844,1311600.0],["2009-10-20",3.9778,3.9844,3.8588,3.8687,1054700.0],["2009-10-21",3.8687,3.8985,3.7893,3.7893,1341600.0],["2009-10-22",3.7893,3.8621,3.7563,3.8455,1864800.0],["2009-10-23",3.8621,3.8621,3.6901,3.7133,1556000.0],["2009-10-26",3.7199,3.753,3.6405,3.667,1537200.0],["2009-10-27",3.6868,3.7166,3.624,3.6273,1393400.0],["2009-10-28",3.6273,3.6505,3.4719,3.4719,1770900.0],["2009-10-29",3.5215,3.6438,3.4851,3.6405,1970300.0],["2009-10-30",3.6306,3.6306,3.4917,3.5314,3079200.0],["2009-11-02",3.538,3.6042,3.4951,3.5446,2556600.0],["2009-11-03",3.5083,3.5777,3.4488,3.5612,2922800.0],["2009-11-04",3.5909,3.6571,3.5678,3.5777,1976700.0],["2009-11-05",3.6042,3.6174,3.5347,3.581,1694500.0],["2009-11-06",3.5612,3.6108,3.5281,3.5777,1515600.0],["2009-11-09",3.6042,3.6736,3.581,3.6736,1585400.0],["2009-11-10",3.6538,3.6968,3.6042,3.6273,1320400.0],["2009-11-11",3.6571,3.667,3.6273,3.6604,817700.0],["2009-11-12",3.6472,3.6835,3.5942,3.5942,886100.0],["2009-11-13",3.6009,3.6505,3.6009,3.6372,885400.0],["2009-11-16",3.6604,3.6901,3.6372,3.6637,935700.0],["2009-11-17",3.6703,3.7001,3.6339,3.6901,991800.0],["2009-11-18",3.6802,3.7001,3.6538,3.6538,474800.0],["2009-11-19",3.6273,3.6472,3.5314,3.5744,1900800.0],["2009-11-20",3.5612,3.5744,3.5413,3.5413,552200.0],["2009-11-23",3.5744,3.6273,3.5546,3.5777,829800.0],["2009-11-24",3.5678,3.5843,3.5182,3.581,1194100.0],["2009-11-25",3.5876,3.5976,3.548,3.548,786200.0],["2009-11-27",3.4719,3.581,3.4223,3.5017,939000.0],["2009-11-30",3.505,3.5248,3.4322,3.5182,1754200.0],["2009-12-01",3.5612,3.6306,3.5347,3.6141,1269700.0],["2009-12-02",3.6242,3.6678,3.604,3.604,1343200.0],["2009-12-03",3.6174,3.6342,3.5066,3.5167,1656700.0],["2009-12-04",3.5603,3.5973,3.5032,3.5973,1579200.0],["2009-12-07",3.604,3.651,3.4529,3.4697,3265700.0],["2009-12-08",3.4663,3.5335,3.4428,3.4898,1547700.0],["2009-12-09",3.5032,3.52,3.4831,3.51,1194400.0],["2009-12-10",3.5301,3.5637,3.4865,3.5066,2236300.0],["2009-12-11",3.4999,3.5301,3.4697,3.51,1696800.0],["2009-12-14",3.5268,3.5368,3.4797,3.5368,1142000.0],["2009-12-15",3.5335,3.5402,3.4932,3.4965,1352900.0],["2009-12-16",3.52,3.5268,3.4663,3.4797,921400.0],["2009-12-17",3.4562,3.4697,3.3823,3.3857,1368300.0],["2009-12-18",3.3958,3.4294,3.379,3.4294,1386100.0],["2009-12-21",3.4461,3.4831,3.4361,3.4831,693500.0],["2009-12-22",3.4697,3.5032,3.4361,3.4562,1093300.0],["2009-12-23",3.4596,3.4797,3.4226,3.4226,1043200.0],["2009-12-24",3.426,3.4327,3.4159,3.4327,600800.0],["2009-12-28",3.4294,3.4495,3.4058,3.4159,623300.0],["2009-12-29",3.4294,3.4461,3.4126,3.426,907100.0],["2009-12-30",3.4058,3.4294,3.3991,3.4226,1315700.0],["2009-12-31",3.4126,3.4327,3.3689,3.3723,2591500.0],["2010-01-04",3.4025,3.4226,3.379,3.4126,2638500.0],["2010-01-05",3.4126,3.4294,3.3857,3.3991,1450900.0],["2010-01-06",3.3958,3.4025,3.3655,3.4025,1175200.0],["2010-01-07",3.4058,3.4865,3.3723,3.473,1649400.0],["2010-01-08",3.4461,3.4797,3.4193,3.4697,815600.0],["2010-01-11",3.4697,3.5032,3.4562,3.4764,890500.0],["2010-01-12",3.4596,3.4999,3.4193,3.4394,1624100.0],["2010-01-13",3.4596,3.5167,3.4361,3.51,1297500.0],["2010-01-14",3.4865,3.5536,3.4562,3.5469,830500.0],["2010-01-15",3.5368,3.5436,3.4764,3.4831,771500.0],["2010-01-19",3.4797,3.5671,3.4663,3.5671,818700.0],["2010-01-20",3.5469,3.6275,3.5301,3.6242,1461000.0],["2010-01-21",3.651,3.6578,3.6007,3.6275,1857800.0],["2010-01-22",3.6342,3.6678,3.5335,3.5738,1415000.0],["2010-01-25",3.6141,3.6309,3.5335,3.5469,1403300.0],["2010-01-26",3.5503,3.6544,3.5503,3.5839,1102900.0],["2010-01-27",3.5704,3.6342,3.5335,3.6107,2935500.0],["2010-01-28",3.6242,3.6242,3.5402,3.5536,1658900.0],["2010-01-29",3.5503,3.6208,3.5335,3.557,1763000.0],["2010-02-01",3.5771,3.6107,3.5436,3.6107,1759000.0],["2010-02-02",3.6174,3.6813,3.5939,3.6813,1322200.0],["2010-02-03",3.6544,3.6779,3.5939,3.6141,854000.0],["2010-02-04",3.5771,3.6275,3.5234,3.5301,1727600.0],["2010-02-05",3.5368,3.5704,3.4327,3.5066,1744600.0],["2010-02-08",3.473,3.5268,3.4361,3.4428,862900.0],["2010-02-09",3.4932,3.5301,3.4193,3.4361,1091600.0],["2010-02-10",3.4361,3.5032,3.4092,3.4932,1071700.0],["2010-02-11",3.4764,3.5066,3.4327,3.4965,1134600.0],["2010-02-12",3.4596,3.52,3.4226,3.52,899600.0],["2010-02-16",3.5503,3.6342,3.52,3.6309,1476200.0],["2010-02-17",3.6342,3.6611,3.6242,3.6611,850900.0],["2010-02-18",3.6578,3.7417,3.6309,3.7417,1437000.0],["2010-02-19",3.7417,3.7988,3.6981,3.7921,1166600.0],["2010-02-22",3.8055,3.8123,3.772,3.7787,872600.0],["2010-02-23",3.7619,3.8727,3.7619,3.772,1972800.0],["2010-02-24",3.7921,3.8022,3.7451,3.7451,1591100.0],["2010-02-25",3.7048,3.8055,3.7014,3.7787,1663200.0],["2010-02-26",3.7887,3.7988,3.7518,3.7921,1360500.0],["2010-03-01",3.8022,3.866,3.7921,3.8526,1007400.0],["2010-03-02",3.8694,3.8895,3.8089,3.8727,1709000.0],["2010-03-03",3.9044,3.9726,3.8771,3.9692,1890300.0],["2010-03-04",3.976,3.9999,3.884,3.901,1996900.0],["2010-03-05",3.9283,3.9385,3.8669,3.8908,1809100.0],["2010-03-08",3.8703,3.9215,3.8703,3.8942,868900.0],["2010-03-09",3.8874,3.9453,3.8703,3.9317,800400.0],["2010-03-10",3.9249,4.017,3.9249,3.9999,1358800.0],["2010-03-11",3.976,4.0613,3.9692,4.0511,1069200.0],["2010-03-12",4.0579,4.0852,4.0306,4.0715,2096700.0],["2010-03-15",4.0817,4.1056,4.0306,4.0988,1416700.0],["2010-03-16",4.109,4.1261,4.0783,4.1022,530900.0],["2010-03-17",4.1193,4.2079,4.1056,4.1909,1027800.0],["2010-03-18",4.1738,4.2011,4.1568,4.1977,1307300.0],["2010-03-19",4.1772,4.2181,4.1329,4.1772,2855500.0],["2010-03-22",4.1465,4.1602,4.0886,4.0886,1293500.0],["2010-03-23",4.0852,4.1397,4.0749,4.1193,1308100.0],["2010-03-24",4.0954,4.2352,4.0954,4.225,1916100.0],["2010-03-25",4.2557,4.2693,4.1602,4.1602,2284900.0],["2010-03-26",4.184,4.2693,4.1772,4.2318,1705900.0],["2010-03-29",4.2454,4.2591,4.2045,4.242,758500.0],["2010-03-30",4.2386,4.2625,4.1977,4.1977,1089700.0],["2010-03-31",4.1943,4.3477,4.1772,4.3239,2016100.0],["2010-04-01",4.358,4.3989,4.3477,4.375,1629400.0],["2010-04-05",4.3852,4.433,4.3852,4.4262,1802500.0],["2010-04-06",4.4023,4.5012,4.4023,4.4978,1941600.0],["2010-04-07",4.4739,4.6137,4.4739,4.5387,3761300.0],["2010-04-08",4.5216,4.5285,4.4705,4.508,1582500.0],["2010-04-09",4.5216,4.5523,4.4944,4.5353,1760000.0],["2010-04-12",4.5353,4.5898,4.5114,4.566,1396100.0],["2010-04-13",4.566,4.5796,4.5353,4.566,1604000.0],["2010-04-14",4.5932,4.8524,4.5898,4.8524,3063600.0],["2010-04-15",4.8183,4.866,4.8149,4.8422,1882000.0],["2010-04-16",4.8319,4.8933,4.6785,4.6819,2706800.0],["2010-04-19",4.6751,4.7535,4.6137,4.7331,4068100.0],["2010-04-20",4.7365,4.8354,4.7296,4.774,2089700.0],["2010-04-21",4.7672,4.791,4.6444,4.6921,2328600.0],["2010-04-22",4.6649,5.1116,4.5967,5.0638,6702200.0],["2010-04-23",5.207,5.2548,5.0468,5.1388,2223400.0],["2010-04-26",5.1218,5.1729,5.0877,5.1013,1642800.0],["2010-04-27",5.0911,5.1388,4.9138,4.9411,2601000.0],["2010-04-28",4.9888,5.1866,4.9718,5.1729,3525200.0],["2010-04-29",5.1968,5.2855,5.0911,5.2139,1884800.0],["2010-04-30",5.2002,5.2036,5.1082,5.1184,2019100.0],["2010-05-03",5.1525,5.1866,5.1116,5.1764,1340300.0],["2010-05-04",5.1218,5.1218,4.9922,4.9922,3600000.0],["2010-05-05",4.9342,5.0297,4.8081,4.8285,4940000.0],["2010-05-06",4.8149,4.9274,4.3784,4.6887,4330300.0],["2010-05-07",4.6955,4.7228,4.508,4.5557,3819500.0],["2010-05-10",4.7637,4.8354,4.6512,4.8319,2584200.0],["2010-05-11",4.7774,4.8967,4.7501,4.7944,2130200.0],["2010-05-12",4.8183,4.8626,4.7842,4.8456,1194100.0],["2010-05-13",4.8456,4.8695,4.7808,4.791,1151700.0],["2010-05-14",4.7535,4.7842,4.6512,4.6853,1883600.0],["2010-05-17",4.716,4.7774,4.6273,4.7365,1417400.0],["2010-05-18",4.7672,4.791,4.658,4.6683,1784900.0],["2010-05-19",4.6444,4.7603,4.5762,4.7262,2564600.0],["2010-05-20",4.658,4.6751,4.4091,4.4091,2208900.0],["2010-05-21",4.3545,4.5455,4.3375,4.5353,2057100.0],["2010-05-24",4.5319,4.641,4.5114,4.5353,2221800.0],["2010-05-25",4.4227,4.5557,4.375,4.5353,2393600.0],["2010-05-26",4.566,4.6239,4.5046,4.5421,2915700.0],["2010-05-27",4.641,4.8626,4.5626,4.8558,3097400.0],["2010-05-28",4.8592,4.8592,4.6955,4.7262,2509300.0],["2010-06-01",4.7092,4.7603,4.566,4.5728,1605500.0],["2010-06-02",4.6636,4.7327,4.5531,4.7327,1275300.0],["2010-06-03",4.7085,4.8018,4.7085,4.7776,1429100.0],["2010-06-04",4.6809,4.7085,4.5116,4.5255,1687400.0],["2010-06-07",4.5496,4.5531,4.3942,4.3942,1516800.0],["2010-06-08",4.4149,4.4495,4.2836,4.4425,1861800.0],["2010-06-09",4.484,4.5427,4.4184,4.4598,2481800.0],["2010-06-10",4.5289,4.5427,4.3804,4.4218,2930800.0],["2010-06-11",4.3838,4.5738,4.3838,4.5704,2206800.0],["2010-06-14",4.5911,4.6602,4.5669,4.5807,1177400.0],["2010-06-15",4.636,4.712,4.5842,4.7051,1772700.0],["2010-06-16",4.6567,4.7051,4.5773,4.6049,1614500.0],["2010-06-17",4.6187,4.6429,4.56,4.5738,886700.0],["2010-06-18",4.5876,4.598,4.56,4.5773,1432800.0],["2010-06-21",4.6429,4.6602,4.5116,4.5324,1084800.0],["2010-06-22",4.5289,4.5773,4.4702,4.4702,1398700.0],["2010-06-23",4.4529,4.5047,4.4045,4.4425,1372900.0],["2010-06-24",4.4287,4.4287,4.3285,4.3804,1750500.0],["2010-06-25",4.3804,4.4356,4.3424,4.4322,1729200.0],["2010-06-28",4.4218,4.4598,4.4046,4.4218,1547800.0],["2010-06-29",4.3458,4.3838,4.2353,4.2629,1627200.0],["2010-06-30",4.2491,4.3147,4.1835,4.1904,1948500.0],["2010-07-01",4.2076,4.2076,4.0695,4.18,1876000.0],["2010-07-02",4.1973,4.2353,4.1316,4.1593,985100.0],["2010-07-06",4.2111,4.256,4.1213,4.1662,1312300.0],["2010-07-07",4.1835,4.3631,4.1835,4.3562,1415000.0],["2010-07-08",4.3804,4.4322,4.3147,4.37,1138500.0],["2010-07-09",4.3493,4.4425,4.3493,4.4391,1053400.0],["2010-07-12",4.4045,4.4495,4.3424,4.3665,838300.0],["2010-07-13",4.4322,4.4806,4.3976,4.4806,1678400.0],["2010-07-14",4.4667,4.5116,4.446,4.484,1812600.0],["2010-07-15",4.4909,4.4944,4.3596,4.4667,1301800.0],["2010-07-16",4.4425,4.4633,4.3216,4.3458,2085100.0],["2010-07-19",4.3493,4.3804,4.2802,4.3631,1244800.0],["2010-07-20",4.3009,4.446,4.2733,4.4391,2221400.0],["2010-07-21",4.4564,4.4978,4.3665,4.3769,1982500.0],["2010-07-22",4.37,4.4287,4.3182,4.3493,2797100.0],["2010-07-23",4.3216,4.3769,4.294,4.3631,1749200.0],["2010-07-26",4.3527,4.4218,4.294,4.4149,2752500.0],["2010-07-27",4.4322,4.4598,4.3838,4.4598,2093100.0],["2010-07-28",4.4771,4.4771,4.3596,4.3838,2133400.0],["2010-07-29",4.4115,4.4495,4.2836,4.3113,3483700.0],["2010-07-30",4.256,4.3458,4.2525,4.3216,1475000.0],["2010-08-02",4.3976,4.3976,4.332,4.3769,1713400.0],["2010-08-03",4.3665,4.37,4.294,4.294,1787200.0],["2010-08-04",4.3251,4.3804,4.3078,4.37,1514200.0],["2010-08-05",4.3527,4.4771,4.3458,4.4633,1973800.0],["2010-08-06",4.4045,4.4909,4.3976,4.4875,2001200.0],["2010-08-09",4.5116,4.5358,4.4667,4.5116,926900.0],["2010-08-10",4.4667,4.4771,4.4184,4.446,1289000.0],["2010-08-11",4.4045,4.408,4.3182,4.3182,1765200.0],["2010-08-12",4.2215,4.3355,4.2215,4.2975,1075200.0],["2010-08-13",4.2733,4.332,4.2733,4.3009,1036400.0],["2010-08-16",4.2629,4.3216,4.256,4.3009,697400.0],["2010-08-17",4.3527,4.3527,4.2905,4.3044,1213800.0],["2010-08-18",4.3044,4.3735,4.2698,4.3493,954700.0],["2010-08-19",4.3113,4.3355,4.2975,4.3009,1186800.0],["2010-08-20",4.2767,4.3389,4.2664,4.3147,836000.0],["2010-08-23",4.3285,4.37,4.2836,4.2871,940700.0],["2010-08-24",4.2284,4.2836,4.2042,4.2249,1384600.0],["2010-08-25",4.1904,4.2767,4.1835,4.2629,1099700.0],["2010-08-26",4.2871,4.3424,4.2767,4.3044,1452500.0],["2010-08-27",4.3562,4.408,4.2975,4.408,1074200.0],["2010-08-30",4.4149,4.4218,4.3562,4.3562,1656500.0],["2010-08-31",4.332,4.4356,4.3182,4.4149,1938800.0],["2010-09-01",4.5245,4.542,4.4125,4.5245,1379300.0],["2010-09-02",4.528,4.5455,4.5,4.5385,1108800.0],["2010-09-03",4.5736,4.5876,4.5455,4.5736,969500.0],["2010-09-07",4.556,4.6051,4.4685,4.472,1165700.0],["2010-09-08",4.479,4.542,4.472,4.528,792500.0],["2010-09-09",4.549,4.6016,4.5315,4.563,793900.0],["2010-09-10",4.5595,4.5911,4.535,4.57,511700.0],["2010-09-13",4.6051,4.6751,4.5665,4.6646,1107400.0],["2010-09-14",4.6471,4.6996,4.6226,4.6751,1238400.0],["2010-09-15",4.6576,4.7451,4.6401,4.7031,1479500.0],["2010-09-16",4.7031,4.7486,4.6891,4.7241,710700.0],["2010-09-17",4.7451,4.7662,4.7066,4.7101,1213600.0],["2010-09-20",4.7136,4.7311,4.6856,4.7171,2080000.0],["2010-09-21",4.7101,4.7451,4.6891,4.6961,1688700.0],["2010-09-22",4.6961,4.7276,4.6786,4.6996,2269300.0],["2010-09-23",4.6576,4.7311,4.6576,4.6786,1344000.0],["2010-09-24",4.7416,4.7732,4.7031,4.7732,1520700.0],["2010-09-27",4.7486,4.8187,4.7381,4.7837,971400.0],["2010-09-28",4.8117,4.8572,4.7697,4.8257,1644400.0],["2010-09-29",4.8152,4.8782,4.8047,4.8502,870000.0],["2010-09-30",4.8782,4.9237,4.8152,4.8502,4091300.0],["2010-10-01",4.8677,4.8922,4.7592,4.7872,1949900.0],["2010-10-04",4.7837,4.8747,4.7416,4.8082,3415900.0],["2010-10-05",4.8502,4.8712,4.7241,4.7977,2301800.0],["2010-10-06",4.8047,4.8467,4.7872,4.8222,1101400.0],["2010-10-07",4.8292,4.8432,4.7451,4.7627,1227100.0],["2010-10-08",4.7732,4.7802,4.7136,4.7557,1274400.0],["2010-10-11",4.7662,4.8502,4.7486,4.7662,991300.0],["2010-10-12",4.7627,4.8047,4.7171,4.7907,1581700.0],["2010-10-13",4.8222,4.8922,4.7907,4.8572,1799000.0],["2010-10-14",4.8607,4.9097,4.8187,4.8502,1564800.0],["2010-10-15",4.8852,4.8992,4.8292,4.8747,1188300.0],["2010-10-18",4.8817,4.9658,4.8747,4.9413,1574000.0],["2010-10-19",4.8887,4.9378,4.8747,4.8887,1330600.0],["2010-10-20",4.9167,4.9272,4.8397,4.8712,1583600.0],["2010-10-21",4.8817,4.9308,4.8502,4.8747,1127000.0],["2010-10-22",4.8957,4.9272,4.8747,4.8957,990800.0],["2010-10-25",4.9343,4.9518,4.8677,4.8712,1290200.0],["2010-10-26",4.8467,4.9202,4.8362,4.8817,1181900.0],["2010-10-27",4.8467,4.8852,4.8362,4.8572,992100.0],["2010-10-28",4.6961,4.8502,4.5315,4.5525,4673600.0],["2010-10-29",4.5525,4.6331,4.528,4.6226,2417500.0],["2010-11-01",4.6296,4.6611,4.493,4.5385,2025000.0],["2010-11-02",4.5771,4.5771,4.507,4.535,1615100.0],["2010-11-03",4.535,4.5595,4.493,4.5595,2268400.0],["2010-11-04",4.5946,4.6086,4.5455,4.5946,2609300.0],["2010-11-05",4.5911,4.6121,4.5455,4.57,1587400.0],["2010-11-08",4.549,4.5806,4.5035,4.5175,1557400.0],["2010-11-09",4.528,4.549,4.465,4.465,2248800.0],["2010-11-10",4.465,4.5175,4.409,4.5175,1984700.0],["2010-11-11",4.486,4.528,4.479,4.4965,1253300.0],["2010-11-12",4.472,4.4895,4.4475,4.4475,1326400.0],["2010-11-15",4.4615,4.486,4.4195,4.4335,1452300.0],["2010-11-16",4.416,4.416,4.3494,4.3844,1801800.0],["2010-11-17",4.395,4.4335,4.3564,4.4055,1366800.0],["2010-11-18",4.4405,4.4895,4.4265,4.479,987500.0],["2010-11-19",4.4545,4.5,4.4335,4.472,1172900.0],["2010-11-22",4.4475,4.5,4.4335,4.4895,1579800.0],["2010-11-23",4.4685,4.493,4.3915,4.3915,1311800.0],["2010-11-24",4.409,4.4825,4.3914,4.4825,727300.0],["2010-11-26",4.437,4.458,4.4055,4.4125,295800.0],["2010-11-29",4.3985,4.451,4.3704,4.4405,771800.0],["2010-11-30",4.4125,4.4615,4.402,4.4335,1108700.0],["2010-12-01",4.472,4.535,4.458,4.5245,1088000.0],["2010-12-02",4.5717,4.6108,4.5185,4.6001,1297400.0],["2010-12-03",4.5859,4.6108,4.522,4.5646,1394900.0],["2010-12-06",4.5469,4.5788,4.5291,4.5682,725800.0],["2010-12-07",4.5966,4.6356,4.5433,4.554,586400.0],["2010-12-08",4.5611,4.6108,4.5433,4.5966,670900.0],["2010-12-09",4.6143,4.6143,4.5611,4.5966,842900.0],["2010-12-10",4.5966,4.7031,4.5966,4.7031,913200.0],["2010-12-13",4.7066,4.7492,4.6924,4.7208,757700.0],["2010-12-14",4.735,4.767,4.7279,4.7599,1051800.0],["2010-12-15",4.7634,4.8415,4.7492,4.767,1423700.0],["2010-12-16",4.767,4.806,4.7457,4.7776,719300.0],["2010-12-17",4.7847,4.7954,4.735,4.7705,1786000.0],["2010-12-20",4.767,4.8024,4.7492,4.7563,938300.0],["2010-12-21",4.767,4.8379,4.7528,4.8308,887400.0],["2010-12-22",4.845,4.9089,4.8308,4.8699,1016600.0],["2010-12-23",4.8805,4.8841,4.8344,4.8628,694600.0],["2010-12-27",4.8415,4.8699,4.8131,4.8699,681500.0],["2010-12-28",4.8841,4.8841,4.7882,4.8024,684700.0],["2010-12-29",4.8024,4.8592,4.7953,4.8273,354600.0],["2010-12-30",4.8415,4.877,4.8095,4.8663,528000.0],["2010-12-31",4.8592,4.9054,4.8237,4.8379,770100.0],["2011-01-03",4.8699,4.9409,4.8628,4.9125,833400.0],["2011-01-04",4.9125,4.9373,4.8379,4.8983,846300.0],["2011-01-05",4.8699,4.9409,4.8663,4.8912,838000.0],["2011-01-06",4.9125,4.9125,4.8521,4.8628,504100.0],["2011-01-07",4.8841,4.8841,4.7776,4.7918,961100.0],["2011-01-10",4.7776,4.7812,4.664,4.6711,2813400.0],["2011-01-11",4.6818,4.7173,4.6676,4.7031,1199500.0],["2011-01-12",4.7492,4.7634,4.6534,4.7031,1201900.0],["2011-01-13",4.7102,4.7102,4.6569,4.6676,755000.0],["2011-01-14",4.664,4.696,4.6534,4.6853,1715200.0],["2011-01-18",4.6889,4.7137,4.6321,4.6676,3770900.0],["2011-01-19",4.6747,4.6747,4.6179,4.6214,1145100.0],["2011-01-20",4.625,4.6711,4.6037,4.6143,933000.0],["2011-01-21",4.6321,4.6427,4.5717,4.5753,1785400.0],["2011-01-24",4.5824,4.6001,4.5611,4.5646,1433500.0],["2011-01-25",4.5504,4.6001,4.5327,4.5611,1588000.0],["2011-01-26",4.5895,4.6001,4.5256,4.5469,2087000.0],["2011-01-27",4.6392,4.6392,4.4972,4.5291,3973900.0],["2011-01-28",4.5256,4.5433,4.3978,4.4298,3355400.0],["2011-01-31",4.4369,4.4404,4.3339,4.341,2537200.0],["2011-02-01",4.3552,4.4049,4.3197,4.373,3278500.0],["2011-02-02",4.3517,4.3907,4.3126,4.3517,1173400.0],["2011-02-03",4.3375,4.3552,4.2949,4.3268,1265900.0],["2011-02-04",4.3268,4.3517,4.3126,4.341,2235600.0],["2011-02-07",4.3339,4.4049,4.3339,4.4014,2532300.0],["2011-02-08",4.4191,4.4901,4.3978,4.483,2161800.0],["2011-02-09",4.4652,4.4936,4.444,4.4865,1886100.0],["2011-02-10",4.4475,4.4688,4.4298,4.444,1130100.0],["2011-02-11",4.4262,4.5966,4.4262,4.5504,2910300.0],["2011-02-14",4.5504,4.5575,4.4972,4.5185,2396500.0],["2011-02-15",4.5078,4.5291,4.4972,4.5114,1252700.0],["2011-02-16",4.5327,4.5788,4.522,4.522,1644100.0],["2011-02-17",4.5078,4.5753,4.5078,4.5682,801000.0],["2011-02-18",4.5753,4.5753,4.5043,4.5575,2111900.0],["2011-02-22",4.5185,4.522,4.4191,4.4227,1287700.0],["2011-02-23",4.4404,4.4617,4.3588,4.3588,1599900.0],["2011-02-24",4.3623,4.3978,4.2807,4.3339,1623400.0],["2011-02-25",4.3659,4.444,4.3339,4.444,1151700.0],["2011-02-28",4.4581,4.4794,4.4262,4.4369,1547600.0],["2011-03-01",4.4404,4.4475,4.3304,4.341,1225700.0],["2011-03-02",4.314,4.3248,4.1844,4.224,4843100.0],["2011-03-03",4.2744,4.3716,4.2636,4.314,4116200.0],["2011-03-04",4.3176,4.3536,4.296,4.3464,3441500.0],["2011-03-07",4.3716,4.386,4.3104,4.3464,2153200.0],["2011-03-08",4.3572,4.4184,4.35,4.3932,2186000.0],["2011-03-09",4.3788,4.4292,4.3608,4.3968,1737500.0],["2011-03-10",4.3644,4.3932,4.3032,4.3752,1956000.0],["2011-03-11",4.3392,4.3932,4.2924,4.3932,2887700.0],["2011-03-14",4.3392,4.3716,4.3104,4.3644,1649900.0],["2011-03-15",4.242,4.386,4.242,4.3572,2128400.0],["2011-03-16",4.3536,4.386,4.3284,4.3428,2984100.0],["2011-03-17",4.3932,4.404,4.3536,4.3968,1400600.0],["2011-03-18",4.4184,4.5949,4.3968,4.4364,2672500.0],["2011-03-21",4.458,4.4833,4.4472,4.4833,1183800.0],["2011-03-22",4.4761,4.4905,4.4328,4.44,1659500.0],["2011-03-23",4.4292,4.4689,4.3716,4.4544,1900800.0],["2011-03-24",4.4653,4.4689,4.3716,4.3968,2521400.0],["2011-03-25",4.4148,4.4652,4.3968,4.4364,1534800.0],["2011-03-28",4.4364,4.4905,4.4292,4.4652,1244800.0],["2011-03-29",4.4689,4.4941,4.44,4.4833,720900.0],["2011-03-30",4.5013,4.5013,4.4725,4.4977,726800.0],["2011-03-31",4.4833,4.5697,4.4797,4.5697,1775600.0],["2011-04-01",4.5841,4.6777,4.5589,4.6777,2857800.0],["2011-04-04",4.6741,4.6993,4.6597,4.6813,1719900.0],["2011-04-05",4.6813,4.7425,4.6705,4.7173,1415900.0],["2011-04-06",4.7209,4.7749,4.7137,4.7749,1619100.0],["2011-04-07",4.7533,4.7821,4.7137,4.7353,1848000.0],["2011-04-08",4.7389,4.7497,4.6381,4.6525,971400.0],["2011-04-11",4.6381,4.6741,4.6273,4.6489,539500.0],["2011-04-12",4.6165,4.6885,4.6057,4.6741,933000.0],["2011-04-13",4.6813,4.6813,4.6093,4.6345,839200.0],["2011-04-14",4.6237,4.6417,4.5949,4.6165,778000.0],["2011-04-15",4.6345,4.6705,4.6201,4.6561,894200.0],["2011-04-18",4.6201,4.6273,4.5157,4.5733,1981800.0],["2011-04-19",4.5769,4.5985,4.4905,4.5265,719200.0],["2011-04-20",4.5697,4.5805,4.5121,4.5661,963900.0],["2011-04-21",4.5733,4.6417,4.5301,4.6165,781600.0],["2011-04-25",4.5985,4.6561,4.5877,4.6237,712200.0],["2011-04-26",4.6525,4.6993,4.6525,4.6741,852300.0],["2011-04-27",4.6921,4.7317,4.6705,4.7065,1271700.0],["2011-04-28",4.6813,4.6885,4.5481,4.6201,2136400.0],["2011-04-29",4.6129,4.6165,4.5625,4.5625,877000.0],["2011-05-02",4.5769,4.5949,4.5193,4.5733,1744700.0],["2011-05-03",4.5553,4.6201,4.5409,4.6165,996300.0],["2011-05-04",4.6129,4.6237,4.5373,4.5481,3154200.0],["2011-05-05",4.5373,4.5589,4.44,4.4725,983300.0],["2011-05-06",4.4977,4.5193,4.4544,4.4977,794400.0],["2011-05-09",4.4941,4.5193,4.4472,4.4941,589200.0],["2011-05-10",4.4941,4.5265,4.4761,4.4977,799600.0],["2011-05-11",4.4941,4.5337,4.4544,4.4869,1264000.0],["2011-05-12",4.4797,4.5229,4.4328,4.5085,696000.0],["2011-05-13",4.5193,4.5265,4.4508,4.4905,847000.0],["2011-05-16",4.458,4.5913,4.4472,4.5445,1326600.0],["2011-05-17",4.5337,4.5769,4.5085,4.5553,1425200.0],["2011-05-18",4.5481,4.6849,4.5265,4.6633,2687800.0],["2011-05-19",4.6885,4.7029,4.6417,4.6453,1052100.0],["2011-05-20",4.6273,4.6633,4.6093,4.6093,545300.0],["2011-05-23",4.5697,4.6129,4.5337,4.5733,625900.0],["2011-05-24",4.5949,4.5949,4.5013,4.5013,847300.0],["2011-05-25",4.4941,4.5121,4.4725,4.5049,553000.0],["2011-05-26",4.4833,4.5085,4.4508,4.4977,444000.0],["2011-05-27",4.5049,4.5157,4.4725,4.4833,1521100.0],["2011-05-31",4.5121,4.5337,4.458,4.4761,2195100.0],["2011-06-01",4.4742,4.4888,4.3939,4.3975,2630200.0],["2011-06-02",4.3902,4.4121,4.3829,4.4048,1172100.0],["2011-06-03",4.361,4.4048,4.3573,4.3793,2840600.0],["2011-06-06",4.3683,4.3866,4.3537,4.361,1686300.0],["2011-06-07",4.372,4.4012,4.3574,4.3866,900200.0],["2011-06-08",4.372,4.4012,4.3537,4.3647,1871600.0],["2011-06-09",4.3683,4.3793,4.3245,4.3464,1063700.0],["2011-06-10",4.3427,4.361,4.3099,4.3464,2005300.0],["2011-06-13",4.3573,4.3902,4.3281,4.3647,979700.0],["2011-06-14",4.4012,4.4414,4.3756,4.4194,1057900.0],["2011-06-15",4.4048,4.456,4.3866,4.4085,2552600.0],["2011-06-16",4.4012,4.4231,4.3537,4.3756,1126600.0],["2011-06-17",4.3939,4.4012,4.3354,4.3354,2169100.0],["2011-06-20",4.3354,4.3647,4.3135,4.3172,2758900.0],["2011-06-21",4.3354,4.3793,4.3172,4.3573,1392200.0],["2011-06-22",4.35,4.3647,4.3318,4.3318,1202100.0],["2011-06-23",4.3062,4.3208,4.2441,4.2697,1190900.0],["2011-06-24",4.2806,4.3135,4.2259,4.2441,1067100.0],["2011-06-27",4.2368,4.2733,4.2368,4.2551,1179200.0],["2011-06-28",4.2624,4.2733,4.2259,4.2478,707800.0],["2011-06-29",4.2733,4.3026,4.2478,4.2843,1696100.0],["2011-06-30",4.2989,4.3427,4.2733,4.2916,1331600.0],["2011-07-01",4.3099,4.3866,4.2989,4.3793,1220200.0],["2011-07-05",4.3829,4.4048,4.3026,4.3245,897500.0],["2011-07-06",4.3172,4.4158,4.3135,4.3866,1081500.0],["2011-07-07",4.4158,4.456,4.3975,4.456,1013400.0],["2011-07-08",4.4121,4.4377,4.4048,4.4267,780300.0],["2011-07-11",4.3829,4.4121,4.3135,4.3208,1211200.0],["2011-07-12",4.3062,4.3829,4.2989,4.3062,1459900.0],["2011-07-13",4.3281,4.3793,4.2806,4.2953,1196200.0],["2011-07-14",4.3135,4.3135,4.2295,4.2332,773100.0],["2011-07-15",4.2441,4.2514,4.1966,4.2295,772800.0],["2011-07-18",4.2003,4.2222,4.0359,4.0578,1834600.0],["2011-07-19",4.0688,4.1309,4.0505,4.0798,1846600.0],["2011-07-20",4.0871,4.109,4.0615,4.0688,819900.0],["2011-07-21",4.0615,4.1053,4.025,4.0725,1970100.0],["2011-07-22",4.0578,4.0944,3.8935,3.9264,2766800.0],["2011-07-25",3.9008,3.9483,3.8643,3.9227,3118900.0],["2011-07-26",3.93,3.9702,3.9081,3.9556,3399500.0],["2011-07-27",3.9337,3.9446,3.8752,3.8752,2799200.0],["2011-07-28",3.8971,3.9483,3.8898,3.9227,3156400.0],["2011-07-29",3.8825,3.9154,3.7876,3.8131,2771900.0],["2011-08-01",3.8497,3.8679,3.7474,3.7766,2510000.0],["2011-08-02",3.762,3.7693,3.6816,3.6999,2422900.0],["2011-08-03",3.6963,3.7182,3.6415,3.7182,2993700.0],["2011-08-04",3.689,3.7109,3.5721,3.5721,3637500.0],["2011-08-05",3.6159,3.6342,3.5136,3.5684,3992700.0],["2011-08-08",3.4844,3.5392,3.4041,3.4041,6684300.0],["2011-08-09",3.4552,3.6488,3.4041,3.6451,7652500.0],["2011-08-10",3.583,3.583,3.415,3.4223,4505800.0],["2011-08-11",3.4223,3.667,3.3968,3.6305,2849400.0],["2011-08-12",3.6743,3.6816,3.51,3.5611,2245100.0],["2011-08-15",3.5903,3.7328,3.583,3.7328,1749000.0],["2011-08-16",3.689,3.7218,3.5721,3.5976,2122300.0],["2011-08-17",3.6159,3.6634,3.5721,3.6196,1686800.0],["2011-08-18",3.5209,3.5502,3.426,3.4479,2623900.0],["2011-08-19",3.3821,3.4735,3.3785,3.3931,1444200.0],["2011-08-22",3.4808,3.5063,3.3529,3.3566,1489500.0],["2011-08-23",3.3748,3.4223,3.331,3.4223,1802900.0],["2011-08-24",3.4114,3.4771,3.3785,3.4515,1374500.0],["2011-08-25",3.4735,3.4917,3.3018,3.3347,2049600.0],["2011-08-26",3.3274,3.4333,3.2835,3.4077,1330500.0],["2011-08-29",3.4515,3.6451,3.4479,3.6159,2567400.0],["2011-08-30",3.6123,3.667,3.5538,3.6342,2306100.0],["2011-08-31",3.6561,3.7182,3.6123,3.6305,1612900.0],["2011-09-01",3.5134,3.6324,3.5097,3.5097,2213800.0],["2011-09-02",3.439,3.5097,3.4316,3.4353,1771300.0],["2011-09-06",3.3461,3.3981,3.3424,3.3721,1942900.0],["2011-09-07",3.4353,3.5617,3.4167,3.5617,1716400.0],["2011-09-08",3.5097,3.5915,3.4911,3.4911,1631600.0],["2011-09-09",3.4614,3.4985,3.4019,3.439,2271100.0],["2011-09-12",3.387,3.4911,3.3833,3.4874,1399300.0],["2011-09-13",3.506,3.5655,3.4725,3.4948,1993300.0],["2011-09-14",3.5283,3.5952,3.4725,3.5617,1445000.0],["2011-09-15",3.5989,3.6658,3.5878,3.6435,1620800.0],["2011-09-16",3.6621,3.6807,3.5766,3.6138,1765100.0],["2011-09-19",3.5469,3.584,3.5208,3.5431,1345900.0],["2011-09-20",3.5729,3.6212,3.5246,3.5283,1804000.0],["2011-09-21",3.5246,3.5543,3.3833,3.3833,2148200.0],["2011-09-22",3.3275,3.361,3.2457,3.2829,3042700.0],["2011-09-23",3.2792,3.3015,3.2271,3.268,1925600.0],["2011-09-26",3.3015,3.3312,3.2494,3.3275,3589100.0],["2011-09-27",3.3981,3.4985,3.3684,3.413,1639600.0],["2011-09-28",3.4167,3.439,3.2532,3.2532,1514000.0],["2011-09-29",3.3201,3.3647,3.268,3.361,2326900.0],["2011-09-30",3.3126,3.3981,3.3015,3.3164,1849600.0],["2011-10-03",3.2866,3.3498,3.0821,3.0896,2102900.0],["2011-10-04",3.0635,3.3089,3.0561,3.3052,3300000.0],["2011-10-05",3.3052,3.3944,3.2532,3.3684,1539600.0],["2011-10-06",3.3535,3.4688,3.3349,3.4651,1520600.0],["2011-10-07",3.4762,3.4837,3.4093,3.4093,2680700.0],["2011-10-10",3.4799,3.4837,3.4167,3.4799,1588000.0],["2011-10-11",3.4428,3.4874,3.4242,3.4725,1139100.0],["2011-10-12",3.5134,3.6212,3.4948,3.584,1910100.0],["2011-10-13",3.5469,3.558,3.4651,3.4948,1692100.0],["2011-10-14",3.532,3.5394,3.4353,3.5208,1024200.0],["2011-10-17",3.4837,3.5022,3.361,3.3684,1603200.0],["2011-10-18",3.3796,3.5617,3.3535,3.5469,1338700.0],["2011-10-19",3.5543,3.6249,3.5134,3.5692,1644100.0],["2011-10-20",3.5692,3.6658,3.532,3.6658,1634100.0],["2011-10-21",3.703,3.7142,3.6324,3.7104,2217200.0],["2011-10-24",3.7179,3.7997,3.6956,3.7774,1649000.0],["2011-10-25",3.7551,3.7699,3.6807,3.703,1239100.0],["2011-10-26",3.7625,3.7699,3.6621,3.6844,2133700.0],["2011-10-27",3.822,3.8963,3.651,3.6807,3183200.0],["2011-10-28",3.3498,3.558,3.3126,3.3387,5567200.0],["2011-10-31",3.2866,3.3461,3.2494,3.2866,3634700.0],["2011-11-01",3.1937,3.268,3.149,3.1565,3622300.0],["2011-11-02",3.2197,3.2197,3.071,3.1788,3710000.0],["2011-11-03",3.216,3.2643,3.1416,3.1788,2015800.0],["2011-11-04",3.1491,3.216,3.1119,3.1974,2083800.0],["2011-11-07",3.1937,3.2271,3.1565,3.2197,2064300.0],["2011-11-08",3.2606,3.2717,3.1899,3.2346,2186600.0],["2011-11-09",3.1676,3.1974,3.0561,3.0561,2469700.0],["2011-11-10",3.1267,3.1267,3.0487,3.0821,1439800.0],["2011-11-11",3.1193,3.1267,3.0561,3.0821,1414400.0],["2011-11-14",3.0821,3.1416,3.0264,3.0375,1441900.0],["2011-11-15",3.0189,3.0673,2.9743,3.0635,2113700.0],["2011-11-16",3.0189,3.0226,2.9371,2.9557,3601900.0],["2011-11-17",2.9371,2.9743,2.8182,2.8628,3385100.0],["2011-11-18",2.8851,2.9,2.7921,2.8256,2394400.0],["2011-11-21",2.7996,2.8219,2.7364,2.7735,2666500.0],["2011-11-22",2.755,2.7921,2.7029,2.7252,3246200.0],["2011-11-23",2.7066,2.7103,2.662,2.6694,2606700.0],["2011-11-25",2.6583,2.7326,2.6583,2.7103,1341900.0],["2011-11-28",2.8033,2.8256,2.7661,2.8107,4418700.0],["2011-11-29",2.7996,2.8739,2.7958,2.8442,3958600.0],["2011-11-30",2.7884,3.0635,2.7847,3.0561,15128000.0],["2011-12-01",3.0086,3.0846,2.9364,3.0656,3006700.0],["2011-12-02",3.1682,3.5632,3.1492,3.4113,15810100.0],["2011-12-05",3.4683,3.5215,3.4189,3.4835,6380800.0],["2011-12-06",3.4759,3.4987,3.4455,3.4759,4265200.0],["2011-12-07",3.4721,3.4949,3.4303,3.4645,31345100.0],["2011-12-08",3.4037,3.4531,3.3429,3.4075,3112600.0],["2011-12-09",3.4265,3.5328,3.4265,3.5177,2335300.0],["2011-12-12",3.5025,3.5404,3.4455,3.5139,2572800.0],["2011-12-13",3.548,3.6088,3.4835,3.5101,3383600.0],["2011-12-14",3.4949,3.6164,3.4721,3.5328,3050300.0],["2011-12-15",3.5328,3.605,3.5328,3.5746,3132300.0],["2011-12-16",3.5746,3.6316,3.5101,3.5442,3615200.0],["2011-12-19",3.586,3.586,3.4683,3.5063,2035100.0],["2011-12-20",3.5708,3.5746,3.4987,3.5518,2327900.0],["2011-12-21",3.5328,3.6202,3.529,3.6126,2236100.0],["2011-12-22",3.6088,3.6506,3.5822,3.6164,2086600.0],["2011-12-23",3.6354,3.662,3.6012,3.6316,1305800.0],["2011-12-27",3.6164,3.6392,3.529,3.5442,2013900.0],["2011-12-28",3.567,3.5822,3.5025,3.5177,1950400.0],["2011-12-29",3.5366,3.5632,3.5063,3.5594,1987800.0],["2011-12-30",3.5594,3.5632,3.5215,3.5215,1738900.0],["2012-01-03",3.5936,3.6012,3.5063,3.5215,2501600.0],["2012-01-04",3.5063,3.529,3.4683,3.5177,1421400.0],["2012-01-05",3.4987,3.5328,3.4379,3.5177,1675700.0],["2012-01-06",3.5328,3.5784,3.4949,3.5139,2156100.0],["2012-01-09",3.5328,3.5404,3.4987,3.5215,964100.0],["2012-01-10",3.5328,3.5366,3.4949,3.5101,2746000.0],["2012-01-11",3.5101,3.5252,3.4683,3.5177,4041500.0],["2012-01-12",3.5215,3.5328,3.4873,3.5139,3271100.0],["2012-01-13",3.4949,3.5139,3.3923,3.4303,2421000.0],["2012-01-17",3.4531,3.4721,3.4075,3.4189,1377400.0],["2012-01-18",3.4189,3.4379,3.3695,3.4379,2514300.0],["2012-01-19",3.4645,3.5101,3.4455,3.4911,1325800.0],["2012-01-20",3.4911,3.624,3.3657,3.5936,5589300.0],["2012-01-23",3.5936,3.6126,3.5594,3.5898,2588700.0],["2012-01-24",3.5556,3.5974,3.4949,3.586,2306300.0],["2012-01-25",3.5632,3.6088,3.548,3.6012,3263400.0],["2012-01-26",3.6012,3.6734,3.5594,3.6316,3835100.0],["2012-01-27",3.6126,3.7494,3.605,3.6924,3808300.0],["2012-01-30",3.662,3.738,3.643,3.719,3172800.0],["2012-01-31",3.7532,3.7874,3.7038,3.7532,2875900.0],["2012-02-01",3.795,3.8747,3.7836,3.8709,3136500.0],["2012-02-02",3.8747,3.9127,3.8671,3.8899,1450000.0],["2012-02-03",3.9393,3.9735,3.9051,3.9431,1935200.0],["2012-02-06",3.9203,3.9431,3.8937,3.9089,1391600.0],["2012-02-07",3.9013,3.9697,3.8861,3.9507,2090500.0],["2012-02-08",3.9393,3.9963,3.9203,3.9697,1191800.0],["2012-02-09",3.9735,3.9963,3.9507,3.9773,1574400.0],["2012-02-10",3.9621,3.9697,3.9241,3.9469,1076100.0],["2012-02-13",3.9849,4.0153,3.9659,3.9887,958000.0],["2012-02-14",3.9811,3.9887,3.9165,3.9355,977300.0],["2012-02-15",3.9621,4.0077,3.9393,3.9697,1591900.0],["2012-02-16",3.9621,4.0229,3.9621,4.0191,1164600.0],["2012-02-17",4.0419,4.0571,4.0229,4.0419,913300.0],["2012-02-21",4.0571,4.0799,4.0153,4.0571,1029200.0],["2012-02-22",4.0609,4.0837,3.9887,3.9887,1217200.0],["2012-02-23",3.9963,4.0153,3.9735,3.9887,1713800.0],["2012-02-24",3.9887,4.0989,3.9811,4.0571,2581300.0],["2012-02-27",4.0495,4.1217,4.0191,4.0723,5217400.0],["2012-02-28",4.0837,4.0989,4.0077,4.0837,1632300.0],["2012-02-29",4.0951,4.1862,4.0951,4.1255,2965900.0],["2012-03-01",4.1179,4.1786,4.0685,4.171,3046400.0],["2012-03-02",4.19,4.2546,4.1558,4.2394,3674600.0],["2012-03-05",4.2242,4.2546,4.1976,4.228,1642000.0],["2012-03-06",4.19,4.2128,4.1406,4.1482,1747200.0],["2012-03-07",4.1482,4.19,4.1217,4.152,12800800.0],["2012-03-08",4.1629,4.2285,4.1242,4.2053,1729200.0],["2012-03-09",4.2015,4.244,4.1899,4.2324,1239700.0],["2012-03-12",4.2208,4.2826,4.2092,4.2633,1470200.0],["2012-03-13",4.271,4.3289,4.2401,4.3212,2309600.0],["2012-03-14",4.3212,4.3212,4.186,4.1938,3063800.0],["2012-03-15",4.1783,4.3019,4.1667,4.2864,2277100.0],["2012-03-16",4.298,4.298,4.159,4.159,5933600.0],["2012-03-19",4.1629,4.2324,4.1474,4.1938,1774600.0],["2012-03-20",4.1783,4.1899,4.1513,4.1706,2157100.0],["2012-03-21",4.1744,4.186,4.0663,4.0702,3978100.0],["2012-03-22",4.0509,4.0818,3.9814,4.047,2941600.0],["2012-03-23",4.0316,4.1127,4.0045,4.0972,2407600.0],["2012-03-26",4.1358,4.1783,4.1088,4.1706,3035000.0],["2012-03-27",4.1822,4.1822,4.1011,4.1088,2569800.0],["2012-03-28",4.1165,4.159,4.0895,4.159,2586800.0],["2012-03-29",4.1281,4.1358,4.0972,4.1165,1808700.0],["2012-03-30",4.1397,4.1397,4.074,4.074,1415900.0],["2012-04-02",4.0547,4.1435,4.0547,4.1088,2094300.0],["2012-04-03",4.0972,4.1204,4.0393,4.1049,2251000.0],["2012-04-04",4.0702,4.1551,4.0586,4.1088,2412200.0],["2012-04-05",4.0933,4.159,4.0779,4.1551,1918600.0],["2012-04-09",4.0933,4.1127,4.0625,4.0702,1394400.0],["2012-04-10",4.0779,4.0818,3.9698,3.9814,2573800.0],["2012-04-11",4.0084,4.0277,3.9698,4.02,1686000.0],["2012-04-12",4.0123,4.1088,4.0045,4.1088,1343400.0],["2012-04-13",4.0856,4.1088,3.9891,3.9891,6214400.0],["2012-04-16",4.0277,4.0663,4.0084,4.0161,1369800.0],["2012-04-17",4.0509,4.0895,4.0045,4.0123,3049900.0],["2012-04-18",3.9852,3.9929,3.9234,3.9273,2488300.0],["2012-04-19",3.9389,3.9659,3.9003,3.9312,2665400.0],["2012-04-20",3.9389,3.9582,3.9119,3.9427,977800.0],["2012-04-23",3.9118,3.935,3.881,3.935,1255500.0],["2012-04-24",3.935,3.9852,3.9196,3.9505,1367100.0],["2012-04-25",3.9621,4.0238,3.9312,4.0123,1246500.0],["2012-04-26",3.9891,4.0045,3.8616,3.9119,2093400.0],["2012-04-27",3.9157,3.9157,3.8616,3.9119,1514900.0],["2012-04-30",3.8925,3.908,3.8423,3.8423,1635100.0],["2012-05-01",3.8269,3.8501,3.7921,3.7921,2621200.0],["2012-05-02",3.7612,3.7651,3.7072,3.7535,2023200.0],["2012-05-03",3.7497,3.7767,3.711,3.7149,1717200.0],["2012-05-04",3.7651,3.769,3.657,3.7304,1472100.0],["2012-05-07",3.7265,3.7419,3.6879,3.7149,1188500.0],["2012-05-08",3.6995,3.7188,3.6686,3.6995,1489500.0],["2012-05-09",3.6686,3.6995,3.6493,3.6802,1492100.0],["2012-05-10",3.7188,3.7265,3.6763,3.6879,1306800.0],["2012-05-11",3.657,3.6956,3.6377,3.6531,1435400.0],["2012-05-14",3.6184,3.6261,3.5604,3.572,823900.0],["2012-05-15",3.5797,3.6029,3.5373,3.5682,2142400.0],["2012-05-16",3.572,3.5913,3.4948,3.4948,1797900.0],["2012-05-17",3.4871,3.4987,3.4291,3.433,1882400.0],["2012-05-18",3.4523,3.46,3.4021,3.4021,1193000.0],["2012-05-21",3.4137,3.4562,3.3828,3.4021,1157000.0],["2012-05-22",3.5064,3.7419,3.4446,3.684,5244400.0],["2012-05-23",3.6763,3.8655,3.6763,3.8462,5487500.0],["2012-05-24",3.8501,3.9312,3.7767,3.9273,3562600.0],["2012-05-25",3.9389,3.9775,3.8616,3.8771,3205900.0],["2012-05-29",3.9234,3.9505,3.8501,3.8887,3682800.0],["2012-05-30",3.8655,3.8887,3.796,3.8153,2951000.0],["2012-05-31",3.823,3.8539,3.7728,3.8114,4166000.0],["2012-06-01",3.7792,3.8185,3.6966,3.7871,3580400.0],["2012-06-04",3.8107,3.8107,3.6966,3.7792,2754000.0],["2012-06-05",3.7595,3.8618,3.7595,3.8264,2185800.0],["2012-06-06",3.8618,3.9247,3.85,3.9247,1667900.0],["2012-06-07",3.9601,3.9916,3.909,3.9326,6920600.0],["2012-06-08",3.909,3.9994,3.8854,3.9994,2182800.0],["2012-06-11",4.023,4.0427,3.9522,3.9562,2760200.0],["2012-06-12",3.9876,4.0309,3.9404,4.0191,2110200.0],["2012-06-13",3.9916,4.0584,3.968,4.0152,2277400.0],["2012-06-14",4.0309,4.0741,4.0034,4.0545,1632000.0],["2012-06-15",4.0702,4.1685,4.0348,4.1292,4988300.0],["2012-06-18",4.1213,4.1685,4.0938,4.1489,1803800.0],["2012-06-19",4.1489,4.2157,4.1331,4.2118,2203500.0],["2012-06-20",4.2157,4.2629,4.1961,4.2196,1699000.0],["2012-06-21",4.2196,4.2432,4.1331,4.1449,1833800.0],["2012-06-22",4.1843,4.2786,3.6376,3.6455,11633200.0],["2012-06-25",3.6416,3.6573,3.2247,3.2758,12612500.0],["2012-06-26",3.327,3.4764,3.2719,3.2758,8208300.0],["2012-06-27",3.2719,3.2994,3.2247,3.2601,3706100.0],["2012-06-28",3.2326,3.2562,3.1539,3.209,5984700.0],["2012-06-29",3.2562,3.2955,3.2365,3.2601,3101100.0],["2012-07-02",3.2562,3.3034,3.1775,3.2129,2731800.0],["2012-07-03",3.2129,3.2247,3.1932,3.2129,1733100.0],["2012-07-05",3.1854,3.2168,3.1579,3.2129,3563700.0],["2012-07-06",3.1736,3.2719,3.1657,3.2404,3442000.0],["2012-07-09",3.2365,3.2444,3.1815,3.2247,2273000.0],["2012-07-10",3.2286,3.2562,3.1972,3.2326,3475700.0],["2012-07-11",3.2247,3.2798,3.205,3.268,3430900.0],["2012-07-12",3.2365,3.2758,3.2326,3.2444,2770300.0],["2012-07-13",3.2483,3.3073,3.2247,3.2837,3216100.0],["2012-07-16",3.2365,3.2876,3.2247,3.2522,2696100.0],["2012-07-17",3.2601,3.264,3.1893,3.2444,4370800.0],["2012-07-18",3.2208,3.2876,3.209,3.2562,3209300.0],["2012-07-19",3.2522,3.2562,3.2247,3.2365,3348800.0],["2012-07-20",3.2208,3.2404,3.15,3.1697,16735900.0],["2012-07-23",3.1421,3.1972,3.1067,3.1932,2810300.0],["2012-07-24",3.1854,3.2011,3.1067,3.1343,5874200.0],["2012-07-25",3.1343,3.1697,3.1067,3.1185,2279900.0],["2012-07-26",3.1461,3.3623,3.1028,3.1303,4518600.0],["2012-07-27",3.1382,3.1579,3.0713,3.0792,3025000.0],["2012-07-30",3.091,3.1146,3.0517,3.091,2246600.0],["2012-07-31",3.1107,3.1854,3.1028,3.1697,4515000.0],["2012-08-01",3.1932,3.2798,3.1697,3.2208,5361300.0],["2012-08-02",3.205,3.2601,3.1775,3.205,2138100.0],["2012-08-03",3.2444,3.2876,3.1932,3.2129,2046400.0],["2012-08-06",3.2247,3.2365,3.1854,3.2247,1514800.0],["2012-08-07",3.2365,3.3427,3.2326,3.3073,1889300.0],["2012-08-08",3.2916,3.3545,3.2916,3.3073,1409400.0],["2012-08-09",3.3034,3.4174,3.3034,3.3938,2221300.0],["2012-08-10",3.3938,3.4371,3.3663,3.4174,1290200.0],["2012-08-13",3.4095,3.4292,3.3899,3.4135,1828500.0],["2012-08-14",3.441,3.5118,3.441,3.4725,1852400.0],["2012-08-15",3.4764,3.5079,3.4764,3.5,1311700.0],["2012-08-16",3.4961,3.5393,3.4803,3.5197,1891900.0],["2012-08-17",3.5354,3.618,3.5196,3.5826,1563400.0],["2012-08-20",3.5826,3.673,3.5668,3.6062,2572600.0],["2012-08-21",3.6298,3.6416,3.5904,3.6062,2391900.0],["2012-08-22",3.5983,3.5983,3.559,3.5668,1628600.0],["2012-08-23",3.5668,3.5708,3.5157,3.5275,1279200.0],["2012-08-24",3.5275,3.5511,3.4607,3.5079,1581100.0],["2012-08-27",3.5275,3.555,3.4764,3.4764,1604200.0],["2012-08-28",3.4882,3.4961,3.4489,3.4567,2438900.0],["2012-08-29",3.4725,3.5079,3.441,3.4764,2034800.0],["2012-08-30",3.4716,3.5599,3.4234,3.5478,2004800.0],["2012-08-31",3.5679,3.588,3.4635,3.4635,2388700.0],["2012-09-04",3.4636,3.5599,3.4515,3.5278,2300500.0],["2012-09-05",3.5559,3.608,3.5559,3.588,2006100.0],["2012-09-06",3.6,3.6843,3.592,3.6763,1917900.0],["2012-09-07",3.6843,3.7164,3.6843,3.6963,1444200.0],["2012-09-10",3.6963,3.7365,3.6722,3.7164,1520100.0],["2012-09-11",3.7084,3.7726,3.6883,3.7485,2719300.0],["2012-09-12",3.7525,3.7726,3.7324,3.7525,1752100.0],["2012-09-13",3.7605,3.8087,3.7405,3.7926,3491200.0],["2012-09-14",3.8167,3.9371,3.8127,3.893,2474500.0],["2012-09-17",3.8769,3.9171,3.8248,3.8248,4285000.0],["2012-09-18",3.8127,3.8328,3.7405,3.7445,1681900.0],["2012-09-19",3.7405,3.7846,3.7244,3.7485,1513600.0],["2012-09-20",3.7405,3.7726,3.7164,3.7605,1373100.0],["2012-09-21",3.7926,3.8087,3.7405,3.7646,4671800.0],["2012-09-24",3.7605,3.8047,3.7485,3.7686,1530500.0],["2012-09-25",3.7846,3.8047,3.7485,3.7525,1562400.0],["2012-09-26",3.7525,3.7686,3.7124,3.7164,1876300.0],["2012-09-27",3.7244,3.7485,3.7124,3.7365,1500400.0],["2012-09-28",3.7324,3.7485,3.7084,3.7324,1512800.0],["2012-10-01",3.7324,3.7525,3.6923,3.7204,2747200.0],["2012-10-02",3.7405,3.8047,3.7284,3.8007,2200300.0],["2012-10-03",3.8127,3.8248,3.7646,3.7686,1501700.0],["2012-10-04",3.7846,3.8569,3.7605,3.8569,1576500.0],["2012-10-05",3.8809,3.909,3.8368,3.897,1675300.0],["2012-10-08",3.897,3.9652,3.8689,3.9291,2128600.0],["2012-10-09",3.9211,3.9371,3.8488,3.8609,1389800.0],["2012-10-10",3.8528,4.0174,3.8448,4.0094,3100300.0],["2012-10-11",4.0254,4.0575,3.9612,3.9612,2687300.0],["2012-10-12",3.9732,3.9853,3.909,3.9251,2135700.0],["2012-10-15",3.9251,4.0094,3.909,3.9933,1841700.0],["2012-10-16",4.0054,4.0535,3.9452,4.0455,1716100.0],["2012-10-17",4.4348,4.4348,4.1579,4.2301,4841600.0],["2012-10-18",4.2421,4.3345,4.2181,4.2983,4101900.0],["2012-10-19",4.2863,4.2943,4.198,4.2662,10380900.0],["2012-10-22",4.2542,4.3023,4.2341,4.2823,2827100.0],["2012-10-23",4.2622,4.2823,4.2261,4.2462,2744200.0],["2012-10-24",4.2502,4.2943,4.2141,4.2582,1619800.0],["2012-10-25",4.2823,4.3746,4.0294,4.0615,3579000.0],["2012-10-26",4.0455,4.0816,3.9813,4.0054,2157000.0],["2012-10-31",4.0054,4.0294,3.901,3.9652,3120000.0],["2012-11-01",3.9853,4.0575,3.9452,4.0415,3522800.0],["2012-11-02",4.0415,4.0455,3.9813,4.0094,4790000.0],["2012-11-05",3.9813,4.0375,3.9572,4.0094,2107500.0],["2012-11-06",4.0294,4.1057,4.0013,4.0535,2585000.0],["2012-11-07",4.0013,4.0294,3.9331,3.9773,2139000.0],["2012-11-08",3.9652,4.0335,3.9291,3.9291,1581700.0],["2012-11-09",3.909,4.0054,3.8729,3.9773,2009400.0],["2012-11-12",4.0294,4.0294,3.9452,4.0094,1616400.0],["2012-11-13",3.9813,4.0415,3.9652,3.9692,1455600.0],["2012-11-14",3.9692,4.0134,3.893,3.9692,3269900.0],["2012-11-15",3.9773,4.0254,3.9331,3.9492,2472200.0],["2012-11-16",3.9452,4.0174,3.9171,4.0094,1946000.0],["2012-11-19",4.0294,4.1298,4.0214,4.1217,2089500.0],["2012-11-20",4.1097,4.1779,4.0896,4.1498,1767800.0],["2012-11-21",4.1539,4.2381,4.1137,4.2341,1805100.0],["2012-11-23",4.2542,4.3144,4.2421,4.3064,991000.0],["2012-11-26",4.3104,4.3625,4.2743,4.2943,3087000.0],["2012-11-27",4.2823,4.2903,4.2301,4.2301,2838700.0],["2012-11-28",4.21,4.2502,4.1819,4.2141,3059900.0],["2012-11-29",4.2421,4.2943,4.2341,4.2381,2283500.0],["2012-11-30",4.2328,4.2981,4.1553,4.2818,5233700.0],["2012-12-03",4.2859,4.3267,4.2492,4.3022,2825200.0],["2012-12-04",4.3104,4.3471,4.2941,4.3349,2744800.0],["2012-12-05",4.3553,4.3839,4.3349,4.3675,2636500.0],["2012-12-06",4.3839,4.4083,4.3512,4.3716,1762800.0],["2012-12-07",4.3716,4.3879,4.343,4.3716,1557700.0],["2012-12-10",4.3839,4.4165,4.3471,4.4083,1328600.0],["2012-12-11",4.4165,4.4328,4.3675,4.392,1028400.0],["2012-12-12",4.4124,4.4492,4.3634,4.3798,996200.0],["2012-12-13",4.3798,4.3961,4.3308,4.3349,1272700.0],["2012-12-14",4.3675,4.3675,4.3185,4.3308,1174000.0],["2012-12-17",4.3308,4.3879,4.3063,4.3553,1229900.0],["2012-12-18",4.3553,4.4083,4.3267,4.4083,3343500.0],["2012-12-19",4.4288,4.441,4.3798,4.3798,1036100.0],["2012-12-20",4.3961,4.4083,4.3634,4.3879,997400.0],["2012-12-21",4.343,4.3634,4.2655,4.2696,2208500.0],["2012-12-24",4.2777,4.3063,4.2451,4.3022,443600.0],["2012-12-26",4.2981,4.3675,4.2941,4.343,1027000.0],["2012-12-27",4.3471,4.3675,4.2614,4.3226,1091700.0],["2012-12-28",4.2941,4.3145,4.2736,4.2981,826800.0],["2012-12-31",4.2777,4.3594,4.241,4.3471,1042200.0],["2013-01-02",4.4083,4.49,4.3839,4.4451,2002200.0],["2013-01-03",4.4532,4.5879,4.4532,4.5757,1915000.0],["2013-01-04",4.592,4.6328,4.5594,4.6247,864800.0],["2013-01-07",4.6165,4.6288,4.5186,4.5186,1101200.0],["2013-01-08",4.5308,4.641,4.5145,4.6206,1941700.0],["2013-01-09",4.6369,4.7104,4.6247,4.69,1340800.0],["2013-01-10",4.7063,4.7267,4.6737,4.7022,1024800.0],["2013-01-11",4.7104,4.7267,4.6492,4.6982,1020300.0],["2013-01-14",4.6818,4.7512,4.6247,4.641,1934100.0],["2013-01-15",4.6328,4.6982,4.6288,4.6859,978300.0],["2013-01-16",4.6859,4.69,4.6247,4.6696,1184600.0],["2013-01-17",4.69,4.788,4.6533,4.7226,1457300.0],["2013-01-18",4.7186,4.7512,4.6655,4.7104,3441100.0],["2013-01-22",4.7226,4.8043,4.7226,4.7675,1940600.0],["2013-01-23",4.7757,4.8165,4.7226,4.7594,1775300.0],["2013-01-24",4.7431,4.7757,4.5104,4.5308,2427600.0],["2013-01-25",4.5471,4.6124,4.5267,4.5716,2263800.0],["2013-01-28",4.5839,4.6165,4.5594,4.592,996700.0],["2013-01-29",4.6043,4.641,4.592,4.6328,1418800.0],["2013-01-30",4.6492,4.6533,4.6043,4.6124,1443100.0],["2013-01-31",4.6002,4.6573,4.5961,4.6533,1449400.0],["2013-02-01",4.6941,4.7512,4.6777,4.739,1466400.0],["2013-02-04",4.7186,4.7431,4.6941,4.7145,1070400.0],["2013-02-05",4.7226,4.7757,4.7104,4.7553,1109000.0],["2013-02-06",4.7349,4.7553,4.6777,4.7349,1136400.0],["2013-02-07",4.7471,4.7716,4.6696,4.69,1391000.0],["2013-02-08",4.7022,4.7431,4.6737,4.7267,1094800.0],["2013-02-11",4.7104,4.7594,4.7104,4.7471,852200.0],["2013-02-12",4.7594,4.8165,4.7594,4.8124,982900.0],["2013-02-13",4.8165,4.8533,4.792,4.8165,1538500.0],["2013-02-14",4.8043,4.8288,4.792,4.8124,841100.0],["2013-02-15",4.8206,4.8369,4.7757,4.792,717700.0],["2013-02-19",4.8084,4.8492,4.7635,4.8329,3695500.0],["2013-02-20",4.8328,4.8737,4.7471,4.7471,1213300.0],["2013-02-21",4.7431,4.7757,4.7226,4.7431,2096100.0],["2013-02-22",4.7635,4.9063,4.7635,4.8941,2654800.0],["2013-02-25",4.8982,4.9022,4.8206,4.8329,2313800.0],["2013-02-26",4.8492,4.8614,4.7635,4.8165,3420300.0],["2013-02-27",4.8165,4.8737,4.7839,4.8737,2800100.0],["2013-02-28",4.8737,4.9349,4.8614,4.9022,2101200.0],["2013-03-01",4.8778,4.8859,4.7594,4.8247,2696900.0],["2013-03-04",4.8329,4.8941,4.8084,4.8696,1586100.0],["2013-03-05",4.8982,4.9675,4.8777,4.9471,2664300.0],["2013-03-06",4.9635,5.0329,4.939,4.9512,2711200.0],["2013-03-07",4.9885,5.0341,4.9056,4.9181,2084400.0],["2013-03-08",4.9388,4.9512,4.8932,4.9015,2814200.0],["2013-03-11",4.9181,5.0589,4.9056,5.0589,1679700.0],["2013-03-12",5.0631,5.1791,5.0548,5.1418,2600400.0],["2013-03-13",5.1584,5.1667,5.1004,5.1418,1069300.0],["2013-03-14",5.1501,5.1998,5.1335,5.1874,813600.0],["2013-03-15",5.1708,5.2288,5.1377,5.1957,2136900.0],["2013-03-18",5.1542,5.2081,5.1377,5.1584,1463700.0],["2013-03-19",5.1584,5.2537,5.1542,5.2081,1801200.0],["2013-03-20",5.2205,5.2578,5.1832,5.233,1563500.0],["2013-03-21",5.2247,5.2661,5.2164,5.2288,1863800.0],["2013-03-22",5.233,5.2868,5.2123,5.2413,2084300.0],["2013-03-25",5.262,5.2868,5.2081,5.2537,1700800.0],["2013-03-26",5.2454,5.291,5.2081,5.2454,1641000.0],["2013-03-27",5.2205,5.2413,5.1915,5.2205,1403400.0],["2013-03-28",5.233,5.2827,5.1957,5.2661,1799800.0],["2013-04-01",5.3034,5.3283,5.2164,5.2703,1370300.0],["2013-04-02",5.2868,5.3241,5.2703,5.2993,1204500.0],["2013-04-03",5.3117,5.3448,5.1998,5.204,1848500.0],["2013-04-04",5.2164,5.3034,5.1625,5.3034,1344500.0],["2013-04-05",5.2454,5.291,5.1957,5.2661,1292300.0],["2013-04-08",5.262,5.3158,5.233,5.3117,879000.0],["2013-04-09",5.3407,5.3738,5.2785,5.3656,1361000.0],["2013-04-10",5.3863,5.4608,5.3573,5.4318,1594600.0],["2013-04-11",5.436,5.4567,5.3656,5.4318,1909900.0],["2013-04-12",5.4153,5.494,5.3904,5.3987,1587700.0],["2013-04-15",5.3821,5.3863,5.2164,5.2247,2187600.0],["2013-04-16",5.2537,5.32,5.2495,5.3075,1967300.0],["2013-04-17",5.2744,5.291,5.2081,5.2578,1585300.0],["2013-04-18",5.262,5.2785,5.1087,5.1128,1860700.0],["2013-04-19",5.1294,5.1832,5.0962,5.1418,4353600.0],["2013-04-22",5.1625,5.2371,5.117,5.2164,1014200.0],["2013-04-23",5.2454,5.3283,5.233,5.3283,1518700.0],["2013-04-24",5.3407,5.4443,5.3365,5.4401,1424500.0],["2013-04-25",5.5851,5.7177,5.4401,5.4567,9116300.0],["2013-04-26",5.4733,5.5437,5.4526,5.4733,2105600.0],["2013-04-29",5.5106,5.5396,5.4774,5.4774,2102500.0],["2013-04-30",5.4774,5.5934,5.4774,5.5934,1550000.0],["2013-05-01",5.581,5.6141,5.5023,5.5106,1121800.0],["2013-05-02",5.523,5.5644,5.523,5.5603,911200.0],["2013-05-03",5.5976,5.6887,5.5976,5.6597,1597400.0],["2013-05-06",5.6804,5.7177,5.639,5.7053,2294300.0],["2013-05-07",5.7302,5.7799,5.7094,5.7757,1162800.0],["2013-05-08",5.7592,5.8379,5.7592,5.8089,1741500.0],["2013-05-09",5.813,5.8586,5.7882,5.8006,1231400.0],["2013-05-10",5.8047,5.842,5.7592,5.7923,1126700.0],["2013-05-13",5.8006,5.8337,5.7757,5.813,1360300.0],["2013-05-14",5.8172,5.9,5.813,5.8835,933500.0],["2013-05-15",5.8752,6.0036,5.8669,5.987,1487400.0],["2013-05-16",5.9912,6.0036,5.8089,5.8296,1363600.0],["2013-05-17",5.8462,5.9,5.8337,5.8917,783800.0],["2013-05-20",5.8835,5.9415,5.8793,5.8835,1127600.0],["2013-05-21",5.8876,5.9042,5.8047,5.8545,1395900.0],["2013-05-22",5.8503,5.9373,5.7674,5.8006,1929200.0],["2013-05-23",5.7467,5.7799,5.6722,5.7716,1300300.0],["2013-05-24",5.7426,5.755,5.6722,5.7219,855400.0],["2013-05-28",5.7675,5.9042,5.7302,5.7757,1053200.0],["2013-05-29",5.7426,5.7882,5.668,5.7426,1344400.0],["2013-05-30",5.7509,5.7882,5.7053,5.7467,1076900.0],["2013-05-31",5.7761,5.8139,5.7048,5.7131,1160400.0],["2013-06-03",5.7215,5.7467,5.5578,5.6082,1588500.0],["2013-06-04",5.6082,5.667,5.5033,5.5368,1188600.0],["2013-06-05",5.5284,5.5494,5.4361,5.4361,1117800.0],["2013-06-06",5.4361,5.541,5.3983,5.541,965200.0],["2013-06-07",5.583,5.5998,5.5284,5.5578,1310100.0],["2013-06-10",5.562,5.5788,5.5159,5.541,961500.0],["2013-06-11",5.4109,5.5033,5.4109,5.4445,1160300.0],["2013-06-12",5.4739,5.5117,5.3731,5.3731,1101900.0],["2013-06-13",5.3689,5.4823,5.3521,5.4781,1221900.0],["2013-06-14",5.4865,5.562,5.3815,5.3941,1533300.0],["2013-06-17",5.4319,5.4655,5.3815,5.3983,4008400.0],["2013-06-18",5.4193,5.5494,5.4025,5.5368,1028400.0],["2013-06-19",5.541,5.5536,5.4319,5.4319,852900.0],["2013-06-20",5.3857,5.4067,5.2262,5.2472,1373700.0],["2013-06-21",5.2514,5.2808,5.1884,5.2178,2144100.0],["2013-06-24",5.1548,5.1716,5.0457,5.0877,1070000.0],["2013-06-25",5.1381,5.1926,5.0877,5.18,948400.0],["2013-06-26",5.2262,5.3228,5.201,5.3102,1163700.0],["2013-06-27",5.3396,5.3941,5.3018,5.3689,1455200.0],["2013-06-28",5.3479,5.4193,5.285,5.4025,1749800.0],["2013-07-01",5.4319,5.4823,5.3983,5.4571,1059100.0],["2013-07-02",5.4613,5.5368,5.4361,5.4781,1307000.0],["2013-07-03",5.4529,5.4613,5.3815,5.4529,770300.0],["2013-07-05",5.5117,5.5494,5.4403,5.5494,893100.0],["2013-07-08",5.562,5.6292,5.5578,5.5746,1021300.0],["2013-07-09",5.6124,5.6796,5.5536,5.6712,1210200.0],["2013-07-10",5.6754,5.6838,5.5494,5.5998,895700.0],["2013-07-11",5.667,5.7383,5.6334,5.7383,917500.0],["2013-07-12",5.7257,5.7845,5.688,5.7845,627500.0],["2013-07-15",5.8181,5.8769,5.7635,5.8223,1799800.0],["2013-07-16",5.8307,5.8391,5.7299,5.7425,924900.0],["2013-07-17",5.7845,5.8517,5.7635,5.8517,1233700.0],["2013-07-18",5.8727,5.9692,5.8601,5.965,1322700.0],["2013-07-19",5.944,5.965,5.9104,5.9482,1078400.0],["2013-07-22",5.9524,5.9986,5.9272,5.9818,640100.0],["2013-07-23",5.9986,6.0238,5.8643,5.8811,1399000.0],["2013-07-24",5.8895,5.9104,5.7887,5.8223,1303100.0],["2013-07-25",5.8307,6.0112,5.8223,6.007,1292100.0],["2013-07-26",5.9608,5.9818,5.9021,5.944,1225400.0],["2013-07-29",5.944,5.944,5.8979,5.923,1105600.0],["2013-07-30",5.9398,6.007,5.9356,5.9944,1065100.0],["2013-07-31",5.9902,6.1119,5.9902,6.0658,1894500.0],["2013-08-01",6.1329,6.2631,6.1287,6.2421,2323100.0],["2013-08-02",6.2337,6.2673,6.1665,6.2589,1253100.0],["2013-08-05",6.2798,6.2924,6.2085,6.2547,1126100.0],["2013-08-06",6.2589,6.2715,6.1917,6.2547,965700.0],["2013-08-07",6.2463,6.2463,6.1497,6.1875,1112600.0],["2013-08-08",6.1959,6.2882,6.1749,6.2547,1361600.0],["2013-08-09",6.2379,6.3008,6.2253,6.2673,897200.0],["2013-08-12",6.2421,6.3218,6.2253,6.2882,748000.0],["2013-08-13",6.2882,6.3302,6.2295,6.2966,837000.0],["2013-08-14",6.2966,6.3218,6.2463,6.2966,727300.0],["2013-08-15",6.2337,6.2337,6.1287,6.1959,1061800.0],["2013-08-16",6.1875,6.2631,6.1791,6.2085,688500.0],["2013-08-19",6.1917,6.1917,6.0784,6.091,1050400.0],["2013-08-20",6.0993,6.1875,6.0784,6.1581,640100.0],["2013-08-21",6.1455,6.1497,6.0322,6.0868,1262700.0],["2013-08-22",6.0868,6.1875,6.07,6.1833,791300.0],["2013-08-23",6.2085,6.2295,6.1455,6.2043,665000.0],["2013-08-26",6.2169,6.2505,6.1623,6.1833,769700.0],["2013-08-27",6.1203,6.1203,6.0028,6.0196,1183200.0],["2013-08-28",6.0196,6.0658,5.9818,6.0448,1645500.0],["2013-08-29",6.0238,6.1077,6.0238,6.0574,775000.0],["2013-08-30",6.0658,6.07,5.9482,5.9608,1135600.0],["2013-09-03",6.0196,6.0742,5.8139,5.8727,3069900.0],["2013-09-04",5.9109,5.9705,5.8429,5.962,1563500.0],["2013-09-05",5.9577,6.03,5.9365,5.9662,975000.0],["2013-09-06",5.979,5.979,5.8429,5.8982,966500.0],["2013-09-09",5.9109,5.9662,5.9024,5.9662,780700.0],["2013-09-10",6.0087,6.0598,5.9875,6.0555,933000.0],["2013-09-11",6.0555,6.1023,6.0215,6.0768,905700.0],["2013-09-12",6.0853,6.1321,6.03,6.0428,869300.0],["2013-09-13",6.0428,6.0938,6.03,6.0768,1119300.0],["2013-09-16",6.1831,6.2979,6.1746,6.2979,2130500.0],["2013-09-17",6.2894,6.3489,6.2341,6.3362,1502600.0],["2013-09-18",6.3362,6.3872,6.3107,6.3532,1113900.0],["2013-09-19",6.3617,6.383,6.2809,6.3107,1039200.0],["2013-09-20",6.3319,6.4255,6.2979,6.4255,7507000.0],["2013-09-23",6.4297,6.4595,6.3404,6.4085,1342600.0],["2013-09-24",6.4085,6.5148,6.3957,6.451,1190800.0],["2013-09-25",6.4553,6.5233,6.4255,6.468,986400.0],["2013-09-26",6.485,6.5488,6.4467,6.485,880400.0],["2013-09-27",6.468,6.5233,6.417,6.5063,1171700.0],["2013-09-30",6.4553,6.5488,6.4042,6.5488,1625200.0],["2013-10-01",6.5361,6.6296,6.5233,6.5616,2474900.0],["2013-10-02",6.5063,6.5233,6.4212,6.451,1484800.0],["2013-10-03",6.4467,6.451,6.3319,6.4042,1737400.0],["2013-10-04",6.3957,6.4467,6.3574,6.434,1176200.0],["2013-10-07",6.4,6.4553,6.3787,6.4127,1139000.0],["2013-10-08",6.4042,6.4297,6.2511,6.2554,1405200.0],["2013-10-09",6.2852,6.2852,6.1236,6.1873,1709900.0],["2013-10-10",6.2724,6.3617,6.2681,6.3362,1744600.0],["2013-10-11",6.3022,6.4127,6.2937,6.4,1105300.0],["2013-10-14",6.3702,6.4127,6.3149,6.4085,1330700.0],["2013-10-15",6.4085,6.434,6.3362,6.3489,950300.0],["2013-10-16",6.4042,6.4935,6.383,6.485,992800.0],["2013-10-17",6.468,6.5318,6.4382,6.5275,1483200.0],["2013-10-18",6.5658,6.5658,6.4935,6.5361,4117900.0],["2013-10-21",6.5658,6.6849,6.5488,6.6679,1398300.0],["2013-10-22",6.7062,6.7529,6.6721,6.7189,1121600.0],["2013-10-23",6.6891,6.7019,6.5743,6.5871,1457200.0],["2013-10-24",6.7359,7.0038,6.7232,6.872,2909000.0],["2013-10-25",6.9656,7.1101,6.9358,7.0931,2142200.0],["2013-10-28",7.1229,7.1442,7.0676,7.1101,1352700.0],["2013-10-29",7.1527,7.2292,7.1229,7.225,1675700.0],["2013-10-30",7.2292,7.2632,7.1569,7.1739,2594800.0],["2013-10-31",7.1952,7.2164,7.1271,7.1399,2887300.0],["2013-11-01",7.1442,7.1909,7.1314,7.1442,1974500.0],["2013-11-04",7.1739,7.2079,7.1484,7.2037,1232300.0],["2013-11-05",7.1909,7.2675,7.1654,7.2164,1522900.0],["2013-11-06",7.276,7.3057,7.2079,7.2802,1266000.0],["2013-11-07",7.3228,7.3228,7.0846,7.1144,2102800.0],["2013-11-08",7.1059,7.2164,7.0889,7.1867,1190600.0],["2013-11-11",7.2037,7.2377,7.1357,7.225,1143000.0],["2013-11-12",7.2207,7.2335,7.1101,7.1527,766900.0],["2013-11-13",7.1357,7.3015,7.1229,7.3015,1096600.0],["2013-11-14",7.31,7.3951,7.2717,7.3823,1018000.0],["2013-11-15",7.3823,7.3993,7.2972,7.3355,969200.0],["2013-11-18",7.3653,7.4121,7.2887,7.293,1562600.0],["2013-11-19",7.3058,7.3525,7.242,7.2717,1118600.0],["2013-11-20",7.2972,7.3143,7.242,7.2632,783600.0],["2013-11-21",7.3015,7.3993,7.2972,7.3738,796900.0],["2013-11-22",7.3951,7.4206,7.361,7.3823,1315200.0],["2013-11-25",7.4163,7.4206,7.3185,7.344,1307900.0],["2013-11-26",7.3653,7.3738,7.3057,7.3483,949200.0],["2013-11-27",7.3653,7.378,7.2845,7.3185,1053300.0],["2013-11-29",7.3355,7.3738,7.3143,7.3143,629800.0],["2013-12-02",7.3186,7.3271,7.1638,7.2756,1823300.0],["2013-12-03",7.2154,7.224,7.0908,7.1595,1493500.0],["2013-12-04",7.1553,7.2369,7.065,7.1338,1012000.0],["2013-12-05",7.1252,7.1638,7.0865,7.1638,1334700.0],["2013-12-06",7.224,7.2842,7.2025,7.2455,1441400.0],["2013-12-09",7.2455,7.3314,7.224,7.3057,998900.0],["2013-12-10",7.3014,7.3014,7.1982,7.2111,1413700.0],["2013-12-11",7.1939,7.2885,6.9834,6.9919,1817500.0],["2013-12-12",6.9705,7.0349,6.9361,6.9919,1240600.0],["2013-12-13",7.022,7.0263,6.8759,6.9189,1118800.0],["2013-12-16",6.9404,7.0779,6.9189,7.0607,1975700.0],["2013-12-17",7.0134,7.0134,6.8888,6.9447,1892200.0],["2013-12-18",6.9705,7.0306,6.8458,7.0263,2104600.0],["2013-12-19",7.022,7.0349,6.9576,6.9748,995900.0],["2013-12-20",6.9919,7.2283,6.9919,7.224,3967500.0],["2013-12-23",7.2627,7.3057,7.2197,7.2369,1421900.0],["2013-12-24",7.2627,7.2971,7.2111,7.2885,449900.0],["2013-12-26",7.31,7.3486,7.2412,7.2498,804900.0],["2013-12-27",7.2756,7.3228,7.1982,7.2971,916400.0],["2013-12-30",7.2627,7.3787,7.2455,7.3486,1062500.0],["2013-12-31",7.4088,7.4389,7.3572,7.4217,1224200.0],["2014-01-02",7.3744,7.4131,7.2713,7.3271,1064800.0],["2014-01-03",7.3271,7.3787,7.2885,7.31,934200.0],["2014-01-06",7.3615,7.3744,7.2283,7.2412,1723600.0],["2014-01-07",7.2842,7.3787,7.2068,7.3572,1461200.0],["2014-01-08",7.3701,7.4088,7.3057,7.3143,2406300.0],["2014-01-09",7.3443,7.3529,7.2068,7.3014,1411500.0],["2014-01-10",7.3143,7.3615,7.2627,7.3572,1079900.0],["2014-01-13",7.3486,7.3529,7.0736,7.0865,1417300.0],["2014-01-14",7.1252,7.1896,7.0822,7.181,1249600.0],["2014-01-15",7.2111,7.2455,7.1724,7.2154,1059900.0],["2014-01-16",7.2369,7.2498,7.1681,7.2025,762500.0],["2014-01-17",7.2068,7.2541,7.1724,7.2154,3709600.0],["2014-01-21",7.2541,7.3057,7.1853,7.2025,1326700.0],["2014-01-22",7.2154,7.2584,7.1681,7.2498,1266800.0],["2014-01-23",7.2498,7.3572,7.0306,7.0994,2229300.0],["2014-01-24",7.0306,7.0564,6.6353,6.6524,2707700.0],["2014-01-27",6.6739,6.7642,6.5536,6.7255,2157900.0],["2014-01-28",6.7255,6.7599,6.6653,6.7427,1297600.0],["2014-01-29",6.6825,6.747,6.6482,6.6739,1443400.0],["2014-01-30",6.7341,6.79,6.661,6.7728,1187300.0],["2014-01-31",6.6439,6.7857,6.6095,6.7126,1485300.0],["2014-02-03",6.6825,6.6868,6.3044,6.3172,3096100.0],["2014-02-04",6.3344,6.3688,6.1024,6.3258,7693800.0],["2014-02-05",6.3301,6.3731,6.2485,6.3516,1328100.0],["2014-02-06",6.386,6.4118,6.3258,6.386,1214200.0],["2014-02-07",6.429,6.472,6.3946,6.4677,1212500.0],["2014-02-10",6.4634,6.5235,6.4247,6.5106,1079100.0],["2014-02-11",6.5106,6.6138,6.4934,6.588,1515300.0],["2014-02-12",6.588,6.6439,6.4977,6.5536,1212900.0],["2014-02-13",6.5106,6.5923,6.4677,6.5923,962900.0],["2014-02-14",6.5708,6.6224,6.545,6.6138,875800.0],["2014-02-18",6.6396,6.6997,6.6052,6.6696,795300.0],["2014-02-19",6.6353,6.6868,6.4806,6.5063,1494800.0],["2014-02-20",6.5321,6.588,6.4548,6.5708,1125900.0],["2014-02-21",6.6009,6.6481,6.5536,6.6224,1090700.0],["2014-02-24",6.6224,6.7126,6.6095,6.6224,1251200.0],["2014-02-25",6.6439,6.6653,6.6095,6.661,1155100.0],["2014-02-26",6.6868,6.7556,6.661,6.6997,1159400.0],["2014-02-27",6.7298,6.7642,6.6739,6.7513,1043000.0],["2014-02-28",6.7874,6.8352,6.7091,6.7656,1425300.0],["2014-03-03",6.7004,6.7396,6.6308,6.6743,2239400.0],["2014-03-04",6.7787,6.8526,6.7526,6.8483,2106400.0],["2014-03-05",6.8483,6.9135,6.8222,6.8396,1007300.0],["2014-03-06",6.8569,6.9222,6.8526,6.883,1247100.0],["2014-03-07",6.9526,6.957,6.8743,6.9178,1329800.0],["2014-03-10",6.9091,6.9309,6.8569,6.9135,792900.0],["2014-03-11",6.9091,6.9439,6.8265,6.8483,857100.0],["2014-03-12",6.8135,6.8961,6.783,6.8961,1076800.0],["2014-03-13",6.9004,6.9265,6.77,6.8091,1187400.0],["2014-03-14",6.8091,6.9048,6.7917,6.8352,1221100.0],["2014-03-17",6.8917,6.957,6.8917,6.9178,1296900.0],["2014-03-18",6.9309,7.0135,6.9178,6.983,1715400.0],["2014-03-19",7.0048,7.0178,6.8874,6.9222,993000.0],["2014-03-20",6.9004,6.9222,6.7613,6.8309,1996000.0],["2014-03-21",6.8743,7.0439,6.8743,7.0222,3602500.0],["2014-03-24",7.0439,7.0961,6.9178,6.9222,1450600.0],["2014-03-25",6.957,7.0004,6.9091,6.9135,958500.0],["2014-03-26",6.9657,6.9961,6.8352,6.8352,881800.0],["2014-03-27",6.8656,6.9222,6.8265,6.9004,1133800.0],["2014-03-28",6.9309,7.0309,6.9048,6.9396,1061100.0],["2014-03-31",7.0048,7.1396,7.0048,7.1309,1153400.0],["2014-04-01",7.1265,7.17,7.0657,7.1657,1081900.0],["2014-04-02",7.17,7.2178,7.1526,7.1918,884300.0],["2014-04-03",7.2265,7.2309,7.1526,7.2091,1381700.0],["2014-04-04",7.2613,7.2961,7.0483,7.0526,1103700.0],["2014-04-07",7.0439,7.0526,6.9004,6.9048,1191300.0],["2014-04-08",6.9135,7.0265,6.8917,7.0222,1040000.0],["2014-04-09",7.057,7.1613,7.0396,7.157,958600.0],["2014-04-10",7.1613,7.1831,6.9178,6.9309,1124800.0],["2014-04-11",6.8613,7.0265,6.8526,6.9222,967500.0],["2014-04-14",6.9917,6.9917,6.8309,6.8656,870800.0],["2014-04-15",6.9004,6.9917,6.8222,6.9874,886700.0],["2014-04-16",7.0526,7.157,7.0222,7.1483,965500.0],["2014-04-17",7.1526,7.2178,7.1135,7.1874,2112100.0],["2014-04-21",7.1787,7.1831,7.1178,7.17,1006500.0],["2014-04-22",7.1787,7.3265,7.157,7.3178,1524100.0],["2014-04-23",7.3092,7.3831,7.3048,7.3526,1192300.0],["2014-04-24",7.3048,7.3092,7.0222,7.1178,1495700.0],["2014-04-25",7.1178,7.2744,7.1048,7.2352,1134200.0],["2014-04-28",7.2483,7.257,6.97,7.0744,1647400.0],["2014-04-29",7.1265,7.2004,7.1004,7.1483,1305700.0],["2014-04-30",7.1439,7.2048,7.0657,7.2005,1127600.0],["2014-05-01",7.2135,7.3005,7.1613,7.2744,1287200.0],["2014-05-02",7.2874,7.4048,7.2613,7.2744,942700.0],["2014-05-05",7.2396,7.2874,7.1439,7.2613,831100.0],["2014-05-06",7.2526,7.3613,7.2004,7.2918,1390500.0],["2014-05-07",7.3352,7.37,7.2396,7.3178,1312200.0],["2014-05-08",7.3135,7.4092,7.2744,7.2918,943900.0],["2014-05-09",7.3048,7.3439,7.2483,7.3265,1065600.0],["2014-05-12",7.3831,7.4309,7.3483,7.4048,1349300.0],["2014-05-13",7.4265,7.4526,7.3831,7.4135,943000.0],["2014-05-14",7.4222,7.4222,7.3005,7.3222,839500.0],["2014-05-15",7.3135,7.3135,7.1918,7.2613,1184800.0],["2014-05-16",7.2874,7.2874,7.1657,7.1918,1103900.0],["2014-05-19",7.2048,7.3309,7.2048,7.3222,1106800.0],["2014-05-20",7.3091,7.3918,7.27,7.3483,1518300.0],["2014-05-21",7.3744,7.4179,7.2309,7.3005,1731800.0],["2014-05-22",7.3092,7.4352,7.2874,7.37,1277400.0],["2014-05-23",7.3787,7.457,7.3613,7.3874,887900.0],["2014-05-27",7.4396,7.4439,7.37,7.4005,732800.0],["2014-05-28",7.4179,7.5005,7.3831,7.4918,1186700.0],["2014-05-29",7.5048,7.5048,7.3961,7.457,809900.0],["2014-05-30",7.47,7.4918,7.4092,7.4352,1153700.0],["2014-06-02",7.4497,7.5069,7.397,7.4585,923500.0],["2014-06-03",7.4146,7.419,7.2959,7.2959,1678100.0],["2014-06-04",7.3003,7.4234,7.2783,7.4014,962900.0],["2014-06-05",7.4234,7.4454,7.3706,7.441,812100.0],["2014-06-06",7.4717,7.5113,7.4541,7.4717,816400.0],["2014-06-09",7.4761,7.5025,7.4497,7.4805,820900.0],["2014-06-10",7.4761,7.5025,7.4497,7.4761,1155500.0],["2014-06-11",7.4585,7.5333,7.4497,7.4673,1158200.0],["2014-06-12",7.4761,7.5025,7.4498,7.4717,1311200.0],["2014-06-13",7.4761,7.4981,7.4366,7.4454,881900.0],["2014-06-16",7.4497,7.4541,7.3223,7.3355,1317300.0],["2014-06-17",7.3443,7.5245,7.3223,7.4717,2079800.0],["2014-06-18",7.4981,7.5508,7.4454,7.5333,1603500.0],["2014-06-19",7.5596,7.5596,7.4937,7.5113,748500.0],["2014-06-20",7.5157,7.5377,7.4629,7.4717,1895900.0],["2014-06-23",7.4937,7.5201,7.397,7.4234,997400.0],["2014-06-24",7.4234,7.4629,7.3355,7.3355,1171700.0],["2014-06-25",7.3179,7.3794,7.252,7.3091,1667100.0],["2014-06-26",7.3091,7.3179,7.2388,7.2608,1000400.0],["2014-06-27",7.2564,7.3135,7.2124,7.23,2503600.0],["2014-06-30",7.2212,7.2739,7.208,7.2696,1317600.0],["2014-07-01",7.3179,7.5069,7.2871,7.3926,2188700.0],["2014-07-02",7.3926,7.4454,7.3135,7.3267,993300.0],["2014-07-03",7.3662,7.4102,7.3531,7.3882,453600.0],["2014-07-07",7.3838,7.3838,7.23,7.2564,1451700.0],["2014-07-08",7.2564,7.2871,7.1377,7.1816,2177400.0],["2014-07-09",7.2168,7.2344,7.1509,7.2168,1097300.0],["2014-07-10",7.1201,7.2652,7.0937,7.252,1671300.0],["2014-07-11",7.2256,7.2827,7.2256,7.2608,1449000.0],["2014-07-14",7.3091,7.3531,7.2608,7.3091,1054500.0],["2014-07-15",7.3047,7.3487,7.2432,7.3135,1222300.0],["2014-07-16",7.3355,7.3574,7.2432,7.3223,1849500.0],["2014-07-17",7.3003,7.3706,7.23,7.2432,1715600.0],["2014-07-18",7.2652,7.375,7.2476,7.3706,3243000.0],["2014-07-21",7.3399,7.4014,7.3047,7.3574,1467800.0],["2014-07-22",7.4014,7.4234,7.3575,7.3838,1500700.0],["2014-07-23",7.3926,7.4278,7.3618,7.3794,1380500.0],["2014-07-24",7.2564,7.2564,6.9487,6.9795,2957200.0],["2014-07-25",6.9575,6.9575,6.7202,6.8168,2608100.0],["2014-07-28",6.7993,6.8037,6.6191,6.6718,2823000.0],["2014-07-29",6.6718,6.707,6.5136,6.5356,3238900.0],["2014-07-30",6.5619,6.5971,6.4433,6.496,1850500.0],["2014-07-31",6.4608,6.4608,6.2938,6.3246,2865600.0],["2014-08-01",6.285,6.3993,6.2806,6.3729,3080400.0],["2014-08-04",6.3729,6.4389,6.2982,6.4081,2146600.0],["2014-08-05",6.3949,6.3993,6.2543,6.3158,1923200.0],["2014-08-06",6.2719,6.3905,6.2675,6.3729,1926200.0],["2014-08-07",6.4213,6.4389,6.2894,6.2938,1871000.0],["2014-08-08",6.3334,6.3685,6.2938,6.3246,1971800.0],["2014-08-11",6.3685,6.3949,6.3334,6.351,2353900.0],["2014-08-12",6.3642,6.4037,6.3246,6.3598,1539600.0],["2014-08-13",6.3817,6.4477,6.3334,6.4433,1518700.0],["2014-08-14",6.4696,6.5224,6.4433,6.4916,1033600.0],["2014-08-15",6.5312,6.54,6.4301,6.4872,1041900.0],["2014-08-18",6.5224,6.5707,6.4872,6.5487,931100.0],["2014-08-19",6.5619,6.5751,6.5312,6.5487,752100.0],["2014-08-20",6.5356,6.5883,6.5092,6.5663,877400.0],["2014-08-21",6.5663,6.6103,6.5487,6.5927,778400.0],["2014-08-22",6.5839,6.6367,6.5575,6.6279,1178000.0],["2014-08-25",6.6542,6.7333,6.641,6.7026,1137100.0],["2014-08-26",6.6982,6.7597,6.685,6.6982,867400.0],["2014-08-27",6.6982,6.7685,6.6982,6.7509,835300.0],["2014-08-28",6.7158,6.7421,6.6894,6.707,867900.0],["2014-08-29",6.7114,6.7861,6.6982,6.7465,1327900.0],["2014-09-02",6.7641,6.8125,6.7026,6.7202,1876200.0],["2014-09-03",6.717,6.766,6.6726,6.6815,1153200.0],["2014-09-04",6.6948,6.7348,6.6014,6.6147,1469600.0],["2014-09-05",6.6281,6.6592,6.5836,6.6503,855600.0],["2014-09-08",6.6459,6.6859,6.5925,6.6503,834400.0],["2014-09-09",6.6236,6.6503,6.5436,6.5569,1206800.0],["2014-09-10",6.5658,6.6192,6.548,6.5658,957000.0],["2014-09-11",6.5347,6.6503,6.5347,6.6414,936900.0],["2014-09-12",6.6281,6.6503,6.5747,6.5791,984300.0],["2014-09-15",6.5836,6.6548,6.5658,6.6325,894000.0],["2014-09-16",6.6147,6.6726,6.5791,6.5969,1173400.0],["2014-09-17",6.6058,6.6859,6.6014,6.6548,880500.0],["2014-09-18",6.6859,6.7393,6.6192,6.6281,983000.0],["2014-09-19",6.6503,6.6904,6.5169,6.5302,3525600.0],["2014-09-22",6.5258,6.5302,6.4501,6.4946,1277800.0],["2014-09-23",6.4724,6.5391,6.3879,6.4012,1676900.0],["2014-09-24",6.4057,6.4813,6.3834,6.4501,1470700.0],["2014-09-25",6.4368,6.4546,6.3745,6.3834,1112600.0],["2014-09-26",6.3834,6.4635,6.3523,6.4635,1138200.0],["2014-09-29",6.419,6.5035,6.3879,6.459,1649000.0],["2014-09-30",6.4368,6.4946,6.3523,6.3523,1615900.0],["2014-10-01",6.3478,6.3879,6.2989,6.3256,2474200.0],["2014-10-02",6.3478,6.4279,6.3167,6.3567,1286900.0],["2014-10-03",6.419,6.4991,6.4057,6.4813,1135800.0],["2014-10-06",6.4991,6.5436,6.3923,6.3968,1698600.0],["2014-10-07",6.3656,6.4146,6.3345,6.3345,1749900.0],["2014-10-08",6.3389,6.3968,6.2856,6.3923,1680400.0],["2014-10-09",6.379,6.4101,6.2322,6.2722,1866100.0],["2014-10-10",6.2767,6.3701,6.201,6.201,2164400.0],["2014-10-13",6.2055,6.25,6.1076,6.1121,1920400.0],["2014-10-14",6.1299,6.2233,6.121,6.1432,2674600.0],["2014-10-15",6.0854,6.201,5.9742,6.1432,2942700.0],["2014-10-16",6.0631,6.25,6.0186,6.2055,2534400.0],["2014-10-17",6.29,6.3211,6.2144,6.2678,5214500.0],["2014-10-20",6.2544,6.3612,6.2055,6.3567,1480200.0],["2014-10-21",6.4057,6.5347,6.3834,6.5302,1420900.0],["2014-10-22",6.5302,6.6014,6.4813,6.4946,1715400.0],["2014-10-23",6.2722,6.5258,6.2722,6.4724,1729300.0],["2014-10-24",6.459,6.4724,6.3612,6.4146,1643000.0],["2014-10-27",6.3968,6.3968,6.3389,6.379,1125800.0],["2014-10-28",6.4012,6.4991,6.379,6.4857,1128800.0],["2014-10-29",6.5035,6.5436,6.4279,6.459,1489100.0],["2014-10-30",6.4635,6.508,6.4235,6.4857,1362900.0],["2014-10-31",6.5613,6.5969,6.548,6.5702,1449800.0],["2014-11-03",6.5836,6.5969,6.5258,6.5391,1476300.0],["2014-11-04",6.5258,6.5925,6.5258,6.5925,1459100.0],["2014-11-05",6.6103,6.6726,6.6014,6.6459,1380900.0],["2014-11-06",6.6459,6.6637,6.6192,6.6325,1272400.0],["2014-11-07",6.6281,6.717,6.6103,6.7081,2040800.0],["2014-11-10",6.7081,6.766,6.6904,6.6993,1149600.0],["2014-11-11",6.7037,6.7259,6.6147,6.6414,1244800.0],["2014-11-12",6.6281,6.7304,6.6192,6.717,869100.0],["2014-11-13",6.7259,6.7571,6.6948,6.7348,1428700.0],["2014-11-14",6.7304,6.7615,6.7081,6.7259,986700.0],["2014-11-17",6.7037,6.7482,6.6815,6.6993,1837500.0],["2014-11-18",6.6948,6.7838,6.6904,6.7126,1192800.0],["2014-11-19",6.6993,6.6993,6.6058,6.6103,992700.0],["2014-11-20",6.6014,6.6592,6.5925,6.6281,956700.0],["2014-11-21",6.6859,6.6904,6.6325,6.6503,748200.0],["2014-11-24",6.6592,6.7882,6.6548,6.7749,1338900.0],["2014-11-25",6.7882,6.846,6.7704,6.8327,1890500.0],["2014-11-26",6.8327,6.8327,6.7793,6.7971,990600.0],["2014-11-28",6.7927,6.8327,6.7215,6.7304,551900.0],["2014-12-01",6.7037,6.7259,6.6592,6.677,994800.0],["2014-12-02",6.6726,6.7437,6.6414,6.6414,1514300.0],["2014-12-03",6.6743,6.7509,6.6338,6.7013,1047100.0],["2014-12-04",6.6743,6.7238,6.6157,6.6428,1073100.0],["2014-12-05",6.6698,6.7148,6.6157,6.6428,820100.0],["2014-12-08",6.6428,6.7779,6.6158,6.6923,1472200.0],["2014-12-09",6.6338,6.6743,6.5392,6.5842,1403900.0],["2014-12-10",6.5752,6.6067,6.4851,6.4897,1699900.0],["2014-12-11",6.4896,6.6428,6.4716,6.5482,1370300.0],["2014-12-12",6.5032,6.5347,6.3771,6.4041,1552200.0],["2014-12-15",6.4446,6.4446,6.305,6.341,2014000.0],["2014-12-16",6.3365,6.3996,6.269,6.287,1543100.0],["2014-12-17",6.305,6.3951,6.2645,6.3816,1005100.0],["2014-12-18",6.4581,6.4942,6.4131,6.4671,1252700.0],["2014-12-19",6.4671,6.5572,6.4401,6.4942,4784300.0],["2014-12-22",6.5212,6.6248,6.4671,6.4942,1106600.0],["2014-12-23",6.5347,6.5887,6.5077,6.5617,860800.0],["2014-12-24",6.5662,6.6112,6.5167,6.5707,394100.0],["2014-12-26",6.6022,6.6518,6.5932,6.6022,487100.0],["2014-12-29",6.5977,6.7238,6.5752,6.6248,1097500.0],["2014-12-30",6.6112,6.6878,6.5887,6.6428,638900.0],["2014-12-31",6.6518,6.6833,6.5842,6.5887,945800.0],["2015-01-02",6.6248,6.6518,6.5212,6.5797,1029100.0],["2015-01-05",6.5752,6.5797,6.4311,6.4356,1087200.0],["2015-01-06",6.4581,6.4626,6.2645,6.296,1194800.0],["2015-01-07",6.3455,6.4266,6.305,6.4266,1269600.0],["2015-01-08",6.4626,6.5662,6.4446,6.5527,2066200.0],["2015-01-09",6.5437,6.5707,6.4086,6.4176,1006800.0],["2015-01-12",6.4266,6.4581,6.3185,6.4176,904800.0],["2015-01-13",6.4581,6.5887,6.4041,6.4221,1783200.0],["2015-01-14",6.35,6.3996,6.2555,6.3635,925200.0],["2015-01-15",6.3906,6.4086,6.314,6.3365,986800.0],["2015-01-16",6.323,6.4446,6.323,6.4401,875200.0],["2015-01-20",6.4446,6.4761,6.2825,6.305,1552000.0],["2015-01-21",6.3185,6.3635,6.2645,6.3455,1113000.0],["2015-01-22",6.251,6.4942,6.1204,6.4761,2822200.0],["2015-01-23",6.4446,6.4671,6.2104,6.2465,2071600.0],["2015-01-26",6.2375,6.4491,6.1969,6.4176,1726000.0],["2015-01-27",6.3636,6.4446,6.3365,6.4131,842300.0],["2015-01-28",6.4491,6.4581,6.3095,6.314,1506900.0],["2015-01-29",6.3275,6.4401,6.2645,6.4041,1858000.0],["2015-01-30",6.359,6.4176,6.287,6.323,2261500.0],["2015-02-02",6.3275,6.4311,6.2915,6.4086,1176300.0],["2015-02-03",6.4266,6.5572,6.4266,6.5572,1173400.0],["2015-02-04",6.5212,6.5977,6.5077,6.5482,1297500.0],["2015-02-05",6.5617,6.6473,6.5527,6.6338,922600.0],["2015-02-06",6.6338,6.6968,6.6067,6.6293,851500.0],["2015-02-09",6.5932,6.6338,6.5617,6.6022,813700.0],["2015-02-10",6.6428,6.6563,6.5842,6.6473,517500.0],["2015-02-11",6.6653,6.6923,6.6022,6.6743,867800.0],["2015-02-12",6.6923,6.7464,6.6833,6.7328,774900.0],["2015-02-13",6.7148,6.7689,6.7013,6.7328,913100.0],["2015-02-17",6.7328,6.7689,6.6923,6.7238,714600.0],["2015-02-18",6.7013,6.7554,6.6698,6.7103,884700.0],["2015-02-19",6.7013,6.7464,6.6563,6.7419,790400.0],["2015-02-20",6.7148,6.8139,6.6788,6.8139,864500.0],["2015-02-23",6.8004,6.8004,6.7148,6.7599,936100.0],["2015-02-24",6.7554,6.8544,6.7509,6.8229,858700.0],["2015-02-25",6.8364,6.8454,6.7824,6.8004,587300.0],["2015-02-26",6.7824,6.8499,6.7599,6.8364,821700.0],["2015-02-27",6.8184,6.877,6.8004,6.8274,886500.0],["2015-03-02",6.8679,6.8679,6.7779,6.8409,865700.0],["2015-03-03",6.8004,6.8454,6.7644,6.8139,971600.0],["2015-03-04",6.7979,6.8162,6.684,6.7159,1187400.0],["2015-03-05",6.7068,6.8299,6.6794,6.8253,955400.0],["2015-03-06",6.7934,6.9119,6.7797,6.7843,1068300.0],["2015-03-09",6.7843,6.8435,6.766,6.7706,714100.0],["2015-03-10",6.7022,6.7296,6.6156,6.6201,1010200.0],["2015-03-11",6.6247,6.725,6.5973,6.7068,1043600.0],["2015-03-12",6.7524,6.88,6.7478,6.88,990200.0],["2015-03-13",6.8481,6.8846,6.7752,6.8299,1171400.0],["2015-03-16",6.8071,6.9666,6.8071,6.9438,1447700.0],["2015-03-17",6.9074,6.9074,6.8162,6.8755,1285900.0],["2015-03-18",6.8663,6.9758,6.8253,6.9575,1024800.0],["2015-03-19",6.9211,6.9302,6.7706,6.7752,1966700.0],["2015-03-20",6.8025,6.8755,6.7752,6.8344,3543300.0],["2015-03-23",6.8435,6.9347,6.8435,6.8891,1170300.0],["2015-03-24",6.8709,6.9028,6.8162,6.8253,976500.0],["2015-03-25",6.8253,6.8527,6.7934,6.8162,1308700.0],["2015-03-26",6.7888,6.8116,6.7068,6.7113,1081900.0],["2015-03-27",6.7022,6.7432,6.6657,6.7022,717100.0],["2015-03-30",6.7387,6.8618,6.7387,6.8253,881100.0],["2015-03-31",6.7843,6.8162,6.7341,6.8116,1159900.0],["2015-04-01",6.8116,6.8162,6.725,6.7706,1053300.0],["2015-04-02",6.7706,6.8435,6.7478,6.7797,1099400.0],["2015-04-06",6.7478,6.9211,6.7432,6.9119,1377000.0],["2015-04-07",6.9119,6.9256,6.8344,6.8344,745300.0],["2015-04-08",6.8344,6.8891,6.8344,6.8663,675300.0],["2015-04-09",6.839,6.8937,6.7752,6.8253,1064800.0],["2015-04-10",6.8344,6.9894,6.8207,6.9758,1836500.0],["2015-04-13",6.9575,7.0077,6.9393,6.9894,773000.0],["2015-04-14",6.9894,6.9986,6.9256,6.9894,576500.0],["2015-04-15",6.994,7.0396,6.9849,6.9849,783500.0],["2015-04-16",6.9849,7.0168,6.9484,6.9894,558700.0],["2015-04-17",6.9484,6.953,6.8755,6.9074,871700.0],["2015-04-20",6.953,7.0122,6.9347,6.9803,529500.0],["2015-04-21",6.9986,7.0077,6.8846,6.8983,739500.0],["2015-04-22",6.9165,6.9393,6.8481,6.9347,798800.0],["2015-04-23",7.035,7.035,6.9211,7.0077,1161700.0],["2015-04-24",7.0077,7.1308,7.0077,7.108,1600200.0],["2015-04-27",7.1809,7.19,7.0077,7.035,1253600.0],["2015-04-28",7.0168,7.1399,7.0122,7.1125,1335200.0],["2015-04-29",7.0715,7.1627,7.0578,7.0943,1705600.0],["2015-04-30",7.0852,7.1034,6.9211,6.9712,7255400.0],["2015-05-01",6.9758,7.0533,6.9438,6.9894,1201200.0],["2015-05-04",7.0168,7.0442,6.994,7.0031,965400.0],["2015-05-05",6.9849,7.0305,6.9074,6.9119,1099400.0],["2015-05-06",6.9484,6.9484,6.8435,6.8937,876500.0],["2015-05-07",6.88,6.994,6.8709,6.9438,879500.0],["2015-05-08",7.0214,7.0214,6.953,6.9803,570200.0],["2015-05-11",6.9575,7.0168,6.9256,7.0168,649800.0],["2015-05-12",6.9849,7.0077,6.8983,6.9712,829400.0],["2015-05-13",6.9666,7.0214,6.9302,6.9484,1118900.0],["2015-05-14",6.9803,6.9986,6.9438,6.9803,797200.0],["2015-05-15",6.9712,6.9849,6.9028,6.9028,1268000.0],["2015-05-18",6.9165,7.0396,6.9028,7.0259,840600.0],["2015-05-19",7.0533,7.0943,7.0168,7.0761,860900.0],["2015-05-20",7.0761,7.0806,7.0396,7.0669,695800.0],["2015-05-21",7.0442,7.0852,7.0305,7.0442,446500.0],["2015-05-22",7.035,7.0852,7.0122,7.0442,896700.0],["2015-05-26",7.0442,7.067,6.9484,6.9758,1663200.0],["2015-05-27",6.9849,7.035,6.9621,7.0077,1102800.0],["2015-05-28",7.0122,7.0487,6.9575,7.0442,1403900.0],["2015-05-29",7.0396,7.0715,7.0214,7.0487,1487800.0],["2015-06-01",7.067,7.0943,7.0168,7.0214,1189400.0],["2015-06-02",7.0214,7.0715,6.9894,7.0533,931400.0],["2015-06-03",7.0833,7.1571,7.0833,7.1433,1028800.0],["2015-06-04",7.0925,7.1386,7.0002,7.0094,1089500.0],["2015-06-05",7.0233,7.074,6.9448,6.9771,1172000.0],["2015-06-08",6.9771,7.0094,6.9218,6.9218,701100.0],["2015-06-09",6.9171,6.9264,6.8479,6.871,818900.0],["2015-06-10",6.9171,7.0833,6.9125,7.0787,1284700.0],["2015-06-11",7.0833,7.2079,7.0602,7.2079,1196400.0],["2015-06-12",7.1756,7.2217,7.1525,7.2125,857100.0],["2015-06-15",7.1386,7.2678,7.0879,7.2494,1520300.0],["2015-06-16",7.2263,7.3417,7.194,7.3232,1180500.0],["2015-06-17",7.3278,7.3832,7.314,7.3463,993600.0],["2015-06-18",7.3555,7.4478,7.3463,7.4155,1144500.0],["2015-06-19",7.4017,7.4201,7.3601,7.3878,1503400.0],["2015-06-22",7.434,7.4801,7.3971,7.4294,951000.0],["2015-06-23",7.457,7.494,7.434,7.4893,988100.0],["2015-06-24",7.4663,7.4801,7.4109,7.4109,1039600.0],["2015-06-25",7.4386,7.4432,7.3186,7.3278,636200.0],["2015-06-26",7.3417,7.3648,7.3048,7.3232,1326400.0],["2015-06-29",7.2678,7.3186,7.1848,7.1848,1140400.0],["2015-06-30",7.2586,7.2678,7.1802,7.2125,1570900.0],["2015-07-01",7.4109,7.4109,7.2586,7.2863,1299000.0],["2015-07-02",7.2678,7.2955,7.2309,7.2448,763700.0],["2015-07-06",7.1848,7.2817,7.1709,7.2725,1193500.0],["2015-07-07",7.2817,7.3371,7.2079,7.314,1124800.0],["2015-07-08",7.2632,7.2909,7.1894,7.2309,1458800.0],["2015-07-09",7.3186,7.3232,7.2032,7.2355,832700.0],["2015-07-10",7.3324,7.4063,7.3094,7.374,750300.0],["2015-07-13",7.4386,7.4663,7.4063,7.4524,1068600.0],["2015-07-14",7.4155,7.4986,7.3971,7.4294,1178100.0],["2015-07-15",7.4294,7.4663,7.374,7.434,827100.0],["2015-07-16",7.4847,7.5124,7.4432,7.4617,1075500.0],["2015-07-17",7.4524,7.4755,7.4201,7.4294,706000.0],["2015-07-20",7.4386,7.457,7.3971,7.4247,2189000.0],["2015-07-21",7.4294,7.4801,7.3555,7.3648,1077600.0],["2015-07-22",7.3786,7.4663,7.374,7.4432,1089900.0],["2015-07-23",7.517,7.6047,7.4755,7.5263,2114800.0],["2015-07-24",7.5124,7.5816,7.4201,7.4755,1428200.0],["2015-07-27",7.4432,7.4893,7.4201,7.4755,1045200.0],["2015-07-28",7.5216,7.5586,7.4663,7.5539,1428800.0],["2015-07-29",7.5539,7.637,7.5401,7.6324,1703500.0],["2015-07-30",7.6278,7.7293,7.5909,7.7247,1208000.0],["2015-07-31",7.7662,7.7801,7.7062,7.7201,1923400.0],["2015-08-03",7.7478,7.7708,7.6601,7.6924,1298600.0],["2015-08-04",7.6878,7.7431,7.6739,7.7201,783000.0],["2015-08-05",7.7478,7.7662,7.6832,7.7108,926100.0],["2015-08-06",7.7293,7.7662,7.6139,7.6186,1404600.0],["2015-08-07",7.6001,7.6601,7.5862,7.6278,982400.0],["2015-08-10",7.6924,7.7247,7.6647,7.7108,845400.0],["2015-08-11",7.6555,7.7201,7.6462,7.6739,925800.0],["2015-08-12",7.6232,7.6601,7.5309,7.6601,930300.0],["2015-08-13",7.7293,7.7616,7.6324,7.6878,700500.0],["2015-08-14",7.6832,7.7339,7.6601,7.7339,563000.0],["2015-08-17",7.7062,7.7985,7.6647,7.7708,846100.0],["2015-08-18",7.7616,7.7893,7.7247,7.7616,563300.0],["2015-08-19",7.7431,7.7524,7.6739,7.6924,672900.0],["2015-08-20",7.6139,7.6278,7.517,7.5216,866900.0],["2015-08-21",7.4432,7.4801,7.3232,7.3278,1573400.0],["2015-08-24",6.9633,7.2032,6.8572,7.0556,2768900.0],["2015-08-25",7.2171,7.2448,6.9402,6.9448,1570500.0],["2015-08-26",7.0879,7.1617,6.9817,7.1433,1881900.0],["2015-08-27",7.2402,7.3048,7.1525,7.2586,1358000.0],["2015-08-28",7.2263,7.2909,7.2079,7.254,880700.0],["2015-08-31",7.2079,7.2678,7.1848,7.2494,1123900.0],["2015-09-01",7.1063,7.1479,7.0233,7.0325,1403100.0],["2015-09-02",7.1423,7.1937,7.0302,7.1236,1468400.0],["2015-09-03",7.1376,7.245,7.1329,7.1983,1076000.0],["2015-09-04",7.1096,7.1703,7.1002,7.1376,879400.0],["2015-09-08",7.2357,7.3104,7.2123,7.2871,742900.0],["2015-09-09",7.3338,7.3338,7.2217,7.231,900900.0],["2015-09-10",7.2217,7.3245,7.2217,7.2684,985300.0],["2015-09-11",7.231,7.3618,7.1843,7.3572,770500.0],["2015-09-14",7.3525,7.4132,7.3338,7.3758,826800.0],["2015-09-15",7.3899,7.4833,7.3618,7.4646,925800.0],["2015-09-16",7.4646,7.5206,7.3478,7.502,889400.0],["2015-09-17",7.5206,7.586,7.4599,7.4786,809300.0],["2015-09-18",7.3758,7.4599,7.3712,7.4132,2255400.0],["2015-09-21",7.4506,7.544,7.4132,7.4786,704600.0],["2015-09-22",7.3899,7.4319,7.3478,7.3805,948100.0],["2015-09-23",7.3945,7.4179,7.3385,7.3758,632500.0],["2015-09-24",7.3291,7.3758,7.2918,7.3618,866800.0],["2015-09-25",7.4319,7.4506,7.3525,7.3805,727000.0],["2015-09-28",7.3338,7.3525,7.2264,7.2497,947300.0],["2015-09-29",7.2497,7.2637,7.1189,7.175,1091400.0],["2015-09-30",7.2497,7.3198,7.189,7.3058,1058800.0],["2015-10-01",7.3058,7.3385,7.175,7.2404,1169200.0],["2015-10-02",7.1563,7.3058,7.1189,7.3058,943400.0],["2015-10-05",7.3431,7.4646,7.3291,7.4506,2072700.0],["2015-10-06",7.4319,7.4553,7.3899,7.4179,2010900.0],["2015-10-07",7.4693,7.5627,7.4599,7.5627,1293300.0],["2015-10-08",7.544,7.7215,7.5066,7.7215,1629900.0],["2015-10-09",7.7215,7.7542,7.6748,7.6795,3073700.0],["2015-10-12",7.6982,7.8009,7.6888,7.7776,942400.0],["2015-10-13",7.7495,7.8757,7.7355,7.7449,1333100.0],["2015-10-14",7.7355,7.7402,7.6421,7.6701,1207800.0],["2015-10-15",7.7168,7.7962,7.6795,7.7822,1795600.0],["2015-10-16",7.8056,7.8663,7.7589,7.8289,748900.0],["2015-10-19",7.8103,7.9224,7.8009,7.8803,1219200.0],["2015-10-20",7.885,7.927,7.871,7.8803,1291000.0],["2015-10-21",7.9037,7.9177,7.8103,7.8289,1378900.0],["2015-10-22",7.899,8.1092,7.8009,8.0438,2590600.0],["2015-10-23",8.1372,8.4829,8.0905,8.4642,3051800.0],["2015-10-26",8.4549,8.4642,8.1419,8.226,3305900.0],["2015-10-27",8.212,8.4035,8.212,8.3708,3001900.0],["2015-10-28",8.3755,8.5203,8.3615,8.5203,2286900.0],["2015-10-29",8.5109,8.5763,8.4269,8.4502,1794900.0],["2015-10-30",8.4549,8.4923,8.3802,8.4269,2070900.0],["2015-11-02",8.4969,8.553,8.4455,8.4736,2184200.0],["2015-11-03",8.4829,8.5063,8.4315,8.4642,2511800.0],["2015-11-04",8.4782,8.4969,8.4455,8.4829,1834800.0],["2015-11-05",8.5016,8.5577,8.4689,8.5203,1884400.0],["2015-11-06",8.5296,8.609,8.4923,8.5997,2662800.0],["2015-11-09",8.5904,8.6558,8.5483,8.6371,1769500.0],["2015-11-10",8.609,8.7445,8.5857,8.7445,1295200.0],["2015-11-11",8.7632,8.8753,8.6885,8.7585,1347900.0],["2015-11-12",8.7211,8.7211,8.5436,8.553,1018000.0],["2015-11-13",8.525,8.6417,8.525,8.5904,910900.0],["2015-11-16",8.5717,8.5857,8.4549,8.5857,1338100.0],["2015-11-17",8.5857,8.6417,8.5109,8.5296,1982500.0],["2015-11-18",8.5343,8.7352,8.5343,8.7258,1344800.0],["2015-11-19",8.6557,8.7865,8.6557,8.7725,1148000.0],["2015-11-20",8.8239,8.88,8.7772,8.8519,1071000.0],["2015-11-23",8.8566,8.9173,8.8286,8.8519,1001000.0],["2015-11-24",8.8286,8.8706,8.7211,8.8379,1421500.0],["2015-11-25",8.8706,8.8846,8.8379,8.8753,1023800.0],["2015-11-27",8.866,8.8987,8.8099,8.8566,489900.0],["2015-11-30",8.88,8.8987,8.8099,8.8566,1771900.0],["2015-12-01",8.8753,8.8846,8.7959,8.88,1924400.0],["2015-12-02",8.9436,8.9531,8.854,8.8776,1441200.0],["2015-12-03",8.8823,8.9153,8.6842,8.7361,2048700.0],["2015-12-04",8.7644,8.887,8.7361,8.8776,1141500.0],["2015-12-07",8.8776,8.9201,8.8069,8.8493,1173700.0],["2015-12-08",8.7974,8.8352,8.7502,8.8021,1218800.0],["2015-12-09",8.7644,8.8682,8.6936,8.755,1579800.0],["2015-12-10",8.755,8.8021,8.6984,8.755,1295500.0],["2015-12-11",8.7078,8.7219,8.6135,8.6182,1421900.0],["2015-12-14",8.6229,8.7031,8.5757,8.6606,2147900.0],["2015-12-15",8.7219,8.7974,8.7125,8.7644,2272800.0],["2015-12-16",8.821,8.8352,8.6465,8.7691,1772500.0],["2015-12-17",8.7927,8.7974,8.6748,8.6936,1742900.0],["2015-12-18",8.6984,8.6984,8.4767,8.4908,6019300.0],["2015-12-21",8.5521,8.6276,8.4814,8.6182,1683500.0],["2015-12-22",8.637,8.7785,8.5851,8.7738,1485000.0],["2015-12-23",8.8116,8.854,8.7738,8.8493,1122500.0],["2015-12-24",8.8116,8.9012,8.8021,8.8635,633100.0],["2015-12-28",8.8399,8.8965,8.7691,8.8965,1090700.0],["2015-12-29",8.9389,9.0144,8.9154,8.972,1352800.0],["2015-12-30",8.9672,8.9814,8.9201,8.9437,923000.0],["2015-12-31",8.9154,8.9437,8.788,8.788,1172200.0],["2016-01-04",8.6512,8.6748,8.5663,8.6465,1982900.0],["2016-01-05",8.6465,8.8399,8.6229,8.8069,2313100.0],["2016-01-06",8.6795,8.8257,8.6559,8.8116,1937400.0],["2016-01-07",8.6795,8.788,8.6512,8.6984,3185900.0],["2016-01-08",8.7219,8.7408,8.6182,8.6276,2366200.0],["2016-01-11",8.6606,8.7031,8.5474,8.6229,2362500.0],["2016-01-12",8.6748,8.7597,8.6276,8.755,3544600.0],["2016-01-13",8.7738,8.8116,8.5191,8.5333,2010000.0],["2016-01-14",8.5333,8.6748,8.4531,8.6229,2370400.0],["2016-01-15",8.4389,8.5474,8.3823,8.5285,2468200.0],["2016-01-19",8.6135,8.6323,8.5144,8.571,2594100.0],["2016-01-20",8.4484,8.4578,8.1417,8.288,3713400.0],["2016-01-21",8.3399,8.3965,8.2785,8.354,1837600.0],["2016-01-22",8.4625,8.5474,8.4201,8.5285,1473800.0],["2016-01-25",8.4861,8.5002,8.3163,8.3351,2149300.0],["2016-01-26",8.3587,8.604,8.3587,8.5663,3774300.0],["2016-01-27",8.5568,8.5946,8.3917,8.4153,3139200.0],["2016-01-28",8.538,8.571,8.3917,8.505,2494200.0],["2016-01-29",8.5427,8.5851,8.4248,8.5285,7893300.0],["2016-02-01",8.4955,8.5804,8.4578,8.5427,2420800.0],["2016-02-02",8.4531,8.538,8.4106,8.4767,1981100.0],["2016-02-03",8.5238,8.538,8.3163,8.505,2960500.0],["2016-02-04",8.4578,8.505,8.3304,8.4012,1388700.0],["2016-02-05",8.3729,8.4295,8.2833,8.3021,1080100.0],["2016-02-08",8.2078,8.2644,8.0899,8.2314,1455000.0],["2016-02-09",8.1559,8.3068,8.1229,8.2785,1460800.0],["2016-02-10",8.3304,8.42,8.2738,8.2785,1313000.0],["2016-02-11",8.1512,8.17,8.0616,8.1087,1251100.0],["2016-02-12",8.1889,8.3965,8.137,8.387,1405300.0],["2016-02-16",8.4719,8.5144,8.4059,8.4908,1467500.0],["2016-02-17",8.5238,8.5427,8.4625,8.4861,1971700.0],["2016-02-18",8.505,8.5144,8.4625,8.4861,1867700.0],["2016-02-19",8.4767,8.5097,8.4484,8.4908,1695500.0],["2016-02-22",8.5521,8.5757,8.4625,8.4908,2056500.0],["2016-02-23",8.4908,8.4908,8.3587,8.4342,1784300.0],["2016-02-24",8.387,8.4484,8.3257,8.4484,2027200.0],["2016-02-25",8.4436,8.5097,8.4201,8.4908,2279000.0],["2016-02-26",8.5191,8.5616,8.4578,8.4767,2714400.0],["2016-02-29",8.4578,8.4861,8.3918,8.3965,2217600.0],["2016-03-01",8.4578,8.5238,8.3965,8.5238,3166900.0],["2016-03-02",8.5324,8.6659,8.5038,8.6659,3068500.0],["2016-03-03",8.6706,8.6706,8.5658,8.623,2090800.0],["2016-03-04",8.623,8.6754,8.5848,8.6754,1626500.0],["2016-03-07",8.6277,8.642,8.5705,8.6277,1592100.0],["2016-03-08",8.5801,8.6182,8.5276,8.5848,1277500.0],["2016-03-09",8.623,8.6516,8.5658,8.5944,1333400.0],["2016-03-10",8.6659,8.6706,8.4657,8.5467,2909700.0],["2016-03-11",8.623,8.7278,8.5944,8.6802,2979300.0],["2016-03-14",8.6516,8.6659,8.5181,8.5181,2043500.0],["2016-03-15",8.4609,8.5276,8.4371,8.5133,1803300.0],["2016-03-16",8.5086,8.5801,8.4752,8.5753,2174100.0],["2016-03-17",8.5753,8.6754,8.5467,8.6659,2097800.0],["2016-03-18",8.6373,8.6706,8.5944,8.6563,4345900.0],["2016-03-21",8.6516,8.6611,8.5562,8.6563,1529300.0],["2016-03-22",8.6468,8.6849,8.5705,8.6468,1969200.0],["2016-03-23",8.6468,8.6468,8.5562,8.561,2212700.0],["2016-03-24",8.5372,8.5562,8.4657,8.5419,1437300.0],["2016-03-28",8.5801,8.6706,8.5801,8.6563,1325400.0],["2016-03-29",8.6563,8.6897,8.6087,8.6849,3141200.0],["2016-03-30",8.7421,8.785,8.7135,8.7231,3441100.0],["2016-03-31",8.7183,8.7612,8.6992,8.7135,3289600.0],["2016-04-01",8.6754,8.8136,8.6325,8.7898,5219800.0],["2016-04-04",8.8184,8.8184,8.6945,8.7326,1588200.0],["2016-04-05",8.6945,8.7231,8.6277,8.6373,1679600.0],["2016-04-06",8.623,8.6468,8.4847,8.5705,2922700.0],["2016-04-07",8.5372,8.5896,8.4609,8.5086,5581900.0],["2016-04-08",8.561,8.6659,8.5229,8.5419,2149200.0],["2016-04-11",8.5753,8.6087,8.48,8.4847,1872600.0],["2016-04-12",8.4943,8.6468,8.48,8.6373,1611100.0],["2016-04-13",8.6945,8.7231,8.6373,8.7183,1454700.0],["2016-04-14",8.7231,8.7517,8.6849,8.6992,962500.0],["2016-04-15",8.6849,8.7612,8.6706,8.7088,1256400.0],["2016-04-18",8.6992,8.7517,8.6611,8.7135,1102000.0],["2016-04-19",8.7231,8.8518,8.7183,8.766,1381300.0],["2016-04-20",8.7803,8.8565,8.7421,8.8136,1243700.0],["2016-04-21",8.7993,8.8184,8.6277,8.6325,1514900.0],["2016-04-22",8.6563,8.7088,8.642,8.6945,1695000.0],["2016-04-25",8.7183,8.7517,8.6468,8.7517,2389500.0],["2016-04-26",8.7612,8.8184,8.7183,8.7898,1333800.0],["2016-04-27",8.785,8.8041,8.6897,8.7231,1534200.0],["2016-04-28",8.5848,8.9137,8.5848,8.8708,2895900.0],["2016-04-29",8.8661,8.8947,8.6754,8.8136,5941100.0],["2016-05-02",8.8613,8.9852,8.8279,8.9662,1979000.0],["2016-05-03",8.8947,8.9137,8.8041,8.909,1791100.0],["2016-05-04",8.8613,8.9042,8.8089,8.8613,1615400.0],["2016-05-05",8.8804,9.0043,8.8661,8.9566,1490200.0],["2016-05-06",8.9042,8.9709,8.8947,8.9423,1341700.0],["2016-05-09",8.9328,9.0281,8.9137,9.0043,1415900.0],["2016-05-10",9.0281,9.0758,8.9709,9.0663,1968300.0],["2016-05-11",9.0234,9.1235,9.0186,9.0567,1803300.0],["2016-05-12",9.0996,9.133,9.0329,9.0996,1264700.0],["2016-05-13",9.1092,9.1235,8.9709,9.0043,1377600.0],["2016-05-16",8.9995,9.0567,8.9805,9.0186,990300.0],["2016-05-17",9.0186,9.0424,8.8899,8.9662,1251200.0],["2016-05-18",8.9519,9.0996,8.9185,9.0377,2146700.0],["2016-05-19",9.0329,9.0615,8.9423,9.0424,925500.0],["2016-05-20",9.0853,9.1664,9.0663,9.1282,1387800.0],["2016-05-23",9.1521,9.1521,9.0615,9.0806,836300.0],["2016-05-24",9.1235,9.1616,9.0663,9.1568,1859200.0],["2016-05-25",9.1807,9.1997,9.1282,9.1568,1111200.0],["2016-05-26",9.1711,9.1711,9.0949,9.133,2316100.0],["2016-05-27",9.133,9.195,9.1044,9.1807,1297400.0],["2016-05-31",9.2283,9.2283,9.0901,9.133,2216600.0],["2016-06-01",9.108,9.185,9.0647,9.1706,1507500.0],["2016-06-02",9.1417,9.1898,9.1224,9.185,931700.0],["2016-06-03",9.1176,9.1369,9.0406,9.108,1662600.0],["2016-06-06",9.108,9.1802,9.0887,9.1032,1361600.0],["2016-06-07",9.1224,9.1513,9.1032,9.108,912500.0],["2016-06-08",9.0935,9.1754,9.0743,9.1706,991200.0],["2016-06-09",9.1754,9.1994,9.1224,9.1946,909500.0],["2016-06-10",9.1176,9.1898,9.1176,9.1802,1492100.0],["2016-06-13",9.1802,9.2139,9.0358,9.0502,1298800.0],["2016-06-14",9.0454,9.0502,8.9154,8.9539,1234300.0],["2016-06-15",8.978,8.9973,8.8865,8.8962,1094300.0],["2016-06-16",8.8432,8.8962,8.8095,8.8865,884000.0],["2016-06-17",8.8721,8.8865,8.7951,8.8384,2194100.0],["2016-06-20",8.9539,9.0069,8.9251,8.9924,1387900.0],["2016-06-21",9.0165,9.1224,9.0021,9.1176,1572700.0],["2016-06-22",9.1321,9.1898,9.0839,9.1128,2023300.0],["2016-06-23",9.1898,9.238,9.1417,9.238,1843800.0],["2016-06-24",8.9202,9.1513,8.901,8.9973,2924400.0],["2016-06-27",8.9058,8.9154,8.6795,8.7132,2614000.0],["2016-06-28",8.7758,8.8865,8.7325,8.8865,1818600.0],["2016-06-29",8.978,9.1224,8.9732,9.108,1448500.0],["2016-06-30",9.132,9.2861,9.0743,9.2861,2075800.0],["2016-07-01",9.262,9.3391,9.2187,9.2428,1407900.0],["2016-07-05",9.185,9.2331,9.1465,9.2235,1654300.0],["2016-07-06",9.2139,9.262,9.1609,9.262,1291700.0],["2016-07-07",9.2668,9.2861,9.1802,9.2235,1118600.0],["2016-07-08",9.3054,9.315,9.2428,9.3102,1792400.0],["2016-07-11",9.3487,9.3872,9.3342,9.3727,827500.0],["2016-07-12",9.4161,9.4546,9.3872,9.4064,1041500.0],["2016-07-13",9.4016,9.4257,9.3583,9.3727,921100.0],["2016-07-14",9.4401,9.4546,9.3776,9.392,814700.0],["2016-07-15",9.4064,9.4064,9.3342,9.3727,802000.0],["2016-07-18",9.3824,9.4305,9.3727,9.3727,922500.0],["2016-07-19",9.3487,9.4305,9.3439,9.4305,779700.0],["2016-07-20",9.4498,9.5172,9.4353,9.4883,1160900.0],["2016-07-21",9.4931,9.5172,9.469,9.4883,877000.0],["2016-07-22",9.4835,9.6279,9.4835,9.6183,1636600.0],["2016-07-25",9.5894,9.6183,9.5075,9.5172,1139700.0],["2016-07-26",9.5412,9.5749,9.4883,9.5268,853000.0],["2016-07-27",9.5364,9.5509,9.4594,9.4787,1720300.0],["2016-07-28",9.5027,9.5268,9.4642,9.4642,1032900.0],["2016-07-29",9.4113,9.4305,9.2861,9.3294,2815500.0],["2016-08-01",9.3198,9.3535,9.2668,9.2765,1580700.0],["2016-08-02",9.2957,9.339,9.2283,9.2813,1311000.0],["2016-08-03",9.2957,9.3583,9.2861,9.3246,1204100.0],["2016-08-04",9.3198,9.3583,9.2909,9.2909,1172000.0],["2016-08-05",9.3631,9.4257,9.3102,9.4257,1102200.0],["2016-08-08",9.4161,9.4161,9.315,9.3246,816300.0],["2016-08-09",9.3198,9.3631,9.3054,9.3198,857800.0],["2016-08-10",9.315,9.3198,9.2717,9.2861,798500.0],["2016-08-11",9.3102,9.3294,9.2717,9.2813,1304800.0],["2016-08-12",9.2717,9.3102,9.2524,9.2717,671300.0],["2016-08-15",9.2909,9.3005,9.2476,9.262,624100.0],["2016-08-16",9.238,9.2428,9.132,9.132,828300.0],["2016-08-17",9.1272,9.1272,9.0839,9.1128,885500.0],["2016-08-18",9.1272,9.1994,9.1176,9.1994,725800.0],["2016-08-19",9.1609,9.1898,9.1224,9.1561,910000.0],["2016-08-22",9.1369,9.1994,9.108,9.1898,930500.0],["2016-08-23",9.1994,9.2476,9.185,9.1994,657400.0],["2016-08-24",9.2043,9.2043,9.1465,9.1802,968200.0],["2016-08-25",9.1802,9.2813,9.1802,9.2476,1255600.0],["2016-08-26",9.2765,9.2861,9.0935,9.1513,1294000.0],["2016-08-29",9.1657,9.262,9.1657,9.2476,814900.0],["2016-08-30",9.2668,9.3054,9.2331,9.3054,941200.0],["2016-08-31",9.3335,9.3579,9.2849,9.3481,1457400.0],["2016-09-01",9.3627,9.3822,9.2655,9.2947,1293400.0],["2016-09-02",9.3141,9.3919,9.3044,9.3579,1111600.0],["2016-09-06",9.3822,9.387,9.2655,9.2801,1042800.0],["2016-09-07",9.2704,9.3238,9.2509,9.3044,1362100.0],["2016-09-08",9.2995,9.3238,9.2509,9.2509,1714200.0],["2016-09-09",9.2217,9.2217,9.0565,9.0565,1334500.0],["2016-09-12",9.0224,9.1488,9.003,9.1197,1854300.0],["2016-09-13",9.0613,9.0613,8.9349,8.9787,1255800.0],["2016-09-14",8.9787,8.9884,8.8669,8.8766,1041900.0],["2016-09-15",8.862,8.9398,8.8523,8.896,1375400.0],["2016-09-16",8.8523,8.8669,8.794,8.8085,2616800.0],["2016-09-19",8.8328,8.9155,8.8085,8.8474,1124300.0],["2016-09-20",8.896,8.896,8.7599,8.7648,2126300.0],["2016-09-21",8.7988,8.8474,8.7356,8.8085,2275400.0],["2016-09-22",8.8572,8.8766,8.8134,8.8572,1774200.0],["2016-09-23",8.8328,8.8523,8.7551,8.7551,1250400.0],["2016-09-26",8.721,8.7356,8.6092,8.6092,2373900.0],["2016-09-27",8.6141,8.7308,8.5995,8.6773,2448300.0],["2016-09-28",8.721,8.7405,8.6627,8.7405,1857100.0],["2016-09-29",8.7162,8.7162,8.5363,8.5606,1769600.0],["2016-09-30",8.5849,8.6141,8.5314,8.5655,2387800.0],["2016-10-03",8.5606,8.5752,8.4974,8.5363,1883200.0],["2016-10-04",8.5558,8.6092,8.4828,8.5995,1755100.0],["2016-10-05",8.6189,8.7453,8.6189,8.7016,2063000.0],["2016-10-06",8.7016,8.7016,8.6044,8.6578,1220800.0],["2016-10-07",8.6724,8.7502,8.6724,8.6967,1148400.0],["2016-10-10",8.6967,8.8474,8.6967,8.8328,1441500.0],["2016-10-11",8.7891,8.828,8.7502,8.7891,1394400.0],["2016-10-12",8.8037,8.896,8.794,8.8523,1381000.0],["2016-10-13",8.794,8.8717,8.7648,8.8377,1277800.0],["2016-10-14",8.9106,8.9738,8.896,8.9058,1216400.0],["2016-10-17",8.9058,8.9544,8.8912,8.9252,1168700.0],["2016-10-18",9.0224,9.0224,8.8912,8.9058,1285600.0],["2016-10-19",8.9495,8.969,8.9009,8.9252,1823900.0],["2016-10-20",8.9106,8.9446,8.8377,8.9106,1899000.0],["2016-10-21",8.8523,8.896,8.8134,8.8815,2267500.0],["2016-10-24",8.9787,8.9787,8.8766,8.9252,1240900.0],["2016-10-25",8.9349,8.9398,8.8717,8.9058,1763700.0],["2016-10-26",8.9058,8.969,8.8231,8.969,2377800.0],["2016-10-27",8.9933,9.0224,8.0599,8.0939,6445500.0],["2016-10-28",8.1425,8.2203,8.0259,8.0599,2867500.0],["2016-10-31",8.0599,8.2446,8.0599,8.196,7748400.0],["2016-11-01",8.196,8.2738,8.1523,8.2009,3815700.0],["2016-11-02",8.196,8.2106,8.1134,8.1231,3218500.0],["2016-11-03",8.1571,8.2641,8.1328,8.1766,1924500.0],["2016-11-04",8.1669,8.1863,8.1037,8.1085,2062200.0],["2016-11-07",8.2252,8.2349,8.1669,8.2203,1762300.0],["2016-11-08",8.1912,8.23,8.1571,8.2106,1197900.0],["2016-11-09",8.1912,8.3176,8.1037,8.303,2486500.0],["2016-11-10",8.3759,8.4148,8.3127,8.3807,2051500.0],["2016-11-11",8.3613,8.5071,8.3467,8.5023,1707800.0],["2016-11-14",8.5655,8.7016,8.546,8.5752,2052400.0],["2016-11-15",8.546,8.5558,8.4439,8.5071,1691300.0],["2016-11-16",8.5071,8.5606,8.4877,8.5509,1124300.0],["2016-11-17",8.5509,8.6384,8.5363,8.6384,1392000.0],["2016-11-18",8.6627,8.687,8.6141,8.6724,1547900.0],["2016-11-21",8.7064,8.7356,8.6384,8.687,1775200.0],["2016-11-22",8.7356,8.794,8.6967,8.7745,1827000.0],["2016-11-23",8.7891,8.8328,8.7308,8.794,815900.0],["2016-11-25",8.8037,8.862,8.8037,8.862,455300.0],["2016-11-28",8.8426,8.8766,8.7551,8.7599,1369400.0],["2016-11-29",8.8037,8.9495,8.8037,8.862,1219500.0],["2016-11-30",8.8863,8.9203,8.6821,8.687,2021800.0],["2016-12-01",8.686,8.7499,8.6615,8.6811,1597300.0],["2016-12-02",8.686,8.7401,8.6516,8.6713,998100.0],["2016-12-05",8.7204,8.7302,8.6123,8.686,1677100.0],["2016-12-06",8.7057,8.8776,8.7057,8.8727,1901200.0],["2016-12-07",8.9022,8.9661,8.8629,8.9661,1579600.0],["2016-12-08",8.9808,9.0692,8.9611,9.0692,1888300.0],["2016-12-09",9.0741,9.1331,9.0397,9.1331,1410000.0],["2016-12-12",9.1429,9.1773,9.0791,9.1085,1804700.0],["2016-12-13",9.2019,9.2019,8.9661,9.0594,1316600.0],["2016-12-14",9.0643,9.1331,9.0152,9.0348,1519300.0],["2016-12-15",9.0348,9.1478,9.0201,9.1085,1480600.0],["2016-12-16",9.1036,9.2117,9.0889,9.1331,7845600.0],["2016-12-19",9.1527,9.2461,9.1527,9.2412,1352300.0],["2016-12-20",9.2658,9.3198,9.2412,9.31,1156200.0],["2016-12-21",9.31,9.3444,9.2903,9.3001,992500.0],["2016-12-22",9.31,9.3738,9.2903,9.3345,1208100.0],["2016-12-23",9.3444,9.3984,9.3394,9.3886,727200.0],["2016-12-27",9.418,9.4426,9.364,9.3689,964100.0],["2016-12-28",9.3837,9.4131,9.2854,9.31,890100.0],["2016-12-29",9.3198,9.364,9.3001,9.3444,819400.0],["2016-12-30",9.3345,9.3984,9.31,9.3345,1013500.0],["2017-01-03",9.3837,9.3935,9.2952,9.3689,1640700.0],["2017-01-04",9.3984,9.5065,9.3738,9.423,3009400.0],["2017-01-05",9.4033,9.4573,9.3394,9.3935,1188000.0],["2017-01-06",9.4082,9.4819,9.3886,9.4131,1232800.0],["2017-01-09",9.3837,9.4131,9.2215,9.2461,2446600.0],["2017-01-10",9.2461,9.3984,9.2461,9.3296,2015300.0],["2017-01-11",9.3247,9.5261,9.31,9.477,2709800.0],["2017-01-12",9.4181,9.4328,9.2608,9.31,1437400.0],["2017-01-13",9.3296,9.4377,9.3001,9.3247,1761100.0],["2017-01-17",9.2608,9.364,9.2215,9.3345,1886200.0],["2017-01-18",9.3345,9.4279,9.305,9.423,1659700.0],["2017-01-19",9.4475,9.4819,9.2805,9.3787,2006200.0],["2017-01-20",9.4328,9.4819,9.4033,9.4475,1328200.0],["2017-01-23",9.477,9.4868,9.4328,9.4672,1206600.0],["2017-01-24",9.4917,9.6195,9.4623,9.5851,1760800.0],["2017-01-25",9.6293,9.7276,9.59,9.6146,3448300.0],["2017-01-26",9.7128,10.1353,9.7128,10.1353,3748600.0],["2017-01-27",10.1746,10.2238,10.0715,10.1795,3572800.0],["2017-01-30",10.1501,10.1501,10.0027,10.1206,1751900.0],["2017-01-31",10.1304,10.2876,10.0764,10.2189,7097900.0],["2017-02-01",10.2483,10.3466,10.2041,10.2582,2294800.0],["2017-02-02",10.2582,10.3957,10.1992,10.3024,2306800.0],["2017-02-03",10.4055,10.4105,10.2778,10.3073,2163200.0],["2017-02-06",10.2925,10.3564,10.2483,10.2925,1438200.0],["2017-02-07",10.3073,10.3073,10.2385,10.2631,1643800.0],["2017-02-08",10.2631,10.2729,10.1795,10.209,1564100.0],["2017-02-09",10.2238,10.2729,10.1845,10.1943,2323600.0],["2017-02-10",10.2139,10.2532,10.1255,10.2041,2019400.0],["2017-02-13",10.2336,10.2434,10.1697,10.2041,1755900.0],["2017-02-14",10.1943,10.2188,10.155,10.209,1351100.0],["2017-02-15",10.1894,10.2188,10.1353,10.1845,1373500.0],["2017-02-16",10.1845,10.2287,10.1599,10.1943,1351800.0],["2017-02-17",10.1697,10.1845,10.0813,10.1353,1592900.0],["2017-02-21",10.1402,10.2188,10.1402,10.2139,1092300.0],["2017-02-22",10.1943,10.3269,10.1943,10.3269,1162800.0],["2017-02-23",10.3417,10.3712,10.2876,10.3564,2561100.0],["2017-02-24",10.2876,10.3269,10.2434,10.2582,1553700.0],["2017-02-27",10.2631,10.2827,10.1795,10.2385,1251000.0],["2017-02-28",10.1943,10.2434,10.1648,10.1746,1547200.0],["2017-03-01",10.268,10.3122,10.2139,10.268,2619800.0],["2017-03-02",10.3027,10.3176,10.2184,10.2184,1196700.0],["2017-03-03",10.2184,10.263,10.1292,10.2184,1423900.0],["2017-03-06",10.1887,10.2035,10.1341,10.1391,1137000.0],["2017-03-07",10.1292,10.1639,10.0647,10.0796,1831100.0],["2017-03-08",10.1143,10.149,10.035,10.0498,1020600.0],["2017-03-09",10.0498,10.1292,9.9903,10.0201,1142800.0],["2017-03-10",10.0647,10.1192,10.0201,10.0845,1204500.0],["2017-03-13",10.0845,10.1044,10.0003,10.03,1013900.0],["2017-03-14",10.0102,10.035,9.9655,10.025,939000.0],["2017-03-15",10.025,10.1192,10.0102,10.0895,1364100.0],["2017-03-16",10.0895,10.1044,10.035,10.0697,812500.0],["2017-03-17",10.0498,10.0597,9.9358,10.0002,3033400.0],["2017-03-20",9.9457,10.03,9.9457,10.0002,1054000.0],["2017-03-21",10.0597,10.0746,9.8813,9.906,1281100.0],["2017-03-22",9.911,9.911,9.8267,9.8961,785300.0],["2017-03-23",9.9011,10.035,9.8713,9.9755,1200400.0],["2017-03-24",9.9804,10.0151,9.8912,9.9259,874600.0],["2017-03-27",9.8565,9.9209,9.8466,9.9011,757300.0],["2017-03-28",9.8813,10.035,9.8813,10.025,1184600.0],["2017-03-29",10.0102,10.0399,9.9655,10.025,961700.0],["2017-03-30",10.025,10.1391,10.0002,10.1391,982700.0],["2017-03-31",10.1292,10.1936,10.0746,10.1539,1033200.0],["2017-04-03",10.1292,10.1688,10.025,10.0498,1001400.0],["2017-04-04",10.0597,10.1589,10.0449,10.1391,1237200.0],["2017-04-05",10.1639,10.1688,9.9308,9.9507,1497500.0],["2017-04-06",9.9606,9.9606,9.8813,9.906,1067200.0],["2017-04-07",9.8961,9.911,9.8168,9.8713,1150900.0],["2017-04-10",9.8713,10.0102,9.8465,9.9804,1048700.0],["2017-04-11",9.9804,10.0399,9.916,10.035,960700.0],["2017-04-12",10.03,10.035,9.911,9.9259,649400.0],["2017-04-13",9.9308,9.9308,9.8168,9.8168,808600.0],["2017-04-17",9.8466,9.9655,9.8218,9.9507,734100.0],["2017-04-18",9.8763,9.9408,9.8317,9.8763,805200.0],["2017-04-19",9.8763,9.9556,9.8366,9.8713,900700.0],["2017-04-20",9.916,9.916,9.792,9.8813,1033000.0],["2017-04-21",9.8912,9.9011,9.8069,9.8267,831900.0],["2017-04-24",9.9358,9.9655,9.8267,9.911,1085100.0],["2017-04-25",9.9457,9.9953,9.9457,9.9507,670900.0],["2017-04-26",9.9655,10.0994,9.9507,10.025,1135900.0],["2017-04-27",10.1044,10.3572,10.0994,10.3275,1976200.0],["2017-04-28",10.3622,10.3622,10.1986,10.2531,3055100.0],["2017-05-01",10.2878,10.2928,10.2085,10.2134,871200.0],["2017-05-02",10.2035,10.2333,9.9655,9.9953,1097100.0],["2017-05-03",10.0052,10.1044,9.9705,10.0151,973800.0],["2017-05-04",10.0498,10.0746,9.9606,10.0201,742800.0],["2017-05-05",10.035,10.0845,9.9953,10.0449,848600.0],["2017-05-08",10.0548,10.0746,9.9606,9.9755,590700.0],["2017-05-09",9.9854,10.0102,9.7722,9.797,1354200.0],["2017-05-10",9.8019,9.8912,9.7672,9.8416,848400.0],["2017-05-11",9.8168,9.8515,9.7226,9.7375,968800.0],["2017-05-12",9.7176,9.7276,9.6482,9.6879,1078600.0],["2017-05-15",9.6929,9.7871,9.678,9.7276,1086400.0],["2017-05-16",9.7176,9.797,9.6829,9.7424,1259000.0],["2017-05-17",9.7424,9.7424,9.5838,9.6334,1104200.0],["2017-05-18",9.6334,9.6879,9.5987,9.6284,807900.0],["2017-05-19",9.6433,9.7573,9.6185,9.7375,1671900.0],["2017-05-22",9.7623,9.8317,9.7524,9.8218,1296700.0],["2017-05-23",9.8267,9.8961,9.8168,9.8664,710600.0],["2017-05-24",9.8614,9.8763,9.8019,9.8168,726800.0],["2017-05-25",9.8515,9.8961,9.792,9.8317,773000.0],["2017-05-26",9.8465,9.906,9.7573,9.7871,633700.0],["2017-05-30",9.7672,9.8118,9.6334,9.6978,1024100.0],["2017-05-31",9.7077,9.8168,9.6234,9.8069,1315100.0],["2017-06-01",9.8519,9.9871,9.8419,9.9821,1396000.0],["2017-06-02",9.9871,10.0121,9.937,9.942,787400.0],["2017-06-05",9.927,9.942,9.7718,9.7919,1031700.0],["2017-06-06",9.7568,9.8169,9.6817,9.7318,948900.0],["2017-06-07",9.7618,9.8219,9.7268,9.7268,1520600.0],["2017-06-08",9.7168,9.887,9.7068,9.8469,921300.0],["2017-06-09",9.877,10.0722,9.8069,10.0622,1449100.0],["2017-06-12",10.0622,10.1373,9.9921,9.9921,1136000.0],["2017-06-13",10.0021,10.1323,9.9521,10.1123,1103000.0],["2017-06-14",10.1073,10.1723,10.0522,10.1723,906300.0],["2017-06-15",10.0422,10.2724,10.0422,10.2724,1378800.0],["2017-06-16",10.2224,10.2725,10.0922,10.2174,2776400.0],["2017-06-19",10.2724,10.2925,10.0822,10.0972,1554100.0],["2017-06-20",10.0722,10.0972,9.9621,10.0221,733300.0],["2017-06-21",10.0522,10.0622,9.907,9.922,796700.0],["2017-06-22",9.922,9.9571,9.8369,9.8369,652200.0],["2017-06-23",9.882,9.922,9.8319,9.882,2032300.0],["2017-06-26",9.897,9.9721,9.877,9.912,673700.0],["2017-06-27",9.927,9.927,9.7668,9.7668,1011000.0],["2017-06-28",9.8169,9.932,9.8069,9.872,948600.0],["2017-06-29",9.9471,9.9621,9.7568,9.8469,868100.0],["2017-06-30",9.882,9.917,9.7568,9.7768,1130600.0],["2017-07-03",9.7769,9.9671,9.7769,9.922,835300.0],["2017-07-05",9.917,9.927,9.7668,9.8119,800800.0],["2017-07-06",9.8169,9.8269,9.7218,9.7618,1268400.0],["2017-07-07",9.7919,9.8369,9.6867,9.7969,1097200.0],["2017-07-10",9.7618,9.8219,9.7118,9.7518,1404100.0],["2017-07-11",9.7718,9.8269,9.7118,9.7368,1086100.0],["2017-07-12",9.7668,9.8069,9.7118,9.7118,897000.0],["2017-07-13",9.7418,9.7769,9.6817,9.7568,822300.0],["2017-07-14",9.7318,9.8019,9.7168,9.7768,822800.0],["2017-07-17",9.7568,9.867,9.7068,9.8069,1053300.0],["2017-07-18",9.7769,9.8169,9.6917,9.7869,767700.0],["2017-07-19",9.7969,9.872,9.7769,9.8519,670800.0],["2017-07-20",9.862,9.892,9.8169,9.8569,911500.0],["2017-07-21",9.862,9.882,9.7819,9.862,828400.0],["2017-07-24",9.872,9.907,9.8469,9.862,881800.0],["2017-07-25",9.937,10.1022,9.927,10.0872,1805000.0],["2017-07-26",10.0922,10.0922,9.897,9.9471,1681300.0],["2017-07-27",9.9571,10.0021,9.5265,9.5265,2716900.0],["2017-07-28",9.5115,9.5566,9.3914,9.5265,1615900.0],["2017-07-31",9.5265,9.8319,9.5265,9.8219,5486300.0],["2017-08-01",9.8319,9.8319,9.7068,9.7268,1395100.0],["2017-08-02",9.7168,9.7568,9.6567,9.6817,1355000.0],["2017-08-03",9.6817,9.7268,9.6116,9.6817,971700.0],["2017-08-04",9.6967,9.7969,9.6667,9.7768,1105700.0],["2017-08-07",9.7769,9.8469,9.6767,9.7018,1455000.0],["2017-08-08",9.7118,9.7969,9.6767,9.7268,1284100.0],["2017-08-09",9.6617,9.7268,9.6617,9.6867,1009000.0],["2017-08-10",9.6667,9.6917,9.5666,9.5766,1250300.0],["2017-08-11",9.5115,9.6417,9.5065,9.5616,1245600.0],["2017-08-14",9.6267,9.7268,9.5866,9.6867,925300.0],["2017-08-15",9.6867,9.7268,9.6767,9.6968,560100.0],["2017-08-16",9.7068,9.7518,9.6968,9.7168,1858100.0],["2017-08-17",9.7218,9.7668,9.5916,9.6016,948200.0],["2017-08-18",9.5666,9.6066,9.5215,9.5666,975900.0],["2017-08-21",9.5766,9.5816,9.5065,9.5666,838100.0],["2017-08-22",9.5816,9.6467,9.5516,9.6267,781200.0],["2017-08-23",9.5916,9.7118,9.5716,9.6467,634400.0],["2017-08-24",9.6717,9.6817,9.5766,9.5816,735600.0],["2017-08-25",9.6117,9.6867,9.5766,9.6567,523200.0],["2017-08-28",9.6517,9.6617,9.5616,9.5916,763600.0],["2017-08-29",9.5516,9.6066,9.5366,9.5716,605000.0],["2017-08-30",9.5766,9.6267,9.5366,9.5916,740900.0],["2017-08-31",9.6472,9.6776,9.5512,9.6523,821100.0],["2017-09-01",9.6675,9.809,9.622,9.7231,1614600.0],["2017-09-05",9.6472,9.6826,9.2175,9.2326,2130900.0],["2017-09-06",9.2781,9.4147,9.2781,9.3439,1182900.0],["2017-09-07",9.3034,9.3287,9.0607,9.1568,1395700.0],["2017-09-08",9.1012,9.6725,9.0759,9.5967,2457500.0],["2017-09-11",9.7787,9.9456,9.627,9.7534,2561800.0],["2017-09-12",9.7736,9.8495,9.7585,9.8293,709600.0],["2017-09-13",9.7989,9.9152,9.7686,9.8798,1171800.0],["2017-09-14",9.8596,9.9001,9.7585,9.7939,1394800.0],["2017-09-15",9.7939,9.895,9.7939,9.8545,2440400.0],["2017-09-18",9.8798,9.9304,9.8293,9.9304,1086900.0],["2017-09-19",9.9304,10.0517,9.9253,9.9708,1057200.0],["2017-09-20",9.981,10.0113,9.9152,9.9253,1416600.0],["2017-09-21",9.9001,9.9759,9.8697,9.8748,607700.0],["2017-09-22",9.8596,9.9607,9.8192,9.9102,718300.0],["2017-09-25",9.8748,9.9961,9.8748,9.9708,530400.0],["2017-09-26",9.9607,9.986,9.8798,9.9304,620700.0],["2017-09-27",10.0113,10.0568,9.9051,9.9203,1198900.0],["2017-09-28",9.9557,9.981,9.8697,9.9759,1398400.0],["2017-09-29",9.9456,10.0315,9.9253,9.9557,1575100.0],["2017-10-02",9.9557,10.0062,9.895,10.0012,1561000.0],["2017-10-03",9.986,10.0265,9.9456,10.0265,1265100.0],["2017-10-04",10.0366,10.0366,9.9506,9.9708,609900.0],["2017-10-05",9.981,9.981,9.9253,9.9405,1037100.0],["2017-10-06",9.9607,9.9759,9.8899,9.9102,864000.0],["2017-10-09",9.9304,9.9607,9.8899,9.9102,477300.0],["2017-10-10",9.9253,10.0113,9.9152,10.0012,1016100.0],["2017-10-11",9.9759,10.0265,9.9405,10.0062,660700.0],["2017-10-12",10.0214,10.0214,9.9405,9.9405,769800.0],["2017-10-13",9.9557,10.0416,9.9102,9.9759,1646200.0],["2017-10-16",9.981,10.0366,9.9506,9.9961,617700.0],["2017-10-17",10.0163,10.0214,9.8697,9.9759,1459000.0],["2017-10-18",10.0012,10.0062,9.8899,9.9405,943700.0],["2017-10-19",9.9001,9.9607,9.8444,9.9557,653600.0],["2017-10-20",10.0315,10.0315,9.9001,9.9102,986000.0],["2017-10-23",9.9102,9.9203,9.809,9.8343,692000.0],["2017-10-24",9.8545,9.9607,9.8343,9.9152,1135000.0],["2017-10-25",9.9304,9.9456,9.7787,9.8242,994500.0],["2017-10-26",9.8343,10.0315,9.7736,10.0062,1159600.0],["2017-10-27",10.0062,10.0062,9.7939,9.8596,1097900.0],["2017-10-30",10.0871,10.3703,10.0669,10.2338,2341200.0],["2017-10-31",10.254,10.3349,10.163,10.259,3433700.0],["2017-11-01",10.3096,10.3399,10.2287,10.2641,1239700.0],["2017-11-02",10.2843,10.3753,10.2034,10.2944,1591600.0],["2017-11-03",10.2894,10.3602,10.254,10.3349,1469300.0],["2017-11-06",10.3248,10.3956,10.3147,10.3905,1170900.0],["2017-11-07",10.3804,10.5017,10.3804,10.436,1392700.0],["2017-11-08",10.4562,10.4815,10.4107,10.4259,1314900.0],["2017-11-09",10.4057,10.5422,10.3804,10.5119,1774100.0],["2017-11-10",10.5119,10.5422,10.4664,10.5321,846500.0],["2017-11-13",10.5119,10.5826,10.5017,10.5523,2538800.0],["2017-11-14",10.5169,10.5826,10.5068,10.5473,1659100.0],["2017-11-15",10.4916,10.5675,10.4411,10.5422,1416300.0],["2017-11-16",10.5472,10.5472,10.4411,10.4461,2396900.0],["2017-11-17",10.4208,10.4765,10.3753,10.4663,804600.0],["2017-11-20",10.4916,10.5068,10.4562,10.5017,811300.0],["2017-11-21",10.5017,10.5574,10.4815,10.522,1723100.0],["2017-11-22",10.5169,10.5675,10.4916,10.5321,635800.0],["2017-11-24",10.5675,10.5725,10.5119,10.5624,323500.0],["2017-11-27",10.5675,10.5776,10.5321,10.5422,733500.0],["2017-11-28",10.5624,10.5675,10.5169,10.5523,4139500.0],["2017-11-29",10.5624,10.5826,10.527,10.5574,1664300.0],["2017-11-30",10.5776,10.6534,10.5169,10.6029,1826700.0],["2017-12-01",10.618,10.6332,10.3652,10.5473,1016000.0],["2017-12-04",10.6136,10.6799,10.5779,10.5932,1089700.0],["2017-12-05",10.583,10.6442,10.5217,10.5677,963800.0],["2017-12-06",10.5677,10.6187,10.5319,10.5626,1269300.0],["2017-12-07",10.5626,10.6493,10.5575,10.6289,1247600.0],["2017-12-08",10.6289,10.6442,10.5932,10.634,1844500.0],["2017-12-11",10.6238,10.6595,10.5881,10.5881,3123300.0],["2017-12-12",10.6289,10.6901,10.6136,10.6136,1871200.0],["2017-12-13",10.6187,10.6238,10.5217,10.537,842700.0],["2017-12-14",10.5728,10.6034,10.4758,10.4758,1166600.0],["2017-12-15",10.5064,10.6748,10.4656,10.5881,3183800.0],["2017-12-18",10.6238,10.685,10.5932,10.6391,1626600.0],["2017-12-19",10.6901,10.7003,10.6085,10.6289,2358800.0],["2017-12-20",10.685,10.685,10.5728,10.6085,925000.0],["2017-12-21",10.6442,10.7718,10.6085,10.6646,2118700.0],["2017-12-22",10.736,10.7769,10.6901,10.7667,1722900.0],["2017-12-26",10.7667,10.9197,10.7667,10.8432,1427500.0],["2017-12-27",10.8636,11.0014,10.8381,10.9504,1917600.0],["2017-12-28",10.9708,11.0014,10.8993,10.9299,912100.0],["2017-12-29",10.9248,10.9963,10.8993,10.9095,1149600.0],["2018-01-02",10.9248,10.9351,10.7309,10.7514,3375700.0],["2018-01-03",10.7565,10.8279,10.7156,10.8075,3407700.0],["2018-01-04",10.8279,10.9197,10.7054,10.7667,3099500.0],["2018-01-05",10.7871,10.8075,10.5779,10.6493,2520600.0],["2018-01-08",10.6493,10.685,10.4809,10.5983,3129200.0],["2018-01-09",10.6733,10.7055,10.5983,10.6251,3487000.0],["2018-01-10",10.6465,10.6626,10.55,10.5929,1927200.0],["2018-01-11",10.6304,10.668,10.5768,10.6304,2322400.0],["2018-01-12",10.6251,10.6412,10.5125,10.609,2047100.0],["2018-01-16",10.6304,10.8395,10.609,10.8395,5725400.0],["2018-01-17",10.8181,10.9253,10.743,10.8717,5156100.0],["2018-01-18",10.861,10.9038,10.7216,10.8127,2568600.0],["2018-01-19",10.8234,10.8931,10.7805,10.8663,3042500.0],["2018-01-22",10.9146,11.0218,10.8985,10.9253,4320100.0],["2018-01-23",10.9414,11.0271,10.9253,10.9574,4075300.0],["2018-01-24",10.995,11.0432,10.8985,10.936,5012100.0],["2018-01-25",11.0432,11.4828,11.0164,11.4774,9954400.0],["2018-01-26",11.4774,11.7616,11.4185,11.7455,5356100.0],["2018-01-29",11.7562,11.9599,11.7562,11.9063,3409400.0],["2018-01-30",11.8581,11.976,11.7884,11.7884,2769500.0],["2018-01-31",11.8581,11.8581,11.4774,11.5203,19280800.0],["2018-02-01",11.5311,11.7562,11.515,11.7187,7391900.0],["2018-02-02",11.6704,11.6919,11.5043,11.5525,5058300.0],["2018-02-05",11.4828,11.6115,11.1719,11.188,2367500.0],["2018-02-06",11.0647,11.1504,10.877,11.0968,2800300.0],["2018-02-07",11.0486,11.2362,11.0271,11.07,2044900.0],["2018-02-08",11.07,11.0915,10.668,10.6733,2212100.0],["2018-02-09",10.7752,10.7752,10.5179,10.668,4384200.0],["2018-02-12",10.7913,10.9789,10.7055,10.8931,3922800.0],["2018-02-13",10.8717,10.8717,10.6572,10.7698,2613600.0],["2018-02-14",10.7591,10.9467,10.743,10.936,2577300.0],["2018-02-15",10.995,11.0164,10.9092,10.9843,1919800.0],["2018-02-16",10.9843,11.2523,10.9843,11.2469,2702500.0],["2018-02-20",11.1772,11.204,10.9253,11.129,4656300.0],["2018-02-21",11.1397,11.2308,10.9521,10.9521,2757900.0],["2018-02-22",10.9628,11.0271,10.8073,10.8288,2997000.0],["2018-02-23",10.8824,10.8878,10.7913,10.8556,2982300.0],["2018-02-26",10.8556,11.1129,10.8395,11.1076,5048700.0],["2018-02-27",11.0807,11.0807,10.7162,10.7269,4251700.0],["2018-02-28",10.7591,10.9253,10.7162,10.7377,2882600.0],["2018-03-01",10.7537,10.8181,10.5715,10.6733,2833900.0],["2018-03-02",10.6273,10.8547,10.5461,10.8439,2986300.0],["2018-03-05",10.8384,11.0712,10.8276,11.0117,3642100.0],["2018-03-06",11.0496,11.0821,10.9197,10.9467,4164300.0],["2018-03-07",10.8872,11.2174,10.8872,11.1091,3837500.0],["2018-03-08",11.1741,11.2228,11.0821,11.2012,2669100.0],["2018-03-09",11.2445,11.5693,11.1958,11.5531,3792300.0],["2018-03-12",11.6018,11.6018,11.461,11.5043,2865600.0],["2018-03-13",11.591,11.618,11.4773,11.5422,2487400.0],["2018-03-14",11.5964,11.6343,11.3094,11.3203,2858300.0],["2018-03-15",11.3419,11.434,11.3094,11.4015,2923200.0],["2018-03-16",11.4286,11.5856,11.4286,11.5314,6648400.0],["2018-03-19",11.526,11.6018,11.4664,11.5856,2454400.0],["2018-03-20",11.6235,11.6722,11.5422,11.6397,918100.0],["2018-03-21",11.6343,11.7534,11.591,11.6559,1140000.0],["2018-03-22",11.5747,11.6992,11.461,11.461,2054800.0],["2018-03-23",11.461,11.5422,11.2716,11.277,1698900.0],["2018-03-26",11.3798,11.4719,11.2607,11.4502,1547700.0],["2018-03-27",11.5098,11.5801,11.3798,11.4286,1784200.0],["2018-03-28",11.4231,11.6289,11.4177,11.591,1332500.0],["2018-03-29",11.618,11.683,11.5747,11.6126,1164800.0],["2018-04-02",11.5964,11.6722,11.2282,11.369,1593100.0],["2018-04-03",11.3798,11.6126,11.3798,11.5531,2259300.0],["2018-04-04",11.461,11.748,11.4394,11.7263,1747000.0],["2018-04-05",11.7804,11.7967,11.683,11.7101,1515900.0],["2018-04-06",11.6234,11.6992,11.4881,11.5368,1654700.0],["2018-04-09",11.5585,11.5693,11.4069,11.4231,1890400.0],["2018-04-10",11.5585,11.6668,11.5098,11.5531,2394700.0],["2018-04-11",11.4773,11.6018,11.461,11.5206,1706400.0],["2018-04-12",11.618,11.6722,11.5585,11.6397,2547400.0],["2018-04-13",11.7155,11.7155,11.5693,11.618,1399500.0],["2018-04-16",11.7101,11.8779,11.6343,11.8238,2658800.0],["2018-04-17",11.8508,11.8562,11.6559,11.6884,2039800.0],["2018-04-18",11.7101,11.775,11.683,11.683,1807400.0],["2018-04-19",11.6992,11.7642,11.6126,11.6668,1783100.0],["2018-04-20",11.7101,11.7317,11.591,11.6397,1262300.0],["2018-04-23",11.683,11.7047,11.5747,11.6234,1045100.0],["2018-04-24",11.6234,11.6722,11.4719,11.526,1288300.0],["2018-04-25",11.526,11.5422,11.4069,11.4935,2430100.0],["2018-04-26",11.2607,11.3961,11.0009,11.1091,1923200.0],["2018-04-27",11.1146,11.1416,11.0117,11.12,1848300.0],["2018-04-30",11.1579,11.1958,11.0063,11.0442,4770300.0],["2018-05-01",11.0388,11.0875,10.9413,11.0821,1975400.0],["2018-05-02",11.0442,11.0442,10.8222,10.8384,2051200.0],["2018-05-03",10.7735,10.833,10.5678,10.7085,1716700.0],["2018-05-04",10.6869,10.963,10.6706,10.8926,1351800.0],["2018-05-07",10.898,10.9954,10.8439,10.963,1278600.0],["2018-05-08",10.9846,11.0929,10.963,11.0712,1660100.0],["2018-05-09",11.0875,11.1687,11.0604,11.1254,1066500.0],["2018-05-10",11.1254,11.2661,11.0983,11.2499,2008200.0],["2018-05-11",11.2391,11.3257,11.2174,11.2337,841500.0],["2018-05-14",11.2391,11.2932,11.12,11.1362,1984100.0],["2018-05-15",11.1037,11.2445,11.1037,11.1741,1526300.0],["2018-05-16",11.1579,11.3311,11.1308,11.277,1175000.0],["2018-05-17",11.2715,11.4015,11.2715,11.3257,1332400.0],["2018-05-18",11.3419,11.4069,11.2986,11.3907,1191400.0],["2018-05-21",11.4231,11.5152,11.3907,11.4935,1448400.0],["2018-05-22",11.5152,11.5801,11.4448,11.4881,1086200.0],["2018-05-23",11.4827,11.4827,11.3907,11.4448,1032400.0],["2018-05-24",11.4448,11.5206,11.3528,11.4827,1594100.0],["2018-05-25",11.4502,11.5639,11.3852,11.4935,1602100.0],["2018-05-29",11.4123,11.4665,11.3094,11.4015,1942700.0],["2018-05-30",11.4556,11.5585,11.4231,11.4773,1952900.0],["2018-05-31",11.4773,11.4773,11.3473,11.3582,2102100.0],["2018-06-01",11.4556,11.4719,11.3473,11.3852,1491300.0],["2018-06-04",11.4262,11.4863,11.388,11.4426,2263700.0],["2018-06-05",11.4262,11.5301,11.4044,11.5191,1191600.0],["2018-06-06",11.541,11.6229,11.4754,11.6066,2241900.0],["2018-06-07",11.6284,11.6885,11.5683,11.6393,3927800.0],["2018-06-08",11.6995,11.765,11.6448,11.7486,1093900.0],["2018-06-11",11.776,11.7814,11.6448,11.6448,1890900.0],["2018-06-12",11.6721,11.7322,11.4918,11.5355,1762400.0],["2018-06-13",11.5519,11.6885,11.5301,11.5628,4628100.0],["2018-06-14",11.5628,11.6229,11.4535,11.4699,1602900.0],["2018-06-15",11.4481,11.5519,11.4262,11.5027,3279000.0],["2018-06-18",11.4317,11.5191,11.3934,11.4426,1415600.0],["2018-06-19",11.3825,11.5519,11.3607,11.5246,1684100.0],["2018-06-20",11.5355,11.5574,11.4372,11.4481,1562200.0],["2018-06-21",11.3716,11.4044,11.1366,11.1475,1441900.0],["2018-06-22",11.2022,11.224,11.0874,11.0874,3256500.0],["2018-06-25",11.0765,11.1421,10.9945,11.0382,1509300.0],["2018-06-26",11.0546,11.0765,10.9508,10.9617,1262100.0],["2018-06-27",10.9508,10.9945,10.7541,10.7541,1548600.0],["2018-06-28",10.7486,10.9126,10.7377,10.9016,1684000.0],["2018-06-29",10.9399,10.9891,10.8743,10.8798,1264800.0],["2018-07-02",10.8142,10.8798,10.776,10.8743,1490000.0],["2018-07-03",10.9071,11.0055,10.847,10.8579,875200.0],["2018-07-05",10.929,10.929,10.7869,10.8251,1614500.0],["2018-07-06",10.7923,10.9126,10.7705,10.8525,1049600.0],["2018-07-09",10.8852,11.0328,10.8743,11.0109,1937200.0],["2018-07-10",11.0273,11.1257,11.0219,11.1093,1186100.0],["2018-07-11",11.0765,11.1475,11.0437,11.0874,1872900.0],["2018-07-12",11.1421,11.1475,10.9454,10.9563,1276000.0],["2018-07-13",10.9399,10.9672,10.8907,10.9454,1198300.0],["2018-07-16",10.9727,11.0328,10.9563,10.9945,938500.0],["2018-07-17",11.0164,11.0929,11.0164,11.0546,685600.0],["2018-07-18",11.0656,11.1803,11.0492,11.1639,671400.0],["2018-07-19",11.1147,11.1202,11.0055,11.082,1070600.0],["2018-07-20",11.0874,11.1967,11.0164,11.1694,1364700.0],["2018-07-23",11.1749,11.1858,11.0656,11.1257,1173200.0],["2018-07-24",11.1311,11.1475,11.0382,11.071,2177500.0],["2018-07-25",11.0929,11.1858,10.9781,11.1639,2649000.0],["2018-07-26",11.2022,11.5464,11.0601,11.541,1622800.0],["2018-07-27",11.5027,11.694,11.4262,11.4317,1453300.0],["2018-07-30",11.4645,11.6393,11.4426,11.5574,2080000.0],["2018-07-31",11.5902,11.7049,11.5574,11.6448,4308200.0],["2018-08-01",11.6339,11.7268,11.5738,11.7268,1592500.0],["2018-08-02",11.6776,11.8415,11.6776,11.7869,1770500.0],["2018-08-03",11.7322,11.8087,11.7213,11.7869,1049400.0],["2018-08-06",11.7978,11.9071,11.776,11.8251,771100.0],["2018-08-07",11.8689,11.9617,11.8415,11.8852,1181500.0],["2018-08-08",11.8907,11.918,11.8142,11.847,1180300.0],["2018-08-09",11.8415,11.9235,11.7923,11.8033,907100.0],["2018-08-10",11.7377,11.7432,11.6393,11.7104,1720200.0],["2018-08-13",11.7158,11.8033,11.6667,11.6831,902100.0],["2018-08-14",11.6721,11.7432,11.6721,11.7158,1237200.0],["2018-08-15",11.6776,11.7596,11.6229,11.7541,1715000.0],["2018-08-16",11.8033,11.9836,11.8033,11.9126,2063600.0],["2018-08-17",11.8798,12.0109,11.8798,11.9945,1183400.0],["2018-08-20",11.9836,12.0656,11.9781,12.0,811600.0],["2018-08-21",12.0273,12.153,12.0164,12.1147,1632700.0],["2018-08-22",12.1147,12.224,12.0765,12.0874,1055200.0],["2018-08-23",12.0765,12.1038,12.0055,12.0765,1008300.0],["2018-08-24",12.1093,12.2295,12.1093,12.1913,1060700.0],["2018-08-27",12.2186,12.3279,12.2186,12.2459,1353600.0],["2018-08-28",12.2459,12.2896,12.2022,12.2678,1384900.0],["2018-08-29",12.3005,12.3115,12.2076,12.2568,894600.0],["2018-08-30",12.2514,12.2951,12.1475,12.1967,1178900.0],["2018-08-31",12.1719,12.2381,12.1388,12.227,1637400.0],["2018-09-04",12.227,12.2987,12.1884,12.2436,1176400.0],["2018-09-05",12.2436,12.4365,12.2325,12.4145,1735000.0],["2018-09-06",12.4145,12.4806,12.3593,12.4145,1192100.0],["2018-09-07",12.4145,12.5027,12.3924,12.4972,1536800.0],["2018-09-10",12.5302,12.6019,12.4586,12.4586,2411100.0],["2018-09-11",12.4255,12.4475,12.3428,12.3593,2248800.0],["2018-09-12",12.3318,12.3814,12.2601,12.2877,1210300.0],["2018-09-13",12.3097,12.442,12.3097,12.3924,1963300.0],["2018-09-14",12.3704,12.6129,12.3538,12.5798,2028200.0],["2018-09-17",12.6129,12.6129,12.3924,12.3924,1746900.0],["2018-09-18",12.3814,12.4861,12.3593,12.4641,1655700.0],["2018-09-19",12.4751,12.5854,12.4751,12.5247,1437400.0],["2018-09-20",12.5357,12.6515,12.5357,12.6405,1602000.0],["2018-09-21",12.6791,12.7066,12.6184,12.6515,7570000.0],["2018-09-24",12.6515,12.6515,12.4255,12.4475,2050100.0],["2018-09-25",12.4806,12.5192,12.3869,12.4145,1547500.0],["2018-09-26",12.4586,12.4696,12.3263,12.3593,1653500.0],["2018-09-27",12.3704,12.42,12.3207,12.3263,1426100.0],["2018-09-28",12.2711,12.3704,12.216,12.3373,1455000.0],["2018-10-01",12.3649,12.442,12.1554,12.1774,1417400.0],["2018-10-02",12.1499,12.1995,12.0837,12.1388,1200300.0],["2018-10-03",12.1609,12.2325,12.1388,12.194,1366600.0],["2018-10-04",12.1884,12.2381,12.0176,12.0727,1300800.0],["2018-10-05",12.0617,12.1113,11.8908,11.9128,1978300.0],["2018-10-08",11.8963,12.0341,11.8632,12.0231,1114600.0],["2018-10-09",11.9955,12.0506,11.9294,12.001,2164600.0],["2018-10-10",11.9404,12.0065,11.6978,11.7144,1800300.0],["2018-10-11",11.6703,11.6703,11.2348,11.2458,1197900.0],["2018-10-12",11.3009,11.3009,10.9867,11.1576,1444100.0],["2018-10-15",11.1466,11.2182,11.119,11.1245,973400.0],["2018-10-16",11.1741,11.2954,11.0528,11.2844,1032000.0],["2018-10-17",11.2734,11.4498,11.2072,11.4001,1419900.0],["2018-10-18",11.4001,11.4332,11.1962,11.2513,1193000.0],["2018-10-19",11.2348,11.4001,11.1686,11.3395,1083600.0],["2018-10-22",11.356,11.4112,11.2403,11.334,3212700.0],["2018-10-23",11.1851,11.2734,11.0804,11.2072,1580900.0],["2018-10-24",11.2017,11.2458,10.9205,10.9426,1863600.0],["2018-10-25",11.1355,11.8412,11.0584,11.8081,2274300.0],["2018-10-26",11.7419,12.0065,11.6317,11.9514,1779200.0],["2018-10-29",12.0892,12.2381,11.8797,12.012,1788900.0],["2018-10-30",12.0727,12.1333,11.8742,12.1223,1580800.0],["2018-10-31",12.1829,12.3152,12.1223,12.1554,4357400.0],["2018-11-01",12.1443,12.194,12.0617,12.1058,1046400.0],["2018-11-02",12.205,12.2381,11.8742,11.9735,1384200.0],["2018-11-05",11.99,12.205,11.99,12.1333,1489500.0],["2018-11-06",12.1113,12.409,12.1113,12.3814,1555200.0],["2018-11-07",12.4034,12.5082,12.2987,12.4916,1074200.0],["2018-11-08",12.4586,12.5578,12.3483,12.4034,1537600.0],["2018-11-09",12.3483,12.4365,12.2546,12.2767,1424700.0],["2018-11-12",12.2436,12.2932,11.99,12.0176,1860600.0],["2018-11-13",12.0065,12.194,11.9349,11.979,1029300.0],["2018-11-14",12.0065,12.0286,11.5931,11.6758,2208900.0],["2018-11-15",11.5931,12.1554,11.5269,12.1499,1992400.0],["2018-11-16",12.0506,12.1554,11.979,12.0617,1151100.0],["2018-11-19",12.012,12.1002,11.9183,12.0286,1008800.0],["2018-11-20",11.9459,12.0341,11.8356,11.8908,1329600.0],["2018-11-21",11.8963,12.001,11.7915,11.9073,2652000.0],["2018-11-23",11.8081,11.9845,11.7805,11.8356,439400.0],["2018-11-26",11.9514,12.0341,11.8963,12.0065,1034000.0],["2018-11-27",11.9735,12.0286,11.8136,11.8246,1051500.0],["2018-11-28",11.8522,12.194,11.8356,12.194,1838000.0],["2018-11-29",12.1278,12.2215,12.0672,12.1499,928900.0],["2018-11-30",12.1443,12.4475,12.1223,12.431,1824700.0],["2018-12-03",12.5506,12.6951,12.4115,12.6951,1843500.0],["2018-12-04",12.684,12.684,12.3114,12.317,1692200.0],["2018-12-06",12.1391,12.2836,11.7776,12.2836,2086500.0],["2018-12-07",12.2225,12.2892,11.8777,11.9834,2031500.0],["2018-12-10",11.9889,12.0,11.6886,11.9166,1758800.0],["2018-12-11",12.0501,12.178,11.9444,12.0167,1615600.0],["2018-12-12",12.2002,12.228,12.0223,12.039,1573300.0],["2018-12-13",12.0278,12.0612,11.8277,11.9055,1476800.0],["2018-12-14",11.7832,11.9667,11.7832,11.9055,1562100.0],["2018-12-17",11.8944,11.8944,11.4773,11.5051,1562900.0],["2018-12-18",11.5608,11.6775,11.5107,11.5997,1043800.0],["2018-12-19",11.583,11.7999,11.4495,11.5274,1281900.0],["2018-12-20",11.4217,11.5663,11.3328,11.4384,1953100.0],["2018-12-21",11.4329,11.722,11.4106,11.4551,3210200.0],["2018-12-24",11.3494,11.3661,10.9213,10.9268,869700.0],["2018-12-26",10.9324,11.4885,10.8712,11.4829,1188200.0],["2018-12-27",11.2827,11.5441,11.1437,11.5441,1645000.0],["2018-12-28",11.5496,11.6664,11.3161,11.4106,2617500.0],["2018-12-31",11.4106,11.5051,11.2883,11.4384,1728100.0],["2019-01-02",11.2549,11.3383,11.1048,11.216,2153900.0],["2019-01-03",11.1937,11.3272,11.1103,11.2382,1627800.0],["2019-01-04",11.3828,11.5719,11.3606,11.4773,2619700.0],["2019-01-07",11.4329,11.583,11.3828,11.4162,1454300.0],["2019-01-08",11.4885,11.5608,11.3494,11.5608,968400.0],["2019-01-09",11.6275,11.672,11.4996,11.633,1839800.0],["2019-01-10",11.6108,11.7776,11.5496,11.7665,1159500.0],["2019-01-11",11.7276,11.7554,11.6553,11.6775,1021800.0],["2019-01-14",11.6219,11.7554,11.5663,11.7387,2690800.0],["2019-01-15",11.7498,11.861,11.6998,11.8443,1007300.0],["2019-01-16",11.8777,12.0279,11.8054,12.0112,1079700.0],["2019-01-17",12.0,12.1557,11.9055,11.9389,2062800.0],["2019-01-18",12.0279,12.0334,11.9222,12.0167,1196700.0],["2019-01-22",11.9722,12.039,11.7331,11.8165,2052000.0],["2019-01-23",11.8722,12.1279,11.8555,12.1057,1823200.0],["2019-01-24",12.1613,12.2169,11.1937,11.4217,3537000.0],["2019-01-25",11.4551,11.5997,11.127,11.1604,3063900.0],["2019-01-28",11.1215,11.1715,10.9435,11.1215,2267200.0],["2019-01-29",11.1826,11.3328,11.1215,11.1437,2831200.0],["2019-01-30",11.1493,11.266,11.0214,11.1493,2304200.0],["2019-01-31",11.1159,11.2772,11.077,11.2049,4455400.0],["2019-02-01",11.2049,11.4051,11.1715,11.3661,2529100.0],["2019-02-04",11.3439,11.4162,11.2827,11.4162,1095600.0],["2019-02-05",11.4217,11.4217,11.266,11.355,1945300.0],["2019-02-06",11.3328,11.3717,11.2772,11.3606,1443400.0],["2019-02-07",11.3884,11.4495,11.216,11.444,2186400.0],["2019-02-08",11.4217,11.4718,11.2549,11.4106,1654800.0],["2019-02-11",11.4329,11.494,11.3494,11.4885,1301700.0],["2019-02-12",11.494,11.5886,11.4885,11.494,1130400.0],["2019-02-13",11.5385,11.6275,11.5218,11.5774,827300.0],["2019-02-14",11.4829,11.5886,11.4273,11.5051,1294500.0],["2019-02-15",11.5774,11.6775,11.5663,11.633,1469900.0],["2019-02-19",11.583,11.7276,11.583,11.722,2336000.0],["2019-02-20",11.6831,11.7887,11.6775,11.7832,1452600.0],["2019-02-21",11.7554,11.8165,11.6608,11.7331,1237600.0],["2019-02-22",11.722,11.7609,11.6275,11.7609,1155300.0],["2019-02-25",11.7609,11.8388,11.6608,11.7164,1360200.0],["2019-02-26",11.6942,11.7387,11.6108,11.6164,1222700.0],["2019-02-27",11.6108,11.6386,11.5663,11.6164,830300.0],["2019-02-28",11.6275,11.7053,11.5997,11.5997,963800.0],["2019-03-01",11.6775,11.7443,11.583,11.6608,1014700.0],["2019-03-04",11.6608,11.6889,11.4812,11.6496,1692000.0],["2019-03-05",11.6496,11.7114,11.498,11.6608,1366600.0],["2019-03-06",11.6608,11.7451,11.5429,11.5429,1388100.0],["2019-03-07",11.5429,11.6215,11.4756,11.5317,1103500.0],["2019-03-08",11.4531,11.5991,11.4531,11.5935,1517700.0],["2019-03-11",11.6328,11.7226,11.5654,11.717,1474200.0],["2019-03-12",11.7394,11.7787,11.6889,11.7282,1589800.0],["2019-03-13",11.7563,11.7619,11.6328,11.6608,1307500.0],["2019-03-14",11.6777,11.8012,11.6496,11.7282,1375300.0],["2019-03-15",11.7058,11.8854,11.7058,11.79,3668700.0],["2019-03-18",11.8742,11.8966,11.7619,11.8573,1360800.0],["2019-03-19",11.891,11.891,11.717,11.7338,838800.0],["2019-03-20",11.717,11.7282,11.5093,11.5205,1178200.0],["2019-03-21",11.498,11.6945,11.4756,11.6721,1351800.0],["2019-03-22",11.6272,11.7451,11.5766,11.5822,1088800.0],["2019-03-25",11.5879,11.6215,11.498,11.5317,882900.0],["2019-03-26",11.5654,11.6665,11.5317,11.6384,826500.0],["2019-03-27",11.6384,11.7956,11.6384,11.7226,1197600.0],["2019-03-28",11.7451,11.8517,11.6665,11.8124,1391800.0],["2019-03-29",11.9023,11.9023,11.7226,11.7451,1477200.0],["2019-04-01",11.8012,11.9247,11.7675,11.9247,991800.0],["2019-04-02",11.9191,11.9191,11.7282,11.7563,1232300.0],["2019-04-03",11.818,11.8405,11.7282,11.818,964400.0],["2019-04-04",11.8405,11.891,11.7956,11.8349,928500.0],["2019-04-05",11.8573,11.9247,11.8124,11.8686,1054200.0],["2019-04-08",11.863,11.9023,11.7451,11.8124,839900.0],["2019-04-09",11.7731,11.7731,11.5429,11.5822,1274100.0],["2019-04-10",11.6215,11.7675,11.5766,11.7675,908200.0],["2019-04-11",11.8012,11.8461,11.7338,11.8124,1176900.0],["2019-04-12",11.8854,11.9191,11.7563,11.8124,1142900.0],["2019-04-15",11.818,11.8405,11.7338,11.7844,1588000.0],["2019-04-16",11.8517,11.9752,11.8517,11.964,1015600.0],["2019-04-17",11.9809,11.9921,11.8124,11.818,898500.0],["2019-04-18",11.8068,11.9191,11.7844,11.818,1423700.0],["2019-04-22",11.7731,11.8237,11.6833,11.7394,984300.0],["2019-04-23",11.7507,11.9023,11.7282,11.8293,1325900.0],["2019-04-24",11.8068,11.9584,11.8068,11.9023,1656700.0],["2019-04-25",11.818,11.9303,11.5149,11.9023,2123400.0],["2019-04-26",11.9303,12.4244,11.9303,12.4019,2275100.0],["2019-04-29",12.4581,12.649,12.4525,12.576,2046700.0],["2019-04-30",12.5816,12.6265,12.3907,12.5535,4335700.0],["2019-05-01",12.5647,12.6433,12.43,12.43,1889300.0],["2019-05-02",12.4075,12.5704,12.4075,12.4749,1056100.0],["2019-05-03",12.5142,12.576,12.4412,12.5591,1046600.0],["2019-05-06",12.4188,12.576,12.4019,12.5479,1243100.0],["2019-05-07",12.4693,12.5591,12.3065,12.3963,850300.0],["2019-05-08",12.3514,12.4356,12.2953,12.3009,711900.0],["2019-05-09",12.183,12.4468,12.1549,12.3851,1423700.0],["2019-05-10",12.3177,12.576,12.2616,12.5311,1430800.0],["2019-05-13",12.3346,12.3739,12.1717,12.2279,1525000.0],["2019-05-14",12.2391,12.4075,12.1605,12.3233,1298500.0],["2019-05-15",12.2672,12.576,12.2672,12.5535,1418800.0],["2019-05-16",12.6153,12.8174,12.576,12.6321,1727400.0],["2019-05-17",12.6097,12.7444,12.5086,12.5647,1509900.0],["2019-05-20",12.4918,12.6883,12.4805,12.5816,1033000.0],["2019-05-21",12.649,12.6939,12.6153,12.677,1207400.0],["2019-05-22",12.604,12.75,12.5816,12.75,1456700.0],["2019-05-23",12.6209,12.6658,12.503,12.5423,1189600.0],["2019-05-24",12.5535,12.6826,12.5198,12.6658,1196200.0],["2019-05-28",12.6602,12.6939,12.5367,12.5591,1687100.0],["2019-05-29",12.5086,12.5591,12.4132,12.4974,1140200.0],["2019-05-30",12.5086,12.5704,12.4188,12.4749,713600.0],["2019-05-31",12.3682,12.4805,12.3121,12.3795,1433600.0],["2019-06-03",12.3965,12.5041,12.3171,12.4928,1313600.0],["2019-06-04",12.5551,12.7477,12.5494,12.7307,1632000.0],["2019-06-05",12.7194,12.895,12.7194,12.8497,1088100.0],["2019-06-06",12.8497,12.8554,12.7137,12.7591,1348200.0],["2019-06-07",12.7931,12.8554,12.7421,12.7591,827600.0],["2019-06-10",12.7987,12.8214,12.6684,12.7137,694600.0],["2019-06-11",12.7817,12.7874,12.6628,12.7534,836000.0],["2019-06-12",12.7591,12.8667,12.7421,12.8554,1134000.0],["2019-06-13",12.895,12.9064,12.7307,12.8724,709700.0],["2019-06-14",12.8724,12.9517,12.8101,12.9234,1679600.0],["2019-06-17",12.946,12.9574,12.7761,12.7987,1176600.0],["2019-06-18",12.8441,12.8894,12.7704,12.7874,780200.0],["2019-06-19",12.7704,12.8554,12.7647,12.7931,913600.0],["2019-06-20",12.8497,13.0254,12.7534,12.9914,1182000.0],["2019-06-21",12.963,12.98,12.8271,12.9064,2662700.0],["2019-06-24",12.912,12.9687,12.7987,12.8271,1001100.0],["2019-06-25",12.8327,12.929,12.7591,12.8327,1062400.0],["2019-06-26",12.878,12.878,12.4984,12.4984,978000.0],["2019-06-27",12.5494,12.6628,12.4928,12.6571,994800.0],["2019-06-28",12.6741,12.7477,12.6401,12.6797,2252300.0],["2019-07-01",12.7987,12.8044,12.6061,12.7307,1301700.0],["2019-07-02",12.7307,12.9687,12.7137,12.912,1526000.0],["2019-07-03",12.9687,13.1387,12.9517,13.116,903800.0],["2019-07-05",13.116,13.1217,12.9517,13.116,764300.0],["2019-07-08",13.082,13.133,12.9857,13.048,1228400.0],["2019-07-09",13.0367,13.082,12.9007,13.0197,1300900.0],["2019-07-10",13.0197,13.116,12.912,12.963,817600.0],["2019-07-11",12.963,13.0254,12.878,12.9914,850400.0],["2019-07-12",13.014,13.167,12.9687,13.1443,1306700.0],["2019-07-15",13.1727,13.1953,13.0084,13.0254,1631700.0],["2019-07-16",13.0197,13.133,12.98,13.1217,988200.0],["2019-07-17",13.116,13.1443,12.9914,12.9914,1248400.0],["2019-07-18",13.0537,13.1613,12.9914,13.1273,801200.0],["2019-07-19",13.116,13.252,13.065,13.0707,1636800.0],["2019-07-22",13.0424,13.0933,12.9347,13.014,1261000.0],["2019-07-23",13.0197,13.082,12.9177,13.065,1374700.0],["2019-07-24",13.031,13.2293,12.997,13.218,1525600.0],["2019-07-25",13.218,13.218,12.8837,12.8894,2107500.0],["2019-07-26",12.8611,12.9857,12.7931,12.9404,1453300.0],["2019-07-29",12.9517,13.099,12.8611,12.946,1637300.0],["2019-07-30",12.8781,13.0027,12.8667,12.98,1191500.0],["2019-07-31",12.963,13.065,12.8724,12.9234,4719800.0],["2019-08-01",12.9404,13.0197,12.7194,12.7874,1827600.0],["2019-08-02",12.7931,12.8497,12.7194,12.7874,1050200.0],["2019-08-05",12.6458,12.6911,12.2775,12.3681,1669600.0],["2019-08-06",12.3738,12.6004,12.3511,12.5721,1345700.0],["2019-08-07",12.4531,12.7704,12.3285,12.6967,1991300.0],["2019-08-08",12.7874,12.9914,12.7874,12.929,1819000.0],["2019-08-09",12.9177,13.0027,12.7987,12.9007,1347200.0],["2019-08-12",12.8271,12.8837,12.6118,12.6401,1628200.0],["2019-08-13",12.5948,12.8837,12.5551,12.7137,1162000.0],["2019-08-14",12.4645,12.6004,12.2435,12.2888,1817900.0],["2019-08-15",12.2945,12.5834,12.2775,12.4588,2323200.0],["2019-08-16",12.5324,12.6628,12.4531,12.6401,1527800.0],["2019-08-19",12.7817,12.7987,12.6118,12.6288,729700.0],["2019-08-20",12.6004,12.6854,12.4475,12.4588,1030100.0],["2019-08-21",12.5438,12.7194,12.4871,12.6967,1733100.0],["2019-08-22",12.7477,12.9404,12.6401,12.9177,2321000.0],["2019-08-23",12.861,13.0424,12.7761,12.8554,2586300.0],["2019-08-26",12.9404,12.9517,12.7477,12.9007,1365400.0],["2019-08-27",12.9574,12.98,12.8611,12.9234,1341800.0],["2019-08-28",12.8724,13.0197,12.7931,13.014,1316500.0],["2019-08-29",13.082,13.3256,13.065,13.2916,1812200.0],["2019-08-30",13.3426,13.3653,13.2067,13.235,1168600.0],["2019-09-03",13.1217,13.3086,13.0877,13.303,1448100.0],["2019-09-04",13.4106,13.4956,13.3426,13.4673,1356300.0],["2019-09-05",13.6463,13.706,13.3539,13.3957,1882700.0],["2019-09-06",13.3778,13.515,13.3658,13.4315,1248400.0],["2019-09-09",13.509,13.509,13.2107,13.336,1912400.0],["2019-09-10",13.3539,13.3718,13.2226,13.3718,1160600.0],["2019-09-11",13.3897,13.5389,13.2883,13.5389,1506000.0],["2019-09-12",13.6284,13.7179,13.521,13.6045,1293200.0],["2019-09-13",13.6403,13.6463,13.4971,13.509,1132100.0],["2019-09-16",13.5448,13.6523,13.3837,13.6403,1194700.0],["2019-09-17",13.6105,13.7835,13.5508,13.7477,1482700.0],["2019-09-18",13.6761,13.8253,13.6045,13.7955,1357400.0],["2019-09-19",13.8134,13.8313,13.6582,13.6881,1150400.0],["2019-09-20",13.7239,13.7776,13.6224,13.706,3269200.0],["2019-09-23",13.6224,13.8372,13.6045,13.7895,1125300.0],["2019-09-24",13.8432,13.9327,13.7895,13.8313,1493700.0],["2019-09-25",13.873,13.9566,13.8492,13.873,1049300.0],["2019-09-26",13.8372,14.0222,13.8372,13.9924,1160500.0],["2019-09-27",14.064,14.0699,13.9148,13.9685,1622700.0],["2019-09-30",14.0222,14.1475,13.9387,14.064,1833900.0],["2019-10-01",14.1177,14.1415,13.879,13.9148,1162000.0],["2019-10-02",13.8551,13.9148,13.5985,13.694,1900300.0],["2019-10-03",13.7239,13.7597,13.6284,13.7358,1863200.0],["2019-10-04",13.7418,14.0162,13.7358,14.0162,1339600.0],["2019-10-07",13.9506,13.9506,13.8551,13.873,962800.0],["2019-10-08",13.7656,13.8134,13.6701,13.7119,1079600.0],["2019-10-09",13.8074,13.8134,13.6642,13.706,1230600.0],["2019-10-10",13.7119,13.8134,13.706,13.7298,1618100.0],["2019-10-11",13.8969,14.0759,13.8492,13.9625,1620900.0],["2019-10-14",13.9506,14.0341,13.9267,14.0103,998300.0],["2019-10-15",14.0103,14.2072,14.0103,14.1117,1358800.0],["2019-10-16",14.0878,14.1117,13.9566,14.0938,1070700.0],["2019-10-17",14.1356,14.2012,14.0938,14.1714,1819200.0],["2019-10-18",14.1594,14.2668,14.1236,14.2072,695800.0],["2019-10-21",14.2847,14.3802,14.243,14.3623,1025600.0],["2019-10-22",14.3146,14.3146,14.1594,14.1893,1806900.0],["2019-10-23",14.1893,14.2668,14.1594,14.2668,1217600.0],["2019-10-24",14.2012,14.231,13.521,13.7,1858400.0],["2019-10-25",13.694,13.7597,13.4613,13.515,1523600.0],["2019-10-28",13.5449,13.5687,13.2405,13.2704,1565500.0],["2019-10-29",13.2584,13.4971,13.2584,13.3957,1321600.0],["2019-10-30",13.3718,13.4434,13.3002,13.3837,937000.0],["2019-10-31",13.342,13.342,13.1391,13.33,2732200.0],["2019-11-01",13.4136,13.4673,13.3599,13.4434,1236800.0],["2019-11-04",13.4911,13.5269,13.3658,13.4494,1496300.0],["2019-11-05",13.4792,13.6165,13.4673,13.4732,1352300.0],["2019-11-06",13.5031,13.5926,13.4553,13.5627,1167700.0],["2019-11-07",13.5926,13.6642,13.515,13.5389,1134300.0],["2019-11-08",13.5329,13.6105,13.4971,13.6045,700300.0],["2019-11-11",13.4792,13.6343,13.4792,13.5508,694700.0],["2019-11-12",13.5628,13.6582,13.5389,13.6045,1150800.0],["2019-11-13",13.5329,13.5926,13.509,13.515,847200.0],["2019-11-14",13.4852,13.5985,13.4852,13.5866,953300.0],["2019-11-15",13.6165,13.6582,13.5389,13.6523,1244700.0],["2019-11-18",13.6164,13.6522,13.4613,13.5508,959400.0],["2019-11-19",13.509,13.5985,13.4494,13.5806,2194200.0],["2019-11-20",13.5269,13.6403,13.509,13.5985,1485600.0],["2019-11-21",13.6105,13.6105,13.2823,13.336,1284700.0],["2019-11-22",13.336,13.342,13.2405,13.3062,921500.0],["2019-11-25",13.3479,13.4852,13.342,13.3658,1418900.0],["2019-11-26",13.4016,13.5627,13.3658,13.5568,947900.0],["2019-11-27",13.5986,13.6165,13.515,13.6045,648300.0],["2019-11-29",13.5866,13.6463,13.4553,13.4613,406400.0],["2019-12-02",13.4732,13.5031,13.3599,13.3599,1380700.0],["2019-12-03",13.2823,13.336,13.1868,13.2644,1315800.0],["2019-12-04",13.2465,13.4255,13.2465,13.2942,1480800.0],["2019-12-05",13.3063,13.3846,13.1859,13.2822,1775300.0],["2019-12-06",13.3665,13.5893,13.3304,13.5471,2762500.0],["2019-12-09",13.5291,13.7338,13.4628,13.6976,1748300.0],["2019-12-10",13.7037,13.7639,13.6555,13.7097,2604300.0],["2019-12-11",13.6916,13.6976,13.3665,13.4086,2716800.0],["2019-12-12",13.4508,13.7578,13.4327,13.6555,2398500.0],["2019-12-13",13.6314,13.6675,13.4929,13.505,1070200.0],["2019-12-16",13.517,13.6435,13.4749,13.5953,1673800.0],["2019-12-17",13.5893,13.6736,13.5772,13.6615,974100.0],["2019-12-18",13.6736,13.6736,13.3304,13.3364,2151500.0],["2019-12-19",13.3304,13.4508,13.2702,13.4086,1806100.0],["2019-12-20",13.6194,13.6194,13.4568,13.4809,3838600.0],["2019-12-23",13.505,13.505,13.3003,13.4086,1200300.0],["2019-12-24",13.4327,13.4387,13.3544,13.3966,757100.0],["2019-12-26",13.4026,13.4267,13.2882,13.3364,909200.0],["2019-12-27",13.3725,13.4207,13.3063,13.3725,954800.0],["2019-12-30",13.4086,13.4387,13.3665,13.4327,827400.0],["2019-12-31",13.3966,13.5772,13.3966,13.4688,1270400.0],["2020-01-02",13.5291,13.5291,13.3605,13.4448,1358700.0],["2020-01-03",13.3665,13.4989,13.3424,13.4749,1207300.0],["2020-01-06",13.4207,13.4929,13.3665,13.4508,1621700.0],["2020-01-07",13.4508,13.4508,13.3183,13.3183,974600.0],["2020-01-08",13.3183,13.4387,13.3183,13.3906,1229900.0],["2020-01-09",13.4267,13.499,13.3003,13.4929,1334600.0],["2020-01-10",13.4688,13.5592,13.3785,13.3845,1330400.0],["2020-01-13",13.3966,13.4749,13.3665,13.4387,1010400.0],["2020-01-14",13.3906,13.5592,13.3846,13.523,1272500.0],["2020-01-15",13.4869,13.5953,13.4628,13.5712,1258700.0],["2020-01-16",13.6374,13.7277,13.6013,13.6856,1515100.0],["2020-01-17",13.7277,13.8361,13.6976,13.8241,1359100.0],["2020-01-21",13.8482,13.9084,13.6916,13.7699,2330400.0],["2020-01-22",13.806,13.8843,13.7518,13.812,1349600.0],["2020-01-23",13.9144,13.9686,13.1076,13.6555,2711600.0],["2020-01-24",13.7097,14.2154,13.6736,14.077,2334100.0],["2020-01-27",13.9445,14.0529,13.8301,13.9445,2126000.0],["2020-01-28",13.9806,14.1071,13.8903,13.8963,2631200.0],["2020-01-29",13.9385,13.9565,13.6495,13.6555,1669900.0],["2020-01-30",13.5953,13.806,13.523,13.8,1800100.0],["2020-01-31",13.7518,13.8361,13.517,13.5772,2880700.0],["2020-02-03",13.6555,13.8482,13.6254,13.7217,1403900.0],["2020-02-04",13.8482,13.9024,13.7157,13.7217,1787300.0],["2020-02-05",13.8241,14.1432,13.794,14.1191,2163100.0],["2020-02-06",14.1793,14.2215,13.9084,13.9084,1314100.0],["2020-02-07",13.8602,13.9626,13.8241,13.8722,1238400.0],["2020-02-10",13.8482,13.9264,13.8361,13.8783,1638600.0],["2020-02-11",13.9325,14.0469,13.8843,14.0167,1257100.0],["2020-02-12",14.0408,14.0529,13.9144,14.0107,1516700.0],["2020-02-13",14.0228,14.1251,13.9987,14.089,1512900.0],["2020-02-14",14.101,14.1733,14.0589,14.1432,1059100.0],["2020-02-18",14.1131,14.1673,14.0107,14.077,869300.0],["2020-02-19",14.101,14.101,13.9626,13.9806,1334500.0],["2020-02-20",13.9204,14.101,13.9084,13.9686,695600.0],["2020-02-21",13.9445,14.0167,13.8843,13.9806,1332800.0],["2020-02-24",13.7699,13.8241,13.6495,13.6796,1166600.0],["2020-02-25",13.6796,13.6796,13.1016,13.1016,1497000.0],["2020-02-26",13.1859,13.2401,12.8005,12.8005,1449700.0],["2020-02-27",12.644,12.6681,12.3249,12.355,2060700.0],["2020-02-28",12.0479,12.1623,11.5722,11.8733,3880800.0],["2020-03-02",11.9696,12.7222,11.9275,12.7222,2571800.0],["2020-03-03",12.6681,12.8126,12.2948,12.373,2909600.0],["2020-03-04",12.6139,12.927,12.5055,12.9029,2380000.0],["2020-03-05",12.5476,12.6199,12.3369,12.5236,1840600.0],["2020-03-06",12.1039,12.7608,12.1039,12.7121,2182400.0],["2020-03-09",11.9336,12.1221,11.2341,11.3253,3376900.0],["2020-03-10",11.7146,11.7146,10.857,11.447,1894900.0],["2020-03-11",11.1003,11.301,10.7475,10.9847,4172300.0],["2020-03-12",10.2548,10.5955,9.5797,10.1149,3028900.0],["2020-03-13",10.7353,10.9482,10.194,10.9421,3352500.0],["2020-03-16",9.9994,10.413,9.7926,9.8352,3690500.0],["2020-03-17",9.9751,10.2062,9.677,10.1819,2844800.0],["2020-03-18",9.5979,9.8899,7.6212,7.9131,3635200.0],["2020-03-19",7.8523,8.935,7.2258,8.6552,3047000.0],["2020-03-20",8.6673,9.0384,8.0165,8.1503,3765400.0],["2020-03-23",7.9983,8.1686,7.4509,7.4995,4370000.0],["2020-03-24",7.9618,8.5579,7.828,8.4788,2758600.0],["2020-03-25",8.5396,8.7343,8.1929,8.2598,3044100.0],["2020-03-26",8.4484,9.0262,8.2294,9.0019,2787100.0],["2020-03-27",8.6004,9.379,8.5822,9.1357,2813900.0],["2020-03-30",9.0019,9.4216,8.6613,9.3668,3220600.0],["2020-03-31",9.3486,9.5006,9.0445,9.2756,2844200.0],["2020-04-01",8.8498,9.1053,8.7099,8.8498,2674900.0],["2020-04-02",8.7647,9.233,8.6126,8.789,2045300.0],["2020-04-03",8.7099,8.8924,8.4058,8.5214,2328700.0],["2020-04-06",8.9167,9.2452,8.8316,9.0445,2214500.0],["2020-04-07",9.4216,9.8656,9.2208,9.2573,2648300.0],["2020-04-08",9.452,10.0115,9.3121,9.9325,2418400.0],["2020-04-09",10.1149,10.5894,10.0541,10.3765,2144200.0],["2020-04-13",10.3643,10.4069,10.0602,10.1575,2674400.0],["2020-04-14",10.3887,10.5955,10.1393,10.2974,1962900.0],["2020-04-15",9.9264,10.048,9.7561,9.823,1852500.0],["2020-04-16",9.823,9.8352,9.4641,9.6101,1831800.0],["2020-04-17",9.9629,10.1454,9.8899,10.0663,2742400.0],["2020-04-20",9.8047,9.8047,9.4155,9.5432,2758900.0],["2020-04-21",9.1904,9.531,9.1904,9.2087,2710100.0],["2020-04-22",9.3729,9.4459,9.1783,9.2695,2483000.0],["2020-04-23",9.4337,9.5128,8.643,9.0201,3501400.0],["2020-04-24",9.16,9.2573,9.0323,9.1843,3179700.0],["2020-04-27",9.2573,9.6831,9.2452,9.6162,2362900.0],["2020-04-28",9.896,9.9629,9.6527,9.7865,2700600.0],["2020-04-29",10.1575,10.1879,9.9264,9.9933,3437300.0],["2020-04-30",9.7378,9.9021,9.5067,9.7013,8378700.0],["2020-05-01",9.5006,9.5189,9.2148,9.2999,3051600.0],["2020-05-04",9.2087,9.2877,8.9958,9.2513,2559000.0],["2020-05-05",9.3607,9.4945,9.0627,9.0749,3205800.0],["2020-05-06",9.1053,9.1357,8.6673,8.6734,2515800.0],["2020-05-07",8.8255,9.2817,8.7707,9.2087,2504800.0],["2020-05-08",9.4094,9.5919,9.3851,9.5797,1895000.0],["2020-05-11",9.4641,9.5128,9.1843,9.3303,2677600.0],["2020-05-12",9.3607,9.5006,8.9836,8.9897,1927700.0],["2020-05-13",8.8802,8.9167,8.2537,8.3085,3738900.0],["2020-05-14",8.1443,8.8255,7.9557,8.7403,3195100.0],["2020-05-15",8.6065,8.6734,8.4362,8.6004,4469900.0],["2020-05-18",8.7038,9.1053,8.6856,9.014,2849100.0],["2020-05-19",8.9715,8.9775,8.7282,8.7282,1745800.0],["2020-05-20",8.8559,9.0931,8.8012,8.9775,2673200.0],["2020-05-21",8.9715,9.2634,8.9593,9.1904,3873100.0],["2020-05-22",9.2026,9.2452,8.9897,9.0749,1074600.0],["2020-05-26",9.4337,9.6101,9.4216,9.4581,1646700.0],["2020-05-27",9.7865,9.8169,9.4702,9.7074,1805800.0],["2020-05-28",9.823,9.823,9.5006,9.6405,2457700.0],["2020-05-29",9.4885,9.5858,9.379,9.4824,2150100.0],["2020-06-01",9.531,9.7987,9.3972,9.7257,1851900.0],["2020-06-02",9.7683,10.2427,9.7561,10.048,3294300.0],["2020-06-03",10.2731,10.4495,10.267,10.3035,1846800.0],["2020-06-04",10.2481,10.4267,10.0572,10.4205,2899400.0],["2020-06-05",10.9994,11.3258,10.8886,11.1226,2335600.0],["2020-06-08",11.3074,11.4983,11.2643,11.4921,2037000.0],["2020-06-09",11.178,11.3197,11.0487,11.1719,2928300.0],["2020-06-10",11.098,11.1288,10.5252,10.5437,2225700.0],["2020-06-11",10.168,10.3158,9.8416,9.8786,2329100.0],["2020-06-12",10.3097,10.322,9.7615,10.1187,2710500.0],["2020-06-15",9.663,10.1742,9.626,10.0879,3699400.0],["2020-06-16",10.5067,10.6053,10.2481,10.3343,2383900.0],["2020-06-17",10.3836,10.4267,10.1064,10.168,1585700.0],["2020-06-18",10.168,10.2912,10.0387,10.1557,1766200.0],["2020-06-19",10.2912,10.3959,10.0017,10.1126,4495200.0],["2020-06-22",10.014,10.1926,9.8662,10.1064,1637800.0],["2020-06-23",10.2481,10.3097,9.9833,9.9956,2214000.0],["2020-06-24",9.8909,9.9155,9.5706,9.6815,1737900.0],["2020-06-25",9.626,9.9525,9.5521,9.9401,1650400.0],["2020-06-26",9.78,9.8416,9.5645,9.7246,2499400.0],["2020-06-29",9.8293,9.9401,9.6815,9.8847,1553900.0],["2020-06-30",9.8293,10.1126,9.8046,10.0448,1981100.0],["2020-07-01",10.0448,10.1434,9.8662,9.9463,1969400.0],["2020-07-02",10.1619,10.1926,9.8231,9.8662,2106900.0],["2020-07-06",10.0756,10.1742,9.9032,9.9525,3185800.0],["2020-07-07",9.897,9.9401,9.6384,9.6507,1982600.0],["2020-07-08",9.6076,9.8416,9.5645,9.7615,1433000.0],["2020-07-09",9.7615,9.7615,9.392,9.4721,1446900.0],["2020-07-10",9.4967,9.8416,9.4967,9.817,1613700.0],["2020-07-13",9.9217,10.0756,9.7739,9.8847,1675100.0],["2020-07-14",9.8909,10.1003,9.8354,10.0079,1231500.0],["2020-07-15",10.2481,10.285,10.0879,10.1988,1568200.0],["2020-07-16",10.1064,10.5622,10.1003,10.4636,1744300.0],["2020-07-17",10.5067,10.5375,10.3589,10.4328,1401300.0],["2020-07-20",10.322,10.3712,10.205,10.2481,1380000.0],["2020-07-21",10.2296,10.5252,10.2296,10.402,1831500.0],["2020-07-22",10.2912,10.7346,10.2665,10.7161,1970700.0],["2020-07-23",10.7284,10.827,10.3405,10.3774,2613400.0],["2020-07-24",10.4144,10.4451,10.168,10.1926,3393300.0],["2020-07-27",10.1619,10.205,9.9586,10.0695,2425200.0],["2020-07-28",10.0325,10.1557,9.9771,10.0448,2540800.0],["2020-07-29",10.0695,10.2111,9.9032,10.1557,2488300.0],["2020-07-30",10.0079,10.168,9.8786,10.014,2636400.0],["2020-07-31",10.0079,10.0941,9.8478,9.897,4322000.0],["2020-08-03",9.9217,10.1865,9.8539,10.0756,2182500.0],["2020-08-04",10.0387,10.0572,9.8847,9.9278,1415400.0],["2020-08-05",10.0079,10.1187,9.9278,9.9832,1496600.0],["2020-08-06",9.9278,10.0448,9.9278,9.9648,2065500.0],["2020-08-07",9.934,10.3343,9.9217,10.3281,1486100.0],["2020-08-10",10.4328,10.6238,10.3589,10.593,1924400.0],["2020-08-11",10.8147,10.9686,10.5067,10.5252,2163100.0],["2020-08-12",10.673,10.6853,10.2973,10.3466,1350300.0],["2020-08-13",10.2542,10.3589,10.1988,10.285,1116200.0],["2020-08-14",10.1926,10.3651,10.168,10.1988,1194500.0],["2020-08-17",10.168,10.2296,10.0695,10.0818,1459200.0],["2020-08-18",10.0879,10.2111,10.0448,10.1064,1785000.0],["2020-08-19",10.1126,10.1619,9.9956,10.014,1300700.0],["2020-08-20",9.9155,10.0202,9.9032,9.9278,1316500.0],["2020-08-21",9.934,9.9956,9.8601,9.8786,1474400.0],["2020-08-24",9.9032,10.0756,9.7985,10.0695,1532300.0],["2020-08-25",10.168,10.168,9.9463,9.9709,1688200.0],["2020-08-26",9.9648,9.9648,9.8416,9.8724,1027100.0],["2020-08-27",9.8909,10.1249,9.8909,10.0325,1517700.0],["2020-08-28",10.1311,10.168,9.9648,10.1557,1495900.0],["2020-08-31",10.1803,10.1865,9.9217,9.9217,1394000.0],["2020-09-01",9.8724,9.9771,9.78,9.9586,1261800.0],["2020-09-02",9.9956,10.0695,9.9032,10.0017,1221200.0],["2020-09-03",10.0891,10.2825,9.8894,9.9456,1651100.0],["2020-09-04",10.1328,10.2076,9.8457,10.0142,1792900.0],["2020-09-08",9.983,9.983,9.6086,9.7022,1724800.0],["2020-09-09",9.7771,9.8832,9.6398,9.7771,1793600.0],["2020-09-10",9.8457,9.8645,9.6086,9.6149,2251700.0],["2020-09-11",9.6648,9.7147,9.5462,9.6773,1529700.0],["2020-09-14",9.7085,9.8021,9.6461,9.6835,1736900.0],["2020-09-15",9.671,9.7147,9.4339,9.4527,2416700.0],["2020-09-16",9.4714,9.5899,9.4215,9.4776,2287300.0],["2020-09-17",9.384,9.4527,9.2468,9.3965,1998100.0],["2020-09-18",9.3965,9.4714,9.2468,9.2967,8109300.0],["2020-09-21",9.1282,9.2468,8.9909,9.1719,3036700.0],["2020-09-22",9.1781,9.4027,9.1407,9.1532,2077600.0],["2020-09-23",9.1344,9.1968,8.7913,8.7913,1827700.0],["2020-09-24",8.8038,8.9972,8.6915,8.835,2432000.0],["2020-09-25",8.7414,8.8849,8.7351,8.8786,1938100.0],["2020-09-28",9.0284,9.3653,8.9972,9.3216,3128300.0],["2020-09-29",9.2842,9.2842,8.9847,9.1469,1798900.0],["2020-09-30",9.1906,9.2717,9.1033,9.1968,2580900.0],["2020-10-01",9.2093,9.2967,9.1407,9.2405,1649600.0],["2020-10-02",9.097,9.4651,9.0783,9.384,2551800.0],["2020-10-05",9.54,9.6898,9.5026,9.6586,2397600.0],["2020-10-06",9.7147,9.8145,9.5587,9.6086,2468300.0],["2020-10-07",9.696,9.7896,9.5899,9.6586,1389300.0],["2020-10-08",9.7397,9.7584,9.5587,9.6461,1327700.0],["2020-10-09",9.721,9.8021,9.6149,9.7459,1866500.0],["2020-10-12",9.7584,10.0828,9.721,10.0454,1764300.0],["2020-10-13",9.9269,10.0516,9.7646,9.8083,1905700.0],["2020-10-14",9.7521,9.8894,9.6211,9.6274,1208000.0],["2020-10-15",9.5213,9.7584,9.5151,9.696,1758900.0],["2020-10-16",9.721,9.9768,9.6835,9.9144,2540700.0],["2020-10-19",9.9081,9.9518,9.6398,9.6586,1735500.0],["2020-10-20",9.7397,9.8208,9.671,9.7022,1360000.0],["2020-10-21",9.6461,9.9393,9.6336,9.9019,1989900.0],["2020-10-22",9.9206,10.8066,9.9206,10.7068,4232800.0],["2020-10-23",10.7442,10.7692,10.4385,10.5321,3250500.0],["2020-10-26",10.4447,10.4447,10.2326,10.3075,1804800.0],["2020-10-27",10.2638,10.3075,9.9269,9.9331,1545700.0],["2020-10-28",9.852,10.1639,9.7646,10.0329,1940900.0],["2020-10-29",9.9892,10.2326,9.9331,10.1702,1975300.0],["2020-10-30",10.1265,10.1951,10.0204,10.1577,3641600.0],["2020-11-02",10.2825,10.5258,10.1889,10.5071,2821500.0],["2020-11-03",10.6569,10.7005,10.451,10.557,1845500.0],["2020-11-04",10.4447,10.6881,10.2326,10.3137,2405000.0],["2020-11-05",10.3886,10.7629,10.3449,10.7005,2984400.0],["2020-11-06",10.7442,10.7692,10.6132,10.6569,1830000.0],["2020-11-09",11.3993,11.624,11.2184,11.2309,2580800.0],["2020-11-10",11.3245,11.8174,11.2621,11.6552,3897800.0],["2020-11-11",11.7176,11.7238,11.287,11.3806,1222000.0],["2020-11-12",11.2683,11.337,11.0063,11.1061,1377600.0],["2020-11-13",11.1435,11.3806,11.1435,11.3619,1142200.0],["2020-11-16",11.6614,11.7238,11.4867,11.6302,2001300.0],["2020-11-17",11.4867,11.6489,11.4243,11.624,1562600.0],["2020-11-18",11.6364,11.6988,11.3058,11.3245,2011000.0],["2020-11-19",11.2558,11.3993,11.1373,11.3744,1120500.0],["2020-11-20",11.3182,11.3806,11.1872,11.3307,893000.0],["2020-11-23",11.4929,11.4992,11.2995,11.4617,1402400.0],["2020-11-24",11.6614,11.8361,11.6489,11.8174,1246700.0],["2020-11-25",11.7238,11.7487,11.624,11.6614,1072800.0],["2020-11-27",11.6614,11.7113,11.5429,11.599,623300.0],["2020-11-30",11.5241,11.599,11.1685,11.181,2203500.0],["2020-12-01",11.4056,11.5054,11.3369,11.4742,1205700.0],["2020-12-02",11.3993,11.5678,11.3993,11.5304,1742100.0],["2020-12-03",11.5304,11.644,11.4609,11.5745,937300.0],["2020-12-04",11.6629,11.8964,11.5935,11.8901,1143900.0],["2020-12-07",11.7765,11.8396,11.5745,11.6187,1200000.0],["2020-12-08",11.4988,11.7386,11.4988,11.7197,905700.0],["2020-12-09",11.8081,11.9153,11.7134,11.8964,1517400.0],["2020-12-10",11.7134,12.0163,11.6566,12.0037,1955200.0],["2020-12-11",11.8522,12.0163,11.827,11.8333,1023600.0],["2020-12-14",11.9721,12.1047,11.7386,11.7576,1138700.0],["2020-12-15",11.8333,12.0668,11.7765,12.0668,1273300.0],["2020-12-16",12.0857,12.0921,11.8459,11.9974,1290000.0],["2020-12-17",11.9721,12.0353,11.8712,11.9343,1626700.0],["2020-12-18",11.9974,12.0921,11.8459,11.9343,4420300.0],["2020-12-21",12.0668,12.1047,11.7449,11.8964,1979000.0],["2020-12-22",11.8712,11.9595,11.8207,11.8396,1853700.0],["2020-12-23",11.928,12.1173,11.8585,12.0479,2258700.0],["2020-12-24",12.0605,12.1362,11.9027,12.1236,1140500.0],["2020-12-28",12.1804,12.4392,12.1552,12.3193,1595800.0],["2020-12-29",12.3824,12.4013,12.1489,12.2057,1299800.0],["2020-12-30",12.2183,12.3761,12.2183,12.3193,1541000.0],["2020-12-31",12.3508,12.4897,12.2246,12.4392,2086500.0],["2021-01-04",12.6054,12.6054,12.027,12.1599,2295600.0],["2021-01-05",12.1333,12.2397,11.9804,12.1333,1404400.0],["2021-01-06",12.3261,12.8248,12.1799,12.7982,3124900.0],["2021-01-07",12.858,12.878,12.7251,12.745,1658300.0],["2021-01-08",12.7516,12.7782,12.366,12.6719,1993400.0],["2021-01-11",12.5655,12.7051,12.4658,12.5655,966000.0],["2021-01-12",12.5987,12.6719,12.4591,12.4857,2314800.0],["2021-01-13",12.4591,12.5854,12.2996,12.366,7692400.0],["2021-01-14",12.4259,12.5655,12.3062,12.4591,2361200.0],["2021-01-15",12.4658,12.6586,12.3926,12.5389,2304900.0],["2021-01-19",12.632,12.7051,12.5455,12.6985,1676200.0],["2021-01-20",12.6785,12.8048,12.6453,12.7782,1508000.0],["2021-01-21",12.7649,12.8913,12.3594,12.366,1576600.0],["2021-01-22",12.2464,12.3261,12.1267,12.2264,1803700.0],["2021-01-25",12.1666,12.4325,12.1466,12.4325,2153400.0],["2021-01-26",12.4658,12.5655,12.2597,12.3195,2522200.0],["2021-01-27",12.1333,12.3261,11.9272,11.9538,2225100.0],["2021-01-28",12.0802,12.8181,11.9671,12.2131,2588000.0],["2021-01-29",12.2464,12.2663,11.9538,12.0336,3659600.0],["2021-02-01",12.1599,12.1998,12.0004,12.1666,2865900.0],["2021-02-02",12.3394,12.5788,12.2331,12.5655,1859600.0],["2021-02-03",12.5057,12.6586,12.3993,12.5057,1140900.0],["2021-02-04",12.5322,12.8048,12.519,12.7516,1550400.0],["2021-02-05",12.8514,12.9179,12.7383,12.858,1188600.0],["2021-02-08",12.9046,12.991,12.8181,12.991,1789900.0],["2021-02-09",12.9644,13.1705,12.9444,13.104,1417400.0],["2021-02-10",13.1173,13.2237,13.0708,13.1506,1702200.0],["2021-02-11",13.2037,13.3832,13.1439,13.3699,1763100.0],["2021-02-12",13.3434,13.4364,13.124,13.1705,918000.0],["2021-02-16",13.2569,13.3301,13.0907,13.237,1400800.0],["2021-02-17",13.1638,13.2835,13.1373,13.1771,1325400.0],["2021-02-18",13.1373,13.2037,12.9577,13.0309,1528900.0],["2021-02-19",13.0774,13.1705,13.0109,13.1506,1976300.0],["2021-02-22",13.104,13.3899,13.0309,13.3434,1756100.0],["2021-02-23",13.3234,13.4431,13.1505,13.4431,2228100.0],["2021-02-24",13.4697,13.729,13.4431,13.6292,2028500.0],["2021-02-25",13.6758,13.7356,13.0176,13.0575,3306900.0],["2021-02-26",12.9976,13.0442,12.7516,12.8514,2795400.0],["2021-03-01",13.1306,13.3832,13.0442,13.2636,3610500.0],["2021-03-02",13.2303,13.3899,13.1572,13.2702,2208000.0],["2021-03-03",13.2968,13.6492,13.2503,13.4564,2217100.0],["2021-03-04",13.3965,13.6625,13.3035,13.3965,2271800.0],["2021-03-05",13.5495,13.7821,13.4165,13.7356,2574600.0],["2021-03-08",13.8431,14.4412,13.8431,14.3135,2484500.0],["2021-03-09",14.1657,14.4546,14.1052,14.2262,1931500.0],["2021-03-10",14.2934,14.5756,14.2194,14.5353,1607000.0],["2021-03-11",14.421,14.663,14.421,14.6025,1626400.0],["2021-03-12",14.7638,14.9654,14.7302,14.8982,2121500.0],["2021-03-15",15.0527,15.0796,14.8914,15.0729,2594100.0],["2021-03-16",15.0124,15.0729,14.7638,14.8646,1470100.0],["2021-03-17",14.9183,15.0796,14.8511,15.0594,1873800.0],["2021-03-18",15.1871,15.261,14.9116,14.9586,1724700.0],["2021-03-19",14.9183,14.925,14.6697,14.6764,3792600.0],["2021-03-22",14.6159,14.6764,14.4748,14.5218,1157800.0],["2021-03-23",14.4076,14.5622,14.3404,14.3874,1958000.0],["2021-03-24",14.4882,14.7705,14.4681,14.4882,1881200.0],["2021-03-25",14.495,14.925,14.374,14.8377,1684600.0],["2021-03-26",14.9318,15.046,14.7906,14.9318,1354600.0],["2021-03-29",14.8377,15.0057,14.7033,14.7974,1518200.0],["2021-03-30",14.8713,14.9788,14.8041,14.9586,1217500.0],["2021-03-31",14.8713,14.9318,14.6764,14.6764,1879400.0],["2021-04-01",14.6495,14.7436,14.5689,14.7167,2074700.0],["2021-04-05",14.878,14.9855,14.8041,14.9452,1676700.0],["2021-04-06",14.9855,15.4358,14.9519,15.3954,3043400.0],["2021-04-07",15.3484,15.6038,15.3484,15.5903,3028300.0],["2021-04-08",15.5903,15.6911,15.4694,15.6844,2628800.0],["2021-04-09",15.765,15.7785,15.6239,15.7113,1933000.0],["2021-04-12",15.6978,15.8255,15.5903,15.7718,2403600.0],["2021-04-13",15.7449,15.765,15.6038,15.6777,2534900.0],["2021-04-14",15.6374,15.8188,15.6306,15.7314,2485000.0],["2021-04-15",15.839,15.8927,15.7583,15.8054,2923300.0],["2021-04-16",16.0002,16.0271,15.8054,15.9465,1780900.0],["2021-04-19",15.9801,16.0271,15.8793,16.0002,1372000.0],["2021-04-20",15.9868,15.9868,15.839,15.9263,1784600.0],["2021-04-21",15.8994,16.0809,15.8591,16.0607,1694100.0],["2021-04-22",15.9801,16.1279,15.8322,15.9666,1946800.0],["2021-04-23",16.0473,16.3228,15.9868,16.2422,2039900.0],["2021-04-26",16.3564,16.6185,16.3161,16.3497,3011700.0],["2021-04-27",16.3564,16.5782,16.2959,16.4975,2182400.0],["2021-04-28",16.5782,16.6319,16.3161,16.4236,1682900.0],["2021-04-29",16.5042,16.7058,16.5042,16.7058,1644800.0],["2021-04-30",16.6722,16.679,16.5177,16.5446,5777600.0],["2021-05-03",16.7394,17.1225,16.6521,16.9343,2164100.0],["2021-05-04",16.8402,17.3308,16.8201,17.2165,2603000.0],["2021-05-05",17.2031,17.2098,16.9007,17.1695,1442400.0],["2021-05-06",17.23,17.4383,17.1695,17.4249,1842600.0],["2021-05-07",17.2367,17.5324,17.1695,17.5257,1442300.0],["2021-05-10",17.6534,17.7945,17.4854,17.4921,1478800.0],["2021-05-11",17.4047,17.4652,17.1762,17.2367,1565500.0],["2021-05-12",17.2837,17.3039,16.9209,16.9814,2175900.0],["2021-05-13",16.9679,17.613,16.9209,17.5324,1394900.0],["2021-05-14",17.5391,17.6869,17.4854,17.6466,1639500.0],["2021-05-17",17.566,17.6399,17.4786,17.5996,938300.0],["2021-05-18",17.613,17.6802,17.5055,17.566,1460100.0],["2021-05-19",17.4316,17.5324,17.1695,17.5324,1109600.0],["2021-05-20",17.4585,17.6735,17.4047,17.6063,813100.0],["2021-05-21",17.6937,17.8348,17.5794,17.6668,1116400.0],["2021-05-24",17.7138,17.8348,17.6332,17.7474,1748700.0],["2021-05-25",17.7273,17.8213,17.4316,17.4517,1390500.0],["2021-05-26",17.4518,17.687,17.445,17.5996,1203400.0],["2021-05-27",17.6735,17.734,17.5996,17.6399,1621800.0],["2021-05-28",17.7205,17.7474,17.4854,17.6466,2392100.0],["2021-06-01",17.7609,17.8415,17.6534,17.8146,1473500.0],["2021-06-02",17.8751,17.9356,17.6601,17.7676,1191500.0],["2021-06-03",17.6998,17.8963,17.6321,17.8354,1238100.0],["2021-06-04",17.8015,17.815,17.5982,17.8015,1265600.0],["2021-06-07",17.7811,17.8082,17.6253,17.6795,1185700.0],["2021-06-08",17.5507,18.0115,17.3881,17.998,3195900.0],["2021-06-09",17.9302,17.9438,17.7269,17.7608,1771300.0],["2021-06-10",17.8557,17.8963,17.6727,17.693,1477700.0],["2021-06-11",17.7473,17.8828,17.7134,17.8828,1418500.0],["2021-06-14",17.8354,17.8625,17.6727,17.7066,1155800.0],["2021-06-15",17.6863,18.0522,17.5711,17.8828,1998700.0],["2021-06-16",17.8218,17.8896,17.5643,17.6117,1280000.0],["2021-06-17",17.6456,17.6795,17.0222,17.1848,1814200.0],["2021-06-18",16.9476,16.9476,16.5478,16.5885,4464500.0],["2021-06-21",16.7376,17.0764,16.7037,17.0357,1807300.0],["2021-06-22",17.0086,17.1442,16.8324,17.0357,1162000.0],["2021-06-23",17.029,17.0696,16.8663,16.9341,1448800.0],["2021-06-24",16.9477,17.0832,16.8528,17.029,1929600.0],["2021-06-25",17.1035,17.4084,16.9951,17.3203,2917100.0],["2021-06-28",17.239,17.2526,16.8325,16.9341,1211800.0],["2021-06-29",17.029,17.1035,16.8053,16.8528,1161400.0],["2021-06-30",16.7986,16.9138,16.7579,16.8799,991100.0],["2021-07-01",16.9409,17.2119,16.8799,17.1306,1462200.0],["2021-07-02",17.0764,17.1238,16.9883,17.0696,925600.0],["2021-07-06",17.0764,17.0764,16.7037,16.9341,1347900.0],["2021-07-07",16.8053,17.0357,16.7918,16.8934,1869300.0],["2021-07-08",16.6427,16.7647,16.3784,16.4394,1075200.0],["2021-07-09",16.7172,16.968,16.6969,16.9544,1570200.0],["2021-07-12",16.9205,17.1035,16.785,17.0764,820800.0],["2021-07-13",17.0696,17.0696,16.5749,16.6088,2030700.0],["2021-07-14",16.6766,16.8731,16.5207,16.5546,2451400.0],["2021-07-15",16.3988,16.7579,16.3242,16.6224,2284300.0],["2021-07-16",16.6834,16.6834,16.3852,16.4394,2005400.0],["2021-07-19",16.1819,16.209,15.7753,15.9312,2226400.0],["2021-07-20",15.9922,16.6698,15.9041,16.4123,3626400.0],["2021-07-21",16.5614,16.7308,16.5207,16.5614,1814200.0],["2021-07-22",16.6021,16.6021,16.2158,16.5072,1987600.0],["2021-07-23",16.6563,16.7037,16.4598,16.5343,1903100.0],["2021-07-26",16.575,16.7986,16.5411,16.6427,1724300.0],["2021-07-27",16.4598,16.7782,16.3649,16.6224,2129500.0],["2021-07-28",16.663,16.7037,16.4123,16.5478,1638400.0],["2021-07-29",16.6834,16.8053,16.5275,16.7105,1768800.0],["2021-07-30",16.6088,16.8053,16.6088,16.7105,3946600.0],["2021-08-02",16.8731,17.178,16.6563,16.6766,2237400.0],["2021-08-03",16.724,16.7511,16.4733,16.7037,1409400.0],["2021-08-04",16.5275,16.7037,16.4191,16.5682,874300.0],["2021-08-05",16.6901,16.7715,16.575,16.7647,1201100.0],["2021-08-06",16.9477,17.0154,16.8053,16.907,1293600.0],["2021-08-09",16.9002,17.029,16.7511,16.9815,1236900.0],["2021-08-10",16.968,17.1916,16.9138,17.1374,1006400.0],["2021-08-11",17.1848,17.3813,17.0628,17.3746,1020700.0],["2021-08-12",17.4152,17.483,17.3068,17.4356,882900.0],["2021-08-13",17.6185,17.8286,17.3746,17.4762,2175900.0],["2021-08-16",17.4491,17.7947,17.361,17.6592,1951200.0],["2021-08-17",17.5507,17.7473,17.5236,17.6998,1737800.0],["2021-08-18",17.6321,17.9438,17.5846,17.6998,2106600.0],["2021-08-19",17.6253,17.8557,17.5507,17.6659,1874500.0],["2021-08-20",17.6659,17.9844,17.5914,17.8354,2194800.0],["2021-08-23",17.9709,17.998,17.8557,17.9234,1486900.0],["2021-08-24",17.9573,18.059,17.8625,17.9099,1384400.0],["2021-08-25",17.9234,18.0793,17.8692,17.9099,1480700.0],["2021-08-26",17.9506,18.0251,17.7405,17.7473,1268000.0],["2021-08-27",17.7473,17.8828,17.7066,17.8218,2429300.0],["2021-08-30",17.8082,17.8896,17.6253,17.7947,1962800.0],["2021-08-31",17.7674,17.904,17.74,17.7674,1621100.0],["2021-09-01",17.8152,17.8835,17.5829,17.6512,1330300.0],["2021-09-02",17.6717,17.699,17.4735,17.5213,1713400.0],["2021-09-03",17.5008,17.535,17.1933,17.2822,1699800.0],["2021-09-07",17.2753,17.3573,16.9883,17.0703,2855600.0],["2021-09-08",17.0703,17.3095,17.0225,17.0908,2373900.0],["2021-09-09",17.043,17.4257,17.0362,17.33,2291900.0],["2021-09-10",17.4393,17.494,17.0088,17.0157,2120000.0],["2021-09-13",17.1455,17.207,17.0225,17.1592,2831200.0],["2021-09-14",17.2246,17.29,16.8249,16.9048,2500100.0],["2021-09-15",16.9484,17.1664,16.8612,17.1083,3079100.0],["2021-09-16",17.1228,17.2246,16.8612,16.9193,1934100.0],["2021-09-17",16.9193,17.0138,16.6141,16.7086,5803800.0],["2021-09-20",16.3306,16.4833,16.1199,16.367,2355500.0],["2021-09-21",16.4687,16.5269,16.2943,16.3815,1238600.0],["2021-09-22",16.5487,16.7449,16.5123,16.6214,1384600.0],["2021-09-23",16.6868,16.9339,16.6868,16.7522,971200.0],["2021-09-24",16.7376,16.8394,16.6577,16.7086,1169200.0],["2021-09-27",16.7594,17.0065,16.7594,16.9193,1262000.0],["2021-09-28",16.9629,17.0356,16.6359,16.6432,1387400.0],["2021-09-29",16.694,16.9266,16.5996,16.8394,709300.0],["2021-09-30",17.0647,17.1955,16.8103,16.8103,1930700.0],["2021-10-01",16.8176,17.1446,16.6722,17.0356,1505500.0],["2021-10-04",17.0647,17.4063,17.0647,17.1301,1597600.0],["2021-10-05",17.2246,17.3191,17.072,17.2973,1914200.0],["2021-10-06",17.3263,17.5008,17.1592,17.479,1741400.0],["2021-10-07",17.5734,18.0458,17.5734,17.8641,2597200.0],["2021-10-08",17.9223,17.9586,17.7624,17.8569,945000.0],["2021-10-11",17.915,17.995,17.7188,17.7842,1290300.0],["2021-10-12",17.8496,17.9223,17.7333,17.7842,1568400.0],["2021-10-13",17.7406,17.7479,17.3336,17.5662,1412000.0],["2021-10-14",17.6388,17.8423,17.588,17.6897,2779000.0],["2021-10-15",17.9296,18.0676,17.8641,17.9077,1840700.0],["2021-10-18",17.806,17.8714,17.6461,17.7769,1320600.0],["2021-10-19",17.9077,17.9877,17.8496,17.9804,771100.0],["2021-10-20",17.9804,18.3147,17.9514,18.2203,923100.0],["2021-10-21",18.213,18.2784,17.9296,18.0386,1065700.0],["2021-10-22",18.0676,18.2566,18.0386,18.1985,2746100.0],["2021-10-25",18.213,18.2711,18.0676,18.1985,1480500.0],["2021-10-26",18.2348,18.2421,17.9368,17.9514,1522600.0],["2021-10-27",17.9368,17.9732,17.399,17.4135,1967400.0],["2021-10-28",17.4208,19.0415,17.4208,18.9252,3139200.0],["2021-10-29",18.9107,19.1069,18.7217,18.7726,4405500.0],["2021-11-01",19.0706,19.2814,19.0124,19.1433,2306500.0],["2021-11-02",19.2087,19.2087,18.8162,18.8526,2042800.0],["2021-11-03",18.8598,19.1941,18.7799,19.0851,1496800.0],["2021-11-04",19.1142,19.1142,18.4601,18.6418,1225200.0],["2021-11-05",18.7653,18.9834,18.6418,18.7508,1479800.0],["2021-11-08",18.8962,18.9543,18.5836,18.6127,1167500.0],["2021-11-09",18.4674,18.62,18.402,18.5909,1065800.0],["2021-11-10",18.6418,18.7072,18.3874,18.4964,1301500.0],["2021-11-11",18.5182,18.6709,18.4092,18.6418,846400.0],["2021-11-12",18.7072,18.8744,18.5909,18.8235,877800.0],["2021-11-15",18.8962,18.9325,18.6999,18.7508,677200.0],["2021-11-16",18.7508,18.9107,18.7145,18.7217,742500.0],["2021-11-17",18.6418,18.7145,18.3947,18.6854,1107800.0],["2021-11-18",18.6345,18.7145,18.4528,18.5982,819800.0],["2021-11-19",18.4674,18.5764,18.3075,18.511,896400.0],["2021-11-22",18.5546,18.9107,18.4383,18.7726,1229000.0],["2021-11-23",18.8744,18.9398,18.7726,18.8962,1091600.0],["2021-11-24",18.8744,18.8744,18.7435,18.7871,772700.0],["2021-11-26",18.2566,18.4165,18.0313,18.2639,1079600.0],["2021-11-29",18.4746,18.5037,18.0313,18.0967,1190200.0],["2021-11-30",17.9441,17.9441,17.3845,17.4135,3175000.0],["2021-12-01",17.6606,17.8496,17.1301,17.1374,2076200.0],["2021-12-02",17.2755,17.8133,17.2391,17.6752,1206100.0],["2021-12-03",17.6752,17.7339,17.3305,17.4185,1289800.0],["2021-12-06",17.6532,18.0346,17.6532,17.8659,1891200.0],["2021-12-07",17.9539,18.1519,17.8732,17.9905,1369700.0],["2021-12-08",18.0199,18.1372,17.9099,18.0346,981800.0],["2021-12-09",17.9025,18.0492,17.8512,17.8879,892800.0],["2021-12-10",18.0199,18.1886,17.8879,18.1299,1243200.0],["2021-12-13",18.1446,18.2032,17.9685,18.0566,1338200.0],["2021-12-14",18.0712,18.3206,17.9685,18.0932,1349600.0],["2021-12-15",18.1299,18.4086,18.0272,18.3499,1336100.0],["2021-12-16",18.3719,18.5259,18.1519,18.1959,1621000.0],["2021-12-17",18.1226,18.1226,17.6312,17.6825,4567200.0],["2021-12-20",17.4405,17.5212,16.8684,17.0444,1963000.0],["2021-12-21",17.2425,17.6092,17.2278,17.5065,1185500.0],["2021-12-22",17.4478,17.6018,17.3378,17.5578,1027700.0],["2021-12-23",17.6092,17.7192,17.5652,17.6605,688900.0],["2021-12-27",17.6312,17.9099,17.5212,17.9099,1144800.0],["2021-12-28",17.8585,18.1006,17.8585,17.9685,1136300.0],["2021-12-29",17.9465,18.1372,17.9319,18.0932,676900.0],["2021-12-30",18.1226,18.2619,18.0126,18.0419,810900.0],["2021-12-31",17.9979,18.1886,17.9979,18.0272,610600.0],["2022-01-03",18.1226,18.2106,17.7632,17.8365,1407000.0],["2022-01-04",17.9979,18.3206,17.9905,18.2106,1488500.0],["2022-01-05",18.3132,18.3719,17.9319,17.9539,2097600.0],["2022-01-06",18.1812,18.3646,18.1006,18.2839,1301600.0],["2022-01-07",18.2986,18.746,18.1519,18.6946,1375600.0],["2022-01-10",18.834,18.8853,18.4746,18.6653,1292300.0],["2022-01-11",18.768,18.8266,18.4673,18.812,1359200.0],["2022-01-12",18.8486,18.9146,18.6139,18.7533,921500.0],["2022-01-13",18.7973,19.0467,18.7826,18.9073,991800.0],["2022-01-14",18.8633,19.12,18.746,19.12,1146900.0],["2022-01-18",19.01,19.1053,18.6506,18.7606,1311000.0],["2022-01-19",18.8266,18.8266,18.2839,18.2986,1647000.0],["2022-01-20",18.3426,18.6506,18.0419,18.0859,1376500.0],["2022-01-21",17.9759,18.1372,17.7559,17.7852,1618600.0],["2022-01-24",17.5872,18.1372,17.2865,18.0786,2594200.0],["2022-01-25",17.9172,18.3939,17.6018,18.2399,1852100.0],["2022-01-26",18.4159,18.658,18.0712,18.2986,2383600.0],["2022-01-27",18.4233,19.2593,18.3646,18.4893,1876500.0],["2022-01-28",18.4819,18.7973,18.3719,18.79,2229800.0],["2022-01-31",18.5993,18.8046,18.5039,18.7973,3831900.0],["2022-02-01",18.8926,19.2007,18.8193,19.1493,2143600.0],["2022-02-02",19.0833,19.2447,19.0173,19.164,1975400.0],["2022-02-03",19.1933,19.4134,19.01,19.2373,1626500.0],["2022-02-04",19.208,19.4794,19.1053,19.2447,1837000.0],["2022-02-07",19.2593,19.3694,19.1053,19.142,1302800.0],["2022-02-08",19.1273,19.604,19.1127,19.5014,1368600.0],["2022-02-09",19.5234,19.6701,19.3767,19.4207,1063200.0],["2022-02-10",19.406,19.6407,19.1713,19.2593,1321100.0],["2022-02-11",19.318,19.6407,19.1787,19.3914,2093200.0],["2022-02-14",19.3694,19.6114,19.1053,19.2813,1587400.0],["2022-02-15",19.3987,19.6921,19.3547,19.6627,1535100.0],["2022-02-16",19.5674,19.9414,19.5674,19.7361,1485100.0],["2022-02-17",19.6187,19.6774,19.1787,19.2373,1704200.0],["2022-02-18",19.142,19.428,19.1127,19.296,3526500.0],["2022-02-22",19.252,19.3987,18.9513,19.076,1793700.0],["2022-02-23",19.208,19.318,18.966,18.988,2206000.0],["2022-02-24",18.3793,18.5846,18.1152,18.5479,2840300.0],["2022-02-25",18.6799,19.494,18.6799,19.428,2084400.0],["2022-02-28",18.8853,19.3474,18.8853,19.3253,1938100.0],["2022-03-01",19.1493,19.252,18.7166,18.8706,2335000.0],["2022-03-02",19.1053,19.6921,19.1053,19.5674,1806200.0],["2022-03-03",19.5894,19.7507,19.5014,19.6481,1790600.0],["2022-03-04",19.3078,19.5815,19.1006,19.5297,1691200.0],["2022-03-07",19.3374,19.3374,18.8343,18.8417,1880100.0],["2022-03-08",19.0045,19.1524,18.494,18.5162,2928200.0],["2022-03-09",19.0119,19.2042,18.8417,18.9527,4231800.0],["2022-03-10",18.8047,18.9823,18.6716,18.8565,2721700.0],["2022-03-11",19.0562,19.2708,18.9379,19.0193,2410800.0],["2022-03-14",19.2856,19.3448,18.5236,18.679,4352000.0],["2022-03-15",18.7529,18.9231,18.6642,18.9157,3015600.0],["2022-03-16",19.0784,19.1968,18.7751,19.1894,3005200.0],["2022-03-17",19.1006,19.2634,19.0267,19.1302,2212800.0],["2022-03-18",19.0858,19.3004,18.7677,19.1746,4216900.0],["2022-03-21",19.2338,19.6259,19.2116,19.4631,1880800.0],["2022-03-22",19.5963,19.6998,19.4261,19.4853,1789500.0],["2022-03-23",19.4853,19.5149,19.145,19.1672,1508500.0],["2022-03-24",19.2116,19.33,19.108,19.2116,1184600.0],["2022-03-25",19.219,19.5001,19.1672,19.4483,1523700.0],["2022-03-28",19.4557,19.5519,19.3004,19.4483,1134800.0],["2022-03-29",19.5889,19.6702,19.3595,19.5149,1352500.0],["2022-03-30",19.6037,19.6333,19.4113,19.4927,1661100.0],["2022-03-31",19.4631,19.6998,19.1376,19.1376,1496800.0],["2022-04-01",19.3152,19.4779,19.071,19.4705,3386000.0],["2022-04-04",19.3521,19.3521,18.5162,18.5976,3711300.0],["2022-04-05",18.605,18.7455,18.5236,18.531,2086200.0],["2022-04-06",18.5162,18.6568,18.3535,18.3757,2222900.0],["2022-04-07",18.4053,18.4718,17.954,18.0576,2164700.0],["2022-04-08",18.0058,18.1167,17.34,17.843,4588300.0],["2022-04-11",17.8356,18.2203,17.7617,17.9096,3112000.0],["2022-04-12",18.0428,18.102,17.7765,17.88,2405000.0],["2022-04-13",17.7987,17.9466,17.6285,17.8726,1537500.0],["2022-04-14",17.8652,17.9318,17.7173,17.7617,1323500.0],["2022-04-18",17.6951,17.88,17.6729,17.8208,1361100.0],["2022-04-19",17.8874,18.0724,17.8208,18.028,1369000.0],["2022-04-20",18.1907,18.3609,18.0946,18.2943,1626800.0],["2022-04-21",18.4496,18.494,18.0132,18.0502,1906400.0],["2022-04-22",17.9688,17.991,17.5915,17.6063,1773400.0],["2022-04-25",17.5693,17.7912,17.2438,17.7617,2007500.0],["2022-04-26",17.6063,17.7913,17.5027,17.5175,2038200.0],["2022-04-27",17.5323,17.7469,17.4732,17.6655,2453400.0],["2022-04-28",17.6211,17.6211,16.8296,17.0663,2990700.0],["2022-04-29",16.6446,16.7112,16.2304,16.2821,6672900.0],["2022-05-02",16.3931,16.5485,15.9049,16.1564,3052700.0],["2022-05-03",16.3413,16.8666,16.2747,16.6742,2614600.0],["2022-05-04",16.6446,17.3918,16.6298,17.377,2570700.0],["2022-05-05",17.2142,17.303,16.6594,16.8148,2240600.0],["2022-05-06",16.763,16.8739,16.5706,16.7704,1801700.0],["2022-05-09",16.6002,16.8961,16.5337,16.6964,2201200.0],["2022-05-10",16.7038,16.7778,16.2451,16.4523,3178400.0],["2022-05-11",16.4523,16.6594,16.2821,16.2895,2855800.0],["2022-05-12",16.2747,16.5706,16.1786,16.5632,1968300.0],["2022-05-13",16.7186,16.8296,16.5558,16.7926,1512000.0],["2022-05-16",16.8296,16.9553,16.615,16.8296,1194300.0],["2022-05-17",17.0515,17.4214,17.0441,17.4066,1606600.0],["2022-05-18",17.2734,17.3548,16.9035,16.9331,1697000.0],["2022-05-19",16.7852,16.9479,16.5559,16.763,1902500.0],["2022-05-20",16.837,16.9183,16.3339,16.6668,1841100.0],["2022-05-23",16.9405,17.0737,16.7038,16.9553,2112500.0],["2022-05-24",16.9923,17.0219,16.5485,16.9701,1411000.0],["2022-05-25",16.9257,17.2882,16.8813,17.229,1319900.0],["2022-05-26",17.377,17.488,17.2956,17.3104,1800200.0],["2022-05-27",17.3622,17.5323,17.3104,17.5323,1510400.0],["2022-05-31",17.5471,17.7395,17.303,17.6951,2143500.0],["2022-06-01",17.7173,17.7469,17.192,17.4732,1450600.0],["2022-06-02",17.5329,17.645,17.3013,17.63,1715100.0],["2022-06-03",17.5703,17.6076,17.376,17.4283,1131400.0],["2022-06-06",17.6076,17.7421,17.4732,17.63,1064400.0],["2022-06-07",17.5628,17.7869,17.4806,17.7794,1324500.0],["2022-06-08",17.6151,17.7197,17.4732,17.5777,2029100.0],["2022-06-09",17.5105,17.5927,17.3013,17.3088,1658600.0],["2022-06-10",16.9951,17.0772,16.8083,16.8681,1820300.0],["2022-06-13",16.6589,16.8382,16.4497,16.5319,2248600.0],["2022-06-14",16.5319,16.7411,16.3974,16.5244,1681900.0],["2022-06-15",16.6439,16.6962,16.2032,16.3601,2577400.0],["2022-06-16",16.0687,16.2181,15.7251,15.8894,2679500.0],["2022-06-17",15.9268,16.0314,15.6354,15.7176,5163300.0],["2022-06-21",15.9866,16.0986,15.7774,16.009,1507700.0],["2022-06-22",15.8446,16.1136,15.8446,15.9641,1522800.0],["2022-06-23",15.9791,16.0837,15.7326,15.8894,1914500.0],["2022-06-24",16.0463,16.7859,16.0239,16.7037,3467300.0],["2022-06-27",16.7261,16.8606,16.6141,16.6813,1276700.0],["2022-06-28",16.8307,16.9577,16.5244,16.5468,1265300.0],["2022-06-29",16.5917,16.6215,16.4273,16.5244,1340400.0],["2022-06-30",16.3675,16.7635,16.2405,16.7037,1516200.0],["2022-07-01",16.6664,16.9054,16.4572,16.8979,1695200.0],["2022-07-05",16.6589,16.6962,16.3153,16.6813,2060500.0],["2022-07-06",16.6962,17.0473,16.6215,16.8681,2254300.0],["2022-07-07",16.9801,17.137,16.9353,16.9577,1731400.0],["2022-07-08",17.0698,17.0996,16.7112,16.7261,1090800.0],["2022-07-11",16.6589,16.8979,16.6589,16.7635,1517400.0],["2022-07-12",16.7485,17.0698,16.6738,16.7859,1606900.0],["2022-07-13",16.6962,16.7635,16.5095,16.6664,1414700.0],["2022-07-14",16.5095,16.5095,16.121,16.248,1276700.0],["2022-07-15",16.3825,16.5244,16.2704,16.3302,1491500.0],["2022-07-18",16.3675,16.517,16.2704,16.4049,1874900.0],["2022-07-19",16.6215,16.8456,16.5767,16.7336,1605600.0],["2022-07-20",16.7336,16.8158,16.5468,16.756,1122300.0],["2022-07-21",16.6664,16.7112,16.4647,16.6962,1174300.0],["2022-07-22",16.7037,16.8979,16.6439,16.756,968400.0],["2022-07-25",16.8681,17.1519,16.8083,16.9652,1381300.0],["2022-07-26",16.9054,17.0548,16.8905,17.0175,879200.0],["2022-07-27",17.0324,17.137,16.8606,17.0399,1299300.0],["2022-07-28",17.01,17.1743,16.8606,17.1071,1819200.0],["2022-07-29",17.2715,17.4881,17.2416,17.3835,3488700.0],["2022-08-01",17.3163,17.391,17.0698,17.249,1662500.0],["2022-08-02",17.2715,17.2939,17.0025,17.0623,1888100.0],["2022-08-03",17.0698,17.1743,16.7037,16.7934,1439200.0],["2022-08-04",16.8083,16.9054,16.6962,16.7336,1608300.0],["2022-08-05",16.7261,16.9428,16.6813,16.8531,1250200.0],["2022-08-08",16.9054,17.01,16.7859,16.7859,1130800.0],["2022-08-09",16.8456,16.9876,16.8307,16.9129,923000.0],["2022-08-10",17.0847,17.2939,17.0698,17.2565,1441500.0],["2022-08-11",17.376,17.5254,17.3462,17.391,897300.0],["2022-08-12",17.4358,17.6749,17.4358,17.6749,783900.0],["2022-08-15",17.5703,17.7794,17.4358,17.6749,877000.0],["2022-08-16",17.6151,17.7271,17.5852,17.7047,1327400.0],["2022-08-17",17.5852,17.6749,17.503,17.5777,1054200.0],["2022-08-18",17.5703,17.772,17.5628,17.757,1017700.0],["2022-08-19",17.9288,18.5115,17.884,18.3845,3028700.0],["2022-08-22",18.2277,18.265,17.9214,17.9961,2394200.0],["2022-08-23",18.0558,18.1903,17.9288,18.1081,1681700.0],["2022-08-24",18.1156,18.1305,17.7421,18.0185,1576800.0],["2022-08-25",18.0409,18.2501,17.9587,18.1604,1032700.0],["2022-08-26",18.1978,18.2277,17.9438,17.9438,1208900.0],["2022-08-29",17.8541,17.9886,17.63,17.7346,1754800.0],["2022-08-30",17.6898,17.6973,17.3312,17.3536,1931800.0],["2022-08-31",17.4719,17.5114,17.1959,17.2274,1807100.0],["2022-09-01",17.1485,17.401,17.0539,17.3536,1591900.0],["2022-09-02",17.5035,17.7007,17.259,17.33,1782100.0],["2022-09-06",17.401,17.4562,17.0302,17.1407,1762800.0],["2022-09-07",17.0381,17.401,16.9987,17.3931,1346000.0],["2022-09-08",17.3142,17.5429,17.2038,17.5114,1371900.0],["2022-09-09",17.5351,17.7559,17.5193,17.7007,1180700.0],["2022-09-12",17.7401,17.9531,17.6928,17.7323,1989200.0],["2022-09-13",17.5272,17.7007,17.2274,17.2669,1515000.0],["2022-09-14",17.3221,17.3221,16.6437,16.7778,2488800.0],["2022-09-15",17.0381,17.4956,16.833,17.3615,3579500.0],["2022-09-16",17.2511,17.5193,17.1249,17.2195,5800000.0],["2022-09-19",17.0854,17.5587,17.0223,17.5114,1468700.0],["2022-09-20",17.3615,17.4167,17.1407,17.33,1541800.0],["2022-09-21",17.4088,17.4956,17.0066,17.0066,1352500.0],["2022-09-22",17.0697,17.117,16.6753,16.691,1436200.0],["2022-09-23",16.5648,16.5964,16.3361,16.5412,1822900.0],["2022-09-26",16.4071,16.5175,15.989,16.1073,2130800.0],["2022-09-27",16.2335,16.4071,16.0363,16.2493,2228500.0],["2022-09-28",16.3045,16.7068,16.2572,16.5806,1726900.0],["2022-09-29",16.4781,16.6989,16.3361,16.6279,1714500.0],["2022-09-30",16.5648,16.8409,16.4859,16.5096,1937700.0],["2022-10-03",16.6358,16.9671,16.3676,16.8803,1654100.0],["2022-10-04",17.0381,17.748,17.0302,17.748,2281800.0],["2022-10-05",17.5508,17.7559,17.4641,17.5035,1735400.0],["2022-10-06",17.3694,17.5114,17.3221,17.3852,1703300.0],["2022-10-07",17.3221,17.3378,17.0854,17.1564,1401400.0],["2022-10-10",17.2432,17.5429,17.2274,17.4325,1581700.0],["2022-10-11",17.3615,17.9137,17.3615,17.6376,1709500.0],["2022-10-12",17.6691,17.7244,17.4325,17.4404,1687800.0],["2022-10-13",17.188,18.3791,17.117,18.1976,2344100.0],["2022-10-14",18.2608,18.3712,17.9216,17.9373,1716000.0],["2022-10-17",18.174,18.2844,17.9926,18.0478,2132600.0],["2022-10-18",18.3081,18.4737,18.1898,18.3633,2178300.0],["2022-10-19",18.3239,18.4974,17.7717,17.9926,2886200.0],["2022-10-20",17.8821,18.0872,17.5429,17.5982,2494200.0],["2022-10-21",17.677,18.103,17.5824,18.0557,2169700.0],["2022-10-24",18.0951,18.3712,18.0951,18.1819,2200600.0],["2022-10-25",17.9847,18.3712,17.8742,18.3081,2288500.0],["2022-10-26",18.3948,18.5368,18.0162,18.0951,3161800.0],["2022-10-27",18.245,18.4895,18.0951,18.1976,2808100.0],["2022-10-28",18.3554,18.5447,18.245,18.4974,2573600.0],["2022-10-31",18.3948,18.4264,18.1898,18.3081,4333300.0],["2022-11-01",18.4343,18.5132,18.2608,18.3712,1362300.0],["2022-11-02",18.3239,18.6473,18.2765,18.3633,1509900.0],["2022-11-03",18.0714,18.2765,17.9058,18.1188,1331400.0],["2022-11-04",18.2686,18.5526,18.1267,18.2608,1617500.0],["2022-11-07",18.3554,18.4106,18.0793,18.2765,1623400.0],["2022-11-08",18.2765,18.5605,18.2134,18.4501,1221000.0],["2022-11-09",18.3791,18.4737,18.1109,18.1188,1240900.0],["2022-11-10",18.5368,18.8602,18.4422,18.8602,1928400.0],["2022-11-11",18.9155,19.0022,18.6236,18.734,1393600.0],["2022-11-14",18.7577,18.8523,18.5053,18.5211,1438300.0],["2022-11-15",18.6236,18.7577,18.4816,18.6946,1346400.0],["2022-11-16",18.6788,18.805,18.6157,18.7498,1198300.0],["2022-11-17",18.6078,18.8681,18.6078,18.8524,1336100.0],["2022-11-18",19.0259,19.1205,18.6473,18.7419,1331400.0],["2022-11-21",18.7735,18.9076,18.6867,18.8208,935400.0],["2022-11-22",18.9155,19.0811,18.876,19.0417,1204500.0],["2022-11-23",19.0022,19.1205,18.9864,19.0574,875600.0],["2022-11-25",19.1363,19.302,19.0811,19.2783,404900.0],["2022-11-28",19.1994,19.2468,18.947,19.0653,1279200.0],["2022-11-29",19.018,19.2941,18.9312,19.2546,1112700.0],["2022-11-30",19.0811,19.3256,18.6946,19.3256,1767000.0],["2022-12-01",19.373,19.4518,19.1363,19.2625,1440600.0],["2022-12-02",19.159,19.3501,19.159,19.2625,877800.0],["2022-12-05",19.1272,19.1351,18.8246,18.9281,923100.0],["2022-12-06",18.9201,19.0316,18.7927,19.0236,1646600.0],["2022-12-07",18.9201,19.1909,18.8883,19.0794,1205900.0],["2022-12-08",19.1192,19.2785,18.9998,19.151,1061700.0],["2022-12-09",19.0555,19.1988,19.0077,19.1033,1326100.0],["2022-12-12",19.0157,19.167,18.8246,19.1351,1127500.0],["2022-12-13",19.4298,19.5333,19.0396,19.0794,1867600.0],["2022-12-14",19.151,19.2944,19.0316,19.1112,1691900.0],["2022-12-15",18.8723,18.9918,18.7688,18.8485,1718500.0],["2022-12-16",18.6733,18.8962,18.5538,18.7609,4345900.0],["2022-12-19",18.8007,18.9838,18.6812,18.7847,1213300.0],["2022-12-20",18.8564,19.0635,18.721,18.8803,1110400.0],["2022-12-21",19.0396,19.3342,19.0157,19.1749,2020400.0],["2022-12-22",19.0953,19.1909,18.8644,19.159,966100.0],["2022-12-23",19.1272,19.3422,19.0873,19.3103,625200.0],["2022-12-27",19.2944,19.4138,19.2307,19.3023,725600.0],["2022-12-28",19.3183,19.4059,19.0873,19.1192,994300.0],["2022-12-29",19.1988,19.366,19.1192,19.3183,824200.0],["2022-12-30",19.2307,19.2864,19.1112,19.2307,1155400.0],["2023-01-03",19.2546,19.3979,19.1033,19.2466,981100.0],["2023-01-04",19.3501,19.4457,19.167,19.2546,1913700.0],["2023-01-05",19.1988,19.2944,19.1192,19.1988,1114100.0],["2023-01-06",19.2705,19.9394,19.2546,19.9394,1504300.0],["2023-01-09",19.8199,19.8996,19.3023,19.3023,1158200.0],["2023-01-10",19.3422,19.3899,19.1909,19.2625,1077600.0],["2023-01-11",19.2307,19.4377,19.2227,19.3501,952800.0],["2023-01-12",19.3581,19.4536,19.2546,19.3023,857000.0],["2023-01-13",19.1431,19.4696,19.0316,19.4298,900500.0],["2023-01-17",19.4696,19.5094,19.0873,19.2227,1227300.0],["2023-01-18",19.1829,19.2864,18.8484,18.9122,1245500.0],["2023-01-19",18.8405,18.8803,18.6892,18.8405,991400.0],["2023-01-20",18.8962,19.0635,18.7449,19.0635,1017900.0],["2023-01-23",19.1192,19.1749,18.952,19.1351,1218300.0],["2023-01-24",19.3023,19.4536,19.0714,19.3581,1324100.0],["2023-01-25",19.3262,19.7005,19.3023,19.6686,1967200.0],["2023-01-26",19.9075,21.2533,19.812,21.1577,3276200.0],["2023-01-27",21.102,21.1099,20.5605,20.6799,2372900.0],["2023-01-30",20.7038,21.0303,20.6242,20.7198,2167000.0],["2023-01-31",20.7994,21.0781,20.5844,21.0144,3669200.0],["2023-02-01",20.8551,21.0383,20.6561,20.9427,1919700.0],["2023-02-02",20.9188,21.0462,20.7357,21.0224,1958600.0],["2023-02-03",20.9666,21.0462,20.7994,20.9268,2462200.0],["2023-02-06",20.8631,21.0144,20.7277,20.9746,1589100.0],["2023-02-07",20.8631,21.2533,20.8074,21.2214,1594900.0],["2023-02-08",21.102,21.2612,20.9666,20.9905,1187900.0],["2023-02-09",21.0383,21.1338,20.6879,20.7277,1130300.0],["2023-02-10",20.7198,21.0303,20.6799,20.9825,1426300.0],["2023-02-13",20.9587,21.2772,20.9587,21.2612,931100.0],["2023-02-14",21.1736,21.1736,20.9348,21.0064,1130300.0],["2023-02-15",20.9427,21.1099,20.9348,21.0781,823300.0],["2023-02-16",20.9109,21.2214,20.8233,20.9905,918000.0],["2023-02-17",20.9905,21.1179,20.9188,21.1099,2218300.0],["2023-02-21",20.9985,21.094,20.7755,20.879,1107200.0],["2023-02-22",20.879,21.0701,20.8312,20.9188,1157400.0],["2023-02-23",21.0462,21.1259,20.8312,20.9268,1188400.0],["2023-02-24",20.7914,21.0303,20.7516,21.0144,889500.0],["2023-02-27",21.0622,21.2135,20.9348,20.9507,1026800.0],["2023-02-28",21.0064,21.2374,20.9985,20.9985,2165100.0],["2023-03-01",20.8949,21.0462,20.6879,20.8949,1311100.0],["2023-03-02",20.7675,20.887,20.664,20.8392,1396500.0],["2023-03-03",20.9316,20.9879,20.7387,20.8915,1362100.0],["2023-03-06",20.8995,21.0683,20.6423,20.6985,2354000.0],["2023-03-07",20.7146,20.8111,20.3931,20.4735,1464600.0],["2023-03-08",20.5297,20.5699,20.1921,20.2805,1236400.0],["2023-03-09",20.2886,20.377,19.8304,19.8465,1132100.0],["2023-03-10",19.7098,19.8545,19.3642,19.4848,1626300.0],["2023-03-13",19.0748,19.4446,18.9221,19.2115,2285000.0],["2023-03-14",19.5893,19.8947,19.5249,19.8545,2520800.0],["2023-03-15",19.3561,19.541,18.9864,19.2999,2875000.0],["2023-03-16",19.0828,19.8304,18.9783,19.541,1963500.0],["2023-03-17",19.4365,19.4365,18.7372,18.8337,7038800.0],["2023-03-20",19.0185,19.5812,18.9221,19.541,2090800.0],["2023-03-21",19.8947,19.9751,19.6053,19.6375,1701900.0],["2023-03-22",19.6375,19.75,19.2115,19.2115,1639900.0],["2023-03-23",19.2195,19.3722,18.9944,19.0668,1613900.0],["2023-03-24",18.8738,19.332,18.8658,19.2999,1507400.0],["2023-03-27",19.5812,19.8947,19.4687,19.5249,2201500.0],["2023-03-28",19.4365,19.6616,19.4124,19.6134,950000.0],["2023-03-29",19.8224,19.8545,19.7018,19.742,1317800.0],["2023-03-30",19.8224,19.9269,19.7339,19.8063,840700.0],["2023-03-31",19.9108,20.0957,19.8706,20.0716,1302600.0],["2023-04-03",20.0876,20.1841,19.9429,20.0474,1165600.0],["2023-04-04",20.0314,20.0635,19.5812,19.7661,1134800.0],["2023-04-05",19.6455,19.9027,19.6294,19.9027,1314900.0],["2023-04-06",19.9349,20.0876,19.9349,20.0314,890800.0],["2023-04-10",20.0072,20.2564,19.9992,20.0876,1208500.0],["2023-04-11",20.1117,20.3047,20.0957,20.168,1392700.0],["2023-04-12",20.2645,20.4092,20.2162,20.3127,1075200.0],["2023-04-13",20.2484,20.4976,20.1439,20.4815,1548500.0],["2023-04-14",20.385,20.5297,20.0635,20.2323,1857700.0],["2023-04-17",20.16,20.3529,20.0635,20.3047,1671900.0],["2023-04-18",20.4011,20.4333,20.2002,20.4092,1378300.0],["2023-04-19",20.5056,20.5297,20.3368,20.5137,1140000.0],["2023-04-20",20.4574,20.4976,20.2966,20.4413,1313600.0],["2023-04-21",20.4895,20.4895,20.0474,20.3047,1043300.0],["2023-04-24",20.2645,20.3529,19.9992,20.0314,1110000.0],["2023-04-25",19.8706,19.9912,19.7581,19.7902,1037300.0],["2023-04-26",19.5973,19.9108,19.5571,19.7902,1795600.0],["2023-04-27",19.7661,20.2645,19.316,20.2243,1694600.0],["2023-04-28",20.1921,20.4654,20.0876,20.3127,3471800.0],["2023-05-01",20.3288,20.7468,20.2966,20.6744,1424100.0],["2023-05-02",20.6101,20.6744,20.1037,20.4815,1584000.0],["2023-05-03",20.5699,20.7307,20.3609,20.4011,1783400.0],["2023-05-04",20.3207,20.3207,19.8947,20.0555,1271400.0],["2023-05-05",20.2564,20.6262,20.2564,20.4735,943300.0],["2023-05-08",20.5217,20.5458,20.3207,20.4413,874300.0],["2023-05-09",20.3288,20.5458,20.2725,20.385,738200.0],["2023-05-10",20.5056,20.5056,20.168,20.3609,889000.0],["2023-05-11",20.2564,20.3449,20.1198,20.3207,853200.0],["2023-05-12",20.6423,20.7146,20.369,20.6021,1185000.0],["2023-05-15",20.6021,20.6744,20.4815,20.6262,1089100.0],["2023-05-16",20.5538,20.6503,20.377,20.4976,1046600.0],["2023-05-17",20.5538,20.6342,20.377,20.385,1170400.0],["2023-05-18",20.3448,20.6021,20.2805,20.5699,1057900.0],["2023-05-19",20.6985,20.7548,20.4413,20.4493,1091300.0],["2023-05-22",20.4172,20.5056,20.2082,20.2323,1224500.0],["2023-05-23",20.1841,20.3609,20.1359,20.1519,1225200.0],["2023-05-24",20.0957,20.0957,19.8384,19.9429,1555800.0],["2023-05-25",19.8626,19.9349,19.7661,19.8384,1306800.0],["2023-05-26",19.8545,19.9992,19.8063,19.9108,1440200.0],["2023-05-30",19.9108,20.0715,19.8143,20.0233,1360300.0],["2023-05-31",19.8947,20.0153,19.6616,19.6857,2087700.0],["2023-06-01",19.7581,19.8224,19.4526,19.5089,1524800.0],["2023-06-02",19.6266,20.1138,19.6266,20.0489,1518500.0],["2023-06-05",19.9758,20.0732,19.8621,19.9108,1271600.0],["2023-06-06",19.9839,20.325,19.9352,20.2762,1264500.0],["2023-06-07",20.3899,20.7959,20.3737,20.6741,1671600.0],["2023-06-08",20.5929,20.6741,20.4143,20.5929,1080700.0],["2023-06-09",20.528,20.6416,20.4386,20.5604,1075200.0],["2023-06-12",20.5442,20.5604,20.0326,20.1544,2791400.0],["2023-06-13",20.1788,20.5117,20.1138,20.1625,1710300.0],["2023-06-14",20.0895,20.2356,19.8296,19.9027,1824600.0],["2023-06-15",19.8783,20.1869,19.854,20.1707,2041400.0],["2023-06-16",20.2681,20.3656,20.1869,20.2275,3766400.0],["2023-06-20",20.195,20.2032,19.9108,19.9514,1730500.0],["2023-06-21",19.8946,20.122,19.8459,19.9758,1531600.0],["2023-06-22",20.0245,20.0407,19.8459,19.9108,1131700.0],["2023-06-23",19.8621,19.9595,19.6347,19.6672,3709800.0],["2023-06-26",19.7078,19.9758,19.6266,19.8783,1707800.0],["2023-06-27",19.8783,20.2113,19.8783,20.1707,1666800.0],["2023-06-28",20.0813,20.1544,19.9108,20.057,1685200.0],["2023-06-29",20.1625,20.463,20.1382,20.4143,1418400.0],["2023-06-30",20.4955,20.5523,20.3493,20.4386,1443400.0],["2023-07-03",20.3737,20.4711,20.2844,20.3006,643000.0],["2023-07-05",20.1626,20.3656,20.0976,20.2762,1845300.0],["2023-07-06",20.1869,20.4955,20.1788,20.4549,1850300.0],["2023-07-07",20.4224,20.4711,20.1544,20.3087,3536000.0],["2023-07-10",20.2519,20.601,20.2113,20.4062,1799700.0],["2023-07-11",20.4143,20.7066,20.4143,20.6904,1685600.0],["2023-07-12",20.8771,20.9502,20.6335,20.7147,1427500.0],["2023-07-13",20.6173,20.8365,20.5929,20.7959,1697300.0],["2023-07-14",20.8528,20.8934,20.5604,20.6335,1915700.0],["2023-07-17",20.5604,21.0477,20.5604,20.9259,1589400.0],["2023-07-18",20.9096,21.2344,20.9096,21.0883,1887300.0],["2023-07-19",21.0639,21.2019,21.0233,21.1857,2020700.0],["2023-07-20",21.3562,21.5755,21.2669,21.5592,1629300.0],["2023-07-21",21.6242,21.6404,21.4618,21.543,1779000.0],["2023-07-24",21.5024,21.6729,21.4293,21.6323,1613100.0],["2023-07-25",21.5998,21.746,21.5267,21.7298,1974900.0],["2023-07-26",21.7785,22.1601,21.746,22.087,2316700.0],["2023-07-27",22.1033,22.2089,21.5268,21.8434,2570700.0],["2023-07-28",22.0627,22.6149,21.9652,22.4119,3089800.0],["2023-07-31",22.4119,22.5661,22.2495,22.3875,13353700.0],["2023-08-01",22.3956,22.5905,22.3307,22.4849,1591800.0],["2023-08-02",22.3713,22.6067,22.3063,22.5418,1536900.0],["2023-08-03",22.6717,22.9072,22.5824,22.8828,1786300.0],["2023-08-04",22.8828,24.2714,22.6555,22.7123,3533900.0],["2023-08-07",22.7691,22.9478,22.623,22.6473,1870000.0],["2023-08-08",22.4931,22.6067,22.3713,22.5824,1369700.0],["2023-08-09",22.5093,22.6636,22.4362,22.4849,1082100.0],["2023-08-10",22.6067,22.6717,22.4037,22.4119,1038500.0],["2023-08-11",22.3875,22.5743,22.3713,22.5499,1148300.0],["2023-08-14",22.5418,22.5418,22.2738,22.42,1192700.0],["2023-08-15",22.2901,22.42,22.1845,22.2576,961300.0],["2023-08-16",22.2738,22.4362,22.2251,22.2332,1029300.0],["2023-08-17",22.3225,22.3469,21.9896,21.9896,1083500.0],["2023-08-18",21.9246,22.1358,21.9246,22.0952,1178800.0],["2023-08-21",22.1195,22.1601,21.9815,22.1033,993900.0],["2023-08-22",22.0708,22.152,21.7704,21.7947,1346600.0],["2023-08-23",21.8678,22.1114,21.8597,22.0708,1356100.0],["2023-08-24",22.0789,22.3388,22.0789,22.0789,1062400.0],["2023-08-25",22.1682,22.2413,22.0546,22.152,911300.0],["2023-08-28",22.152,22.2657,22.0627,22.1195,1317700.0],["2023-08-29",22.1682,22.2494,22.0546,22.2413,895300.0],["2023-08-30",22.2088,22.3713,22.1439,22.217,1024100.0],["2023-08-31",22.2982,22.3225,22.1195,22.2089,1915100.0],["2023-09-01",22.3768,22.5243,22.344,22.4669,968200.0],["2023-09-05",22.3031,22.3686,22.0491,22.0573,1197800.0],["2023-09-06",21.9753,22.1228,21.9589,22.0327,1044800.0],["2023-09-07",22.0655,22.1884,22.0245,22.1064,1320000.0],["2023-09-08",22.172,22.3359,22.0982,22.1802,1309800.0],["2023-09-11",22.2539,22.5325,22.2539,22.4178,1103900.0],["2023-09-12",22.5161,22.8111,22.4178,22.6636,2243500.0],["2023-09-13",22.7701,22.7701,22.4997,22.5899,1244500.0],["2023-09-14",22.7373,22.8111,22.6062,22.6636,1500100.0],["2023-09-15",22.5161,22.6636,22.385,22.4669,4481100.0],["2023-09-18",22.5079,22.598,22.3277,22.5489,1016800.0],["2023-09-19",22.598,22.7537,22.5325,22.6554,1589000.0],["2023-09-20",22.7455,22.8357,22.5571,22.5571,820600.0],["2023-09-21",22.5079,22.5899,22.3932,22.4014,1237400.0],["2023-09-22",22.385,22.5571,22.3604,22.4424,948700.0],["2023-09-25",22.3113,22.5407,22.2293,22.5243,1020100.0],["2023-09-26",22.4506,22.5489,22.2867,22.3195,1139500.0],["2023-09-27",22.3604,22.426,22.1474,22.3277,1295900.0],["2023-09-28",22.3031,22.5079,22.3031,22.344,1059500.0],["2023-09-29",22.385,22.4014,22.0245,22.0737,1087100.0],["2023-10-02",21.9917,21.9917,21.5247,21.5984,1586300.0],["2023-10-03",21.5083,21.5738,21.369,21.5083,1388500.0],["2023-10-04",21.4591,21.9507,21.4509,21.9262,1375700.0],["2023-10-05",21.8442,22.1556,21.8442,21.9917,1205000.0],["2023-10-06",21.9753,22.1392,21.918,21.9344,1139200.0],["2023-10-09",21.8524,22.2457,21.8524,22.2375,1337400.0],["2023-10-10",22.3195,22.3277,21.7951,21.8278,1469600.0],["2023-10-11",21.8606,22.0573,21.836,21.9671,1054200.0],["2023-10-12",22.0081,22.0081,21.7295,21.9508,1246500.0],["2023-10-13",22.09,22.2867,21.9262,22.0491,1483900.0],["2023-10-16",22.2293,22.4997,22.2293,22.385,1139300.0],["2023-10-17",22.3031,22.7537,22.3031,22.639,1477600.0],["2023-10-18",22.6144,22.6718,22.4424,22.4997,1245100.0],["2023-10-19",22.4588,22.5243,22.2375,22.2621,1633200.0],["2023-10-20",22.2867,22.3686,21.9508,22.0163,2022300.0],["2023-10-23",21.9262,22.0327,21.6312,21.7623,1863000.0],["2023-10-24",21.8934,22.1884,21.8934,22.0573,1468200.0],["2023-10-25",21.9262,22.2621,21.9262,21.9835,1609400.0],["2023-10-26",21.9671,23.0569,21.9671,22.8193,2385500.0],["2023-10-27",22.7701,22.8357,22.0245,22.0737,2199200.0],["2023-10-30",22.2048,22.3195,22.0409,22.3031,1859100.0],["2023-10-31",22.3686,22.467,22.2703,22.4342,2354600.0],["2023-11-01",22.5079,22.9832,22.4342,22.9012,1586900.0],["2023-11-02",22.8766,23.0159,22.6882,22.8684,1155100.0],["2023-11-03",23.0569,23.1306,22.8766,23.0815,1061200.0],["2023-11-06",23.0733,23.0979,22.8357,22.9258,915400.0],["2023-11-07",22.7947,22.8439,22.6062,22.6882,1043500.0],["2023-11-08",22.7619,22.8357,22.639,22.721,962200.0],["2023-11-09",22.7291,22.852,22.6062,22.6472,1028200.0],["2023-11-10",22.68,22.893,22.6144,22.8848,778300.0],["2023-11-13",22.893,23.0077,22.8029,22.9012,970700.0],["2023-11-14",23.0077,23.2453,22.893,23.1716,1315500.0],["2023-11-15",23.1224,23.2126,22.975,22.9995,1015400.0],["2023-11-16",23.0815,23.2371,23.0159,23.2208,1110200.0],["2023-11-17",23.2617,23.4174,23.1798,23.2372,830000.0],["2023-11-20",23.1634,23.3109,23.0077,23.229,874900.0],["2023-11-21",23.2535,23.6059,23.2535,23.483,904200.0],["2023-11-22",23.5485,23.5977,23.4256,23.5567,825000.0],["2023-11-24",23.6223,23.8681,23.6059,23.7288,399700.0],["2023-11-27",23.6386,23.8926,23.5977,23.8681,1102400.0],["2023-11-28",23.8435,23.8681,23.5321,23.5813,952200.0],["2023-11-29",23.5895,23.6796,23.4912,23.5239,1002600.0],["2023-11-30",23.5157,24.0565,23.5157,24.0155,1749400.0],["2023-12-01",23.9008,24.163,23.8763,24.0811,1177000.0],["2023-12-04",24.1761,24.4901,24.1018,24.457,1021700.0],["2023-12-05",24.4075,24.4984,24.2835,24.3001,985500.0],["2023-12-06",24.2009,24.4818,23.9696,24.0439,1006000.0],["2023-12-07",24.077,24.1265,23.8208,23.9365,930500.0],["2023-12-08",23.9613,24.0109,23.7713,23.953,695100.0],["2023-12-11",23.9613,24.1596,23.953,24.1183,1043900.0],["2023-12-12",24.0935,24.2505,24.0191,24.1348,1047500.0],["2023-12-13",24.1431,24.3083,24.0604,24.2422,2028200.0],["2023-12-14",24.3662,24.3744,23.9613,24.0439,1501600.0],["2023-12-15",23.8291,23.9696,23.7217,23.9282,3806400.0],["2023-12-18",24.0604,24.1844,23.8952,24.0935,1232500.0],["2023-12-19",24.0604,24.2835,24.0109,24.2174,1109900.0],["2023-12-20",24.1679,24.2422,23.8291,23.8374,1188900.0],["2023-12-21",23.8456,24.0604,23.6556,24.0439,1048100.0],["2023-12-22",24.1596,24.267,24.1348,24.2174,804100.0],["2023-12-26",24.1844,24.2092,24.0687,24.0935,803500.0],["2023-12-27",24.0439,24.1761,23.9613,24.1265,835600.0],["2023-12-28",24.1348,24.3496,24.1348,24.3248,791300.0],["2023-12-29",24.3248,24.3414,24.1761,24.2918,845500.0],["2024-01-02",24.2835,24.4736,24.234,24.3414,957100.0],["2024-01-03",24.3166,24.5314,24.2505,24.267,1339300.0],["2024-01-04",24.3579,24.5892,24.3166,24.4075,1225100.0],["2024-01-05",24.4405,24.7793,24.4405,24.6471,1334000.0],["2024-01-08",24.6884,24.7132,24.3083,24.4984,1070700.0],["2024-01-09",24.424,24.457,24.0935,24.3496,995700.0],["2024-01-10",24.3083,24.4488,24.234,24.4488,935000.0],["2024-01-11",24.4323,24.5066,24.1926,24.4818,913800.0],["2024-01-12",24.6058,24.6719,24.4405,24.5562,844400.0],["2024-01-16",24.5149,24.6223,24.3001,24.424,1101300.0],["2024-01-17",24.3331,24.5727,24.2753,24.3909,1141800.0],["2024-01-18",24.3166,24.6223,24.2587,24.5975,906200.0],["2024-01-19",24.7793,24.8454,24.6058,24.7545,1120400.0],["2024-01-22",24.7545,25.1346,24.7545,25.0767,1265700.0],["2024-01-23",25.0685,25.1594,24.8867,24.9528,1070500.0],["2024-01-24",25.1098,25.2916,25.0354,25.1015,1303500.0],["2024-01-25",25.1098,25.1098,22.598,22.755,5451300.0],["2024-01-26",22.9285,23.3746,22.7797,23.1268,3541200.0],["2024-01-29",23.1103,23.2838,23.0194,23.1598,2248700.0],["2024-01-30",23.135,23.3994,23.102,23.3416,1873800.0],["2024-01-31",23.3747,23.4821,23.1598,23.1681,2411200.0],["2024-02-01",23.1433,23.1433,22.6062,22.8624,1530900.0],["2024-02-02",22.8459,23.0937,22.8128,22.912,1736900.0],["2024-02-05",22.8624,22.8624,22.6062,22.7302,1550900.0],["2024-02-06",22.7219,22.9533,22.6641,22.8211,1332600.0],["2024-02-07",22.7963,22.8624,22.5814,22.7054,1771200.0],["2024-02-08",22.6228,22.8128,22.474,22.7798,1397700.0],["2024-02-09",22.7136,23.1102,22.598,23.0276,1929500.0],["2024-02-12",23.3168,23.8208,23.2425,23.7217,2257100.0],["2024-02-13",23.6556,23.763,23.4573,23.6143,1921200.0],["2024-02-14",23.7134,23.8787,23.6556,23.763,1467800.0],["2024-02-15",23.8621,24.1183,23.8621,24.0109,1768000.0],["2024-02-16",24.0109,24.0357,23.4407,23.4573,3778700.0],["2024-02-20",23.4573,23.6225,23.3168,23.3499,1610100.0],["2024-02-21",23.4242,23.5234,23.3333,23.5151,1081100.0],["2024-02-22",23.4821,23.6721,23.3085,23.6721,1324100.0],["2024-02-23",23.7051,23.8539,23.5977,23.7465,1283900.0],["2024-02-26",23.7547,23.9117,23.6556,23.9035,1056700.0],["2024-02-27",23.9035,24.0274,23.7547,23.953,1211700.0],["2024-02-28",23.9778,24.1431,23.8869,23.9861,1072100.0],["2024-02-29",24.1018,24.1018,23.8043,23.9282,1281400.0],["2024-03-01",24.4984,24.5314,24.0687,24.1018,1492900.0],["2024-03-04",24.0439,24.3909,24.0109,24.1431,2061000.0],["2024-03-05",24.1431,24.2092,23.8621,23.9282,1958400.0],["2024-03-06",23.9778,24.234,23.9035,24.2009,1731900.0],["2024-03-07",24.1679,24.5066,24.1679,24.2587,1860700.0],["2024-03-08",24.2879,24.3296,24.0128,24.1378,1795400.0],["2024-03-11",24.1128,24.3963,24.1128,24.338,1265900.0],["2024-03-12",24.2879,24.3796,24.2212,24.3046,1276500.0],["2024-03-13",24.3129,24.4714,24.2963,24.4463,1918400.0],["2024-03-14",24.388,24.5381,24.1712,24.2879,1418500.0],["2024-03-15",24.1212,24.4714,24.1212,24.413,4280600.0],["2024-03-18",24.3546,24.513,24.2212,24.2462,1771400.0],["2024-03-19",24.363,24.6381,24.3046,24.5547,2689500.0],["2024-03-20",24.5214,24.9549,24.4797,24.9133,1670200.0],["2024-03-21",24.9299,25.105,24.7548,24.9549,1890200.0],["2024-03-22",25.0217,25.0217,24.6965,24.7298,1455900.0],["2024-03-25",24.8299,25.0633,24.8299,24.9383,1848200.0],["2024-03-26",24.9216,25.1384,24.9216,24.9883,1545600.0],["2024-03-27",25.1217,25.4802,25.1134,25.4719,1352400.0],["2024-03-28",25.5219,25.7637,25.4802,25.6136,1867200.0],["2024-04-01",25.7637,25.7637,25.5636,25.6803,1396600.0],["2024-04-02",25.6637,25.8721,25.597,25.622,1806000.0],["2024-04-03",25.5386,25.8638,25.3802,25.7804,1587500.0],["2024-04-04",25.8971,26.0305,25.5219,25.5553,1135100.0],["2024-04-05",25.5719,25.8137,25.5553,25.7971,1405400.0],["2024-04-08",25.8137,25.8971,25.6303,25.6386,1176000.0],["2024-04-09",25.6386,25.6637,25.03,25.105,1322600.0],["2024-04-10",24.9049,24.9966,24.513,24.6965,1973000.0],["2024-04-11",24.6548,24.9549,24.5047,24.6631,1939300.0],["2024-04-12",24.6298,24.8132,24.4547,24.463,1519500.0],["2024-04-15",24.6548,24.7382,24.0628,24.1045,1949300.0],["2024-04-16",24.1545,24.3213,23.9294,24.1545,1566500.0],["2024-04-17",24.0962,24.2129,23.8377,23.8794,2675800.0],["2024-04-18",23.9878,24.3296,23.9878,24.2796,2370400.0],["2024-04-19",24.4047,24.8882,24.3296,24.8132,1994300.0],["2024-04-22",24.9216,25.2301,24.7632,25.1884,1703200.0],["2024-04-23",25.2384,25.4135,25.1717,25.2718,1915400.0],["2024-04-24",25.1467,25.3218,25.0633,25.2634,2915200.0],["2024-04-25",23.8877,25.5553,23.8877,25.03,3554800.0],["2024-04-26",25.1467,25.3802,24.5547,25.1217,2514100.0],["2024-04-29",25.1801,25.1884,24.7799,24.8466,1824000.0],["2024-04-30",24.7632,24.9549,24.7548,24.8966,1813300.0],["2024-05-01",24.9216,25.4302,24.9216,25.2468,2084600.0],["2024-05-02",25.3885,25.647,25.1884,25.5469,2410800.0],["2024-05-03",25.622,25.647,25.3552,25.5303,1388500.0],["2024-05-06",25.6887,25.8804,25.5553,25.7387,2038200.0],["2024-05-07",25.8137,26.0722,25.722,25.9138,2034900.0],["2024-05-08",25.9638,26.1139,25.8721,25.9638,1792800.0],["2024-05-09",25.9055,26.0472,25.8554,26.0055,1367200.0],["2024-05-10",26.0555,26.2473,26.0222,26.1889,1479500.0],["2024-05-13",26.239,26.339,25.9305,25.9471,1034900.0],["2024-05-14",26.0722,26.2223,25.9221,26.2056,1706800.0],["2024-05-15",26.1806,26.3724,26.0805,26.2139,1202000.0],["2024-05-16",26.3223,26.6975,26.2807,26.6142,1738300.0],["2024-05-17",26.7392,26.8976,26.6308,26.856,1028300.0],["2024-05-20",26.8226,26.8976,26.4641,26.5058,1433500.0],["2024-05-21",26.5141,26.6809,26.4724,26.5558,1013400.0],["2024-05-22",26.4974,26.6225,26.3807,26.5141,1385100.0],["2024-05-23",26.4808,26.4808,26.0472,26.0972,1256300.0],["2024-05-24",26.1973,26.2806,26.1222,26.264,957400.0],["2024-05-28",26.1973,26.264,25.9722,26.0222,1208500.0],["2024-05-29",25.8554,25.9221,25.7637,25.7887,1072800.0],["2024-05-30",25.8471,26.2723,25.8387,26.2223,974400.0],["2024-05-31",26.1973,26.5308,26.1222,26.4974,2124500.0],["2024-06-03",26.4974,26.5475,26.0305,26.1306,897200.0],["2024-06-04",26.0843,26.3114,26.0339,26.118,1577100.0],["2024-06-05",26.2273,26.2273,25.8825,25.9246,1198700.0],["2024-06-06",25.9161,26.0843,25.7059,25.7732,1233100.0],["2024-06-07",25.7816,26.0507,25.7648,25.8321,1029300.0],["2024-06-10",25.6639,25.7816,25.563,25.6807,1326800.0],["2024-06-11",25.5714,25.5714,25.3023,25.3948,1303800.0],["2024-06-12",25.5293,25.5546,25.1257,25.2518,1600700.0],["2024-06-13",25.2014,25.2855,24.9491,25.1257,1240000.0],["2024-06-14",24.8398,25.05,24.8146,24.9323,1245800.0],["2024-06-17",24.865,25.2182,24.865,25.193,965900.0],["2024-06-18",25.2098,25.5882,25.2098,25.4537,1218300.0],["2024-06-20",25.5041,25.7984,25.4537,25.7227,1528700.0],["2024-06-21",25.748,25.9246,25.6386,25.8657,4055600.0],["2024-06-24",25.8657,26.3786,25.8657,26.1768,1293100.0],["2024-06-25",26.2189,26.2525,25.8405,25.8657,1260400.0],["2024-06-26",25.748,25.7648,25.4789,25.7059,1130800.0],["2024-06-27",25.6471,25.9414,25.605,25.9161,1104300.0],["2024-06-28",25.9666,26.1768,25.8489,25.9834,2354200.0],["2024-07-01",25.9414,26.0591,25.6218,25.6555,1191500.0],["2024-07-02",25.42,25.8741,25.42,25.7816,1180300.0],["2024-07-03",25.7816,25.8741,25.5377,25.5377,727000.0],["2024-07-05",25.4621,25.5966,25.0837,25.1341,1894100.0],["2024-07-08",25.2939,25.5377,25.2687,25.3107,1121900.0],["2024-07-09",25.2266,25.5462,25.2014,25.235,1010300.0],["2024-07-10",25.2855,25.6218,25.2434,25.5882,1003100.0],["2024-07-11",25.79,26.2273,25.7396,26.1432,1193200.0],["2024-07-12",26.2357,26.4711,26.2105,26.303,1458500.0],["2024-07-15",26.4375,26.7654,26.3702,26.5384,1416900.0],["2024-07-16",26.6898,27.1102,26.6141,26.9757,1569200.0],["2024-07-17",27.0597,27.3036,27.0513,27.2195,1103800.0],["2024-07-18",27.1102,27.5727,27.0345,27.127,872200.0],["2024-07-19",27.2027,27.2027,26.7234,26.8495,1660200.0],["2024-07-22",26.9168,27.1354,26.757,27.1186,1190600.0],["2024-07-23",27.1523,27.2784,27.0177,27.1943,1115900.0],["2024-07-24",27.2447,27.3036,26.8243,26.8579,1639100.0],["2024-07-25",27.3288,27.5895,27.1186,27.4297,1711900.0],["2024-07-26",27.7913,28.4556,27.6904,28.2706,1188000.0],["2024-07-29",28.3883,28.6995,28.3547,28.5313,1207600.0],["2024-07-30",28.6574,29.0779,28.5733,28.9938,1051700.0],["2024-07-31",28.9686,29.4142,28.7583,29.1115,2283700.0],["2024-08-01",29.2965,29.3301,28.607,29.0106,1070500.0],["2024-08-02",28.7583,29.1872,28.6154,29.1199,1093100.0],["2024-08-05",28.4893,28.5229,27.9511,28.0688,1368800.0],["2024-08-06",28.0688,28.464,27.9006,28.1613,1024800.0],["2024-08-07",28.3799,28.5565,28.1193,28.1697,766900.0],["2024-08-08",28.2034,28.5649,28.1109,28.5229,746100.0],["2024-08-09",28.5061,28.5061,28.279,28.4556,1112900.0],["2024-08-12",28.5649,28.5733,28.279,28.3463,619600.0],["2024-08-13",28.4977,28.4977,28.1613,28.3968,773000.0],["2024-08-14",28.5313,28.8508,28.3799,28.7836,893300.0],["2024-08-15",28.9938,29.1788,28.9517,29.019,803200.0],["2024-08-16",29.0611,29.389,28.9517,29.2124,856400.0],["2024-08-19",29.1956,29.3974,29.1872,29.3133,856500.0],["2024-08-20",29.2629,29.3133,29.0863,29.1283,805500.0],["2024-08-21",29.2713,29.3133,29.0527,29.2461,788000.0],["2024-08-22",29.2124,29.3638,29.1367,29.2713,690500.0],["2024-08-23",29.3638,29.759,29.3638,29.6329,825400.0],["2024-08-26",29.717,29.9104,29.5572,29.5824,821100.0],["2024-08-27",29.5572,29.7086,29.4142,29.574,808800.0],["2024-08-28",29.6076,29.8515,29.574,29.7422,1000100.0],["2024-08-29",29.8515,30.0533,29.6749,29.986,1226600.0],["2024-08-30",30.0449,30.1963,29.9272,30.1626,1043000.0],["2024-09-03",30.0869,30.3224,29.9524,30.0701,994700.0],["2024-09-04",30.1542,30.314,29.9608,30.1879,806600.0],["2024-09-05",30.3476,30.3476,29.759,29.8431,841400.0],["2024-09-06",29.8473,29.9744,29.6016,29.6101,1039700.0],["2024-09-09",29.7033,29.8982,29.4322,29.6694,1327800.0],["2024-09-10",29.7626,29.8982,29.4322,29.5847,1362500.0],["2024-09-11",29.4746,29.4746,28.7629,29.0679,1194200.0],["2024-09-12",29.0679,29.2966,29.0086,29.2627,1131400.0],["2024-09-13",29.4322,29.7033,29.3475,29.6948,937600.0],["2024-09-16",29.8643,30.093,29.8304,30.0507,1161400.0],["2024-09-17",30.0507,30.1693,29.8388,29.9829,951700.0],["2024-09-18",30.1015,30.3557,29.9659,30.0845,1227700.0],["2024-09-19",30.2286,30.254,29.8897,30.1439,1084200.0],["2024-09-20",30.0422,30.0676,29.644,29.9236,7468000.0],["2024-09-23",29.9998,30.2116,29.9066,30.2032,1171700.0],["2024-09-24",30.093,30.2032,29.7372,29.8134,1465700.0],["2024-09-25",29.9829,30.0168,29.7457,29.9066,1222500.0],["2024-09-26",29.9236,30.1777,29.8558,30.0168,900100.0],["2024-09-27",30.0422,30.237,29.949,29.9744,796200.0],["2024-09-30",30.0422,30.0422,29.7033,30.0083,882500.0],["2024-10-01",30.0591,30.2286,29.8727,30.0507,710400.0],["2024-10-02",29.9829,30.1777,29.8134,29.932,1084300.0],["2024-10-03",29.9066,30.0252,29.7202,29.932,931500.0],["2024-10-04",30.0507,30.4065,30.0168,30.3811,746900.0],["2024-10-07",30.254,30.3557,29.3136,29.4068,1203100.0],["2024-10-08",29.5677,29.6948,29.4237,29.5593,751200.0],["2024-10-09",29.5169,29.9744,29.5169,29.7711,633300.0],["2024-10-10",29.9405,30.0507,29.6779,29.8473,878100.0],["2024-10-11",30.0422,30.2116,29.9151,30.0083,710200.0],["2024-10-14",30.1184,30.2625,29.9829,30.1947,542600.0],["2024-10-15",30.3387,30.8301,30.2116,30.4319,795600.0],["2024-10-16",30.3387,30.7962,30.3387,30.6437,936400.0],["2024-10-17",30.7369,30.9233,30.6606,30.8555,710800.0],["2024-10-18",30.8216,30.8979,30.6606,30.8386,819200.0],["2024-10-21",30.7793,30.9148,30.4234,30.4658,894600.0],["2024-10-22",30.4404,30.4488,29.9659,30.3048,882200.0],["2024-10-23",30.254,30.398,30.1354,30.3218,1064800.0],["2024-10-24",29.8219,29.932,29.1441,29.5932,1561200.0],["2024-10-25",29.8219,29.8812,29.1018,29.1441,1187600.0],["2024-10-28",29.2627,29.9744,29.2119,29.9066,1393100.0],["2024-10-29",29.8812,30.1947,29.7541,29.7795,1362200.0],["2024-10-30",29.8558,30.1947,29.7711,29.8982,1245900.0],["2024-10-31",29.9914,30.1354,29.5423,29.5932,1488200.0],["2024-11-01",29.5932,29.7965,29.2289,29.2289,775200.0],["2024-11-04",29.2289,29.5084,29.195,29.3559,1088700.0],["2024-11-05",29.3136,29.7965,29.2458,29.7711,889600.0],["2024-11-06",31.2452,31.3977,30.847,31.0843,1525100.0],["2024-11-07",30.9402,31.0504,30.7369,30.7793,1074000.0],["2024-11-08",30.8386,31.4824,30.8386,31.2029,1200700.0],["2024-11-11",31.5163,31.7705,31.4062,31.4231,964900.0],["2024-11-12",31.4486,31.7959,31.4062,31.7197,1337000.0],["2024-11-13",31.6095,32.0077,31.6011,31.7536,1105200.0],["2024-11-14",31.7536,31.8637,31.474,31.6265,1095400.0],["2024-11-15",31.6434,31.9823,31.5333,31.779,1264500.0],["2024-11-18",31.779,32.0416,31.779,31.8976,1136000.0],["2024-11-19",31.8976,31.9654,31.6349,31.7451,1214500.0],["2024-11-20",31.8976,32.0331,31.6858,31.9654,879600.0],["2024-11-21",32.0755,32.4483,31.9908,32.3805,852900.0],["2024-11-22",32.4398,32.7448,32.4398,32.7024,949100.0],["2024-11-25",32.7702,33.1176,32.7702,32.8719,1933100.0],["2024-11-26",32.7956,32.9735,32.6177,32.8719,719200.0],["2024-11-27",33.0328,33.2701,32.982,33.0244,813300.0],["2024-11-29",33.1684,33.1853,32.999,33.0159,569800.0],["2024-12-02",33.0244,33.0583,32.4906,32.677,704600.0],["2024-12-03",32.7279,32.838,32.3974,32.5584,888400.0],["2024-12-04",32.3974,32.5415,32.2449,32.3635,783500.0],["2024-12-05",32.4567,32.5669,32.3212,32.3974,739800.0],["2024-12-06",32.3505,32.3932,31.8984,32.1031,940500.0],["2024-12-09",32.069,32.069,31.6254,31.6765,1033100.0],["2024-12-10",31.6254,31.6254,30.6272,30.6954,1158500.0],["2024-12-11",30.721,31.0879,30.5078,31.0623,1326300.0],["2024-12-12",31.2329,31.2926,30.8234,30.8917,667200.0],["2024-12-13",31.6339,31.651,31.1817,31.3865,1219900.0],["2024-12-16",31.4462,32.2567,31.4035,31.9922,1914600.0],["2024-12-17",31.6851,31.7107,30.9429,31.0794,1479200.0],["2024-12-18",31.1135,31.378,30.3798,30.3969,1411600.0],["2024-12-19",30.4907,31.0026,30.4054,30.448,1624000.0],["2024-12-20",30.2945,30.9685,30.1836,30.7893,4370100.0],["2024-12-23",30.7552,30.8405,30.576,30.8064,926100.0],["2024-12-24",30.8405,31.2329,30.7808,31.2329,367700.0],["2024-12-26",31.0964,31.395,31.0367,31.3353,686600.0],["2024-12-27",31.25,31.4206,30.849,31.0623,905200.0],["2024-12-30",30.7722,30.994,30.5845,30.8064,998500.0],["2024-12-31",30.9599,31.0708,30.7552,30.8746,1034200.0],["2025-01-02",30.994,31.2414,30.6528,30.7381,1131500.0],["2025-01-03",31.0091,31.0813,30.6839,31.0543,1419600.0],["2025-01-06",30.8826,31.3614,30.7381,30.7652,1963600.0],["2025-01-07",30.7742,31.0091,30.6658,30.8736,1100900.0],["2025-01-08",30.7381,31.0543,30.6297,31.0272,1174800.0],["2025-01-10",30.5665,30.711,29.8619,30.2232,1366400.0],["2025-01-13",29.871,30.5213,29.8077,30.4762,1246000.0],["2025-01-14",30.5665,31.253,30.4671,31.2078,1509600.0],["2025-01-15",31.9033,31.9575,31.4969,31.7317,1610900.0],["2025-01-16",31.7498,32.5717,31.7046,32.5537,1147900.0],["2025-01-17",32.4001,32.7885,32.4001,32.5537,1286700.0],["2025-01-21",32.6982,32.9511,32.644,32.644,920400.0],["2025-01-22",32.8066,32.8066,32.2466,32.2827,1014200.0],["2025-01-23",32.2737,32.8788,32.0478,32.7885,1662000.0],["2025-01-24",32.9782,33.0776,32.2014,32.7163,1561300.0],["2025-01-27",32.8517,33.6918,32.6801,33.6195,1268200.0],["2025-01-28",33.6737,33.7731,33.0595,33.1318,917200.0],["2025-01-29",32.9872,33.4118,32.9692,33.2131,755600.0],["2025-01-30",33.5021,33.5021,33.1047,33.3214,709700.0],["2025-01-31",33.195,33.4569,32.915,33.0414,1449400.0],["2025-02-03",32.4724,32.9782,32.1562,32.7434,1148200.0],["2025-02-04",32.6892,32.9872,32.5808,32.635,959100.0],["2025-02-05",32.8788,32.8788,32.5717,32.7976,658000.0],["2025-02-06",32.9782,33.2311,32.8879,33.204,793200.0],["2025-02-07",33.1227,33.1589,32.933,33.0143,629900.0],["2025-02-10",32.9421,33.0143,32.5808,32.6259,693500.0],["2025-02-11",32.635,32.7885,32.4453,32.6892,791200.0],["2025-02-12",32.4724,32.7163,32.3911,32.4543,884900.0],["2025-02-13",32.6621,32.9963,32.4633,32.9782,731600.0],["2025-02-14",32.9782,33.1047,32.7795,32.8879,1001100.0],["2025-02-18",32.8879,33.1047,32.6621,33.0053,901500.0],["2025-02-19",32.9601,33.186,32.7705,33.0866,921700.0],["2025-02-20",32.9692,32.9692,32.4904,32.8969,1031000.0],["2025-02-21",33.0595,33.1498,32.6079,32.9601,1198800.0],["2025-02-24",33.0414,33.4027,33.0143,33.2311,1113300.0],["2025-02-25",33.4208,33.9899,33.2131,33.7008,985200.0],["2025-02-26",33.5834,33.9176,33.5021,33.5473,1086300.0],["2025-02-27",33.6105,34.2428,33.5744,34.1795,774300.0],["2025-02-28",34.4596,34.7938,34.2518,34.7847,1642300.0],["2025-03-03",34.8118,35.2273,34.6854,34.9473,1482100.0],["2025-03-04",34.7757,34.7938,33.7911,33.7911,1392000.0],["2025-03-05",33.7911,34.2518,33.6105,34.0802,1360500.0],["2025-03-06",33.8815,34.2518,33.746,34.1073,1658500.0],["2025-03-07",34.0802,34.2879,33.6557,33.6918,1061000.0],["2025-03-10",33.3823,33.9194,32.9271,33.2457,2072300.0],["2025-03-11",33.4005,33.7282,33.0819,33.3732,1518600.0],["2025-03-12",33.4005,33.6281,32.7905,33.2184,1326300.0],["2025-03-13",33.4096,33.5825,33.2093,33.3094,1148800.0],["2025-03-14",33.3914,34.065,33.2184,34.0286,1046800.0],["2025-03-17",33.9558,34.2562,33.8465,34.1378,1698500.0],["2025-03-18",34.1378,34.329,33.883,33.9194,945800.0],["2025-03-19",33.9194,34.3836,33.8101,34.329,1592500.0],["2025-03-20",34.0832,34.675,34.0832,34.3836,1366300.0],["2025-03-21",34.3017,34.502,34.0468,34.2653,3157500.0],["2025-03-24",34.5384,34.9845,34.411,34.939,1033800.0],["2025-03-25",34.9936,35.2212,34.7114,35.0209,1391900.0],["2025-03-26",35.1756,35.5216,35.0391,35.1847,897600.0],["2025-03-27",35.4214,35.6217,35.1574,35.5489,1125800.0],["2025-03-28",35.5944,35.7856,35.2667,35.4578,1521600.0],["2025-03-31",35.4123,36.0041,35.3668,35.7036,1731600.0],["2025-04-01",36.004,36.268,35.5944,36.0678,928200.0],["2025-04-02",35.7765,36.2681,35.6035,36.2225,1064300.0],["2025-04-03",35.6035,36.2316,35.6035,35.8311,1845100.0],["2025-04-04",34.6021,34.9298,32.7814,33.0454,1774300.0],["2025-04-07",32.2443,33.1001,31.3431,32.0896,2179100.0],["2025-04-08",33.2184,33.4369,31.7072,32.1897,1798300.0],["2025-04-09",31.6617,33.9831,31.4341,33.71,1636500.0],["2025-04-10",33.4551,33.8465,32.6813,33.3003,1284800.0],["2025-04-11",33.3459,33.7555,32.6813,33.7373,1133700.0],["2025-04-14",34.065,34.4929,33.8283,34.2653,808600.0],["2025-04-15",34.3381,34.6203,34.238,34.3654,998000.0],["2025-04-16",34.593,34.7933,34.2016,34.329,947300.0],["2025-04-17",34.4019,34.7478,34.3381,34.4383,909700.0],["2025-04-21",34.3563,34.4201,33.0545,33.4096,1158200.0],["2025-04-22",33.8739,34.675,33.8192,34.5748,658600.0],["2025-04-23",34.6021,35.03,34.2107,34.5657,1634300.0],["2025-04-24",33.7737,35.0482,33.0181,34.9754,1044400.0],["2025-04-25",34.3745,34.7296,33.7191,33.9376,1256800.0],["2025-04-28",33.9376,34.329,33.8739,34.2835,1476300.0],["2025-04-29",33.9194,34.4474,33.8101,34.3745,1394200.0],["2025-04-30",34.3472,34.3472,33.7191,34.2289,1691600.0],["2025-05-01",33.8921,34.2289,33.5916,33.9558,1298200.0],["2025-05-02",34.1561,34.8024,34.1379,34.7205,1260600.0],["2025-05-05",34.5384,34.9572,34.411,34.6567,1201700.0],["2025-05-06",34.5475,34.7387,34.3472,34.6476,948100.0],["2025-05-07",34.8024,34.9754,34.6567,34.675,1246500.0],["2025-05-08",35.0482,35.0482,34.6385,34.6841,944600.0],["2025-05-09",34.7114,34.7387,34.4383,34.5111,1080100.0],["2025-05-12",35.0482,35.0482,34.1378,34.502,1010300.0],["2025-05-13",34.502,34.6203,34.3017,34.3199,1289400.0],["2025-05-14",34.3199,34.3199,33.8283,33.9922,1018800.0],["2025-05-15",34.0741,34.5748,34.0741,34.5657,681600.0],["2025-05-16",34.5475,35.0118,34.5202,35.0027,829100.0],["2025-05-19",34.939,35.1665,34.6841,35.1119,995100.0],["2025-05-20",34.9116,35.0391,34.8206,34.9572,1370900.0],["2025-05-21",34.7751,34.7751,34.1834,34.2107,1000000.0],["2025-05-22",34.1561,34.2016,33.71,33.9194,1095600.0],["2025-05-23",33.71,34.1196,33.7009,34.0832,986700.0],["2025-05-27",34.2835,34.4383,34.0832,34.4201,1323500.0],["2025-05-28",34.3927,34.4747,33.8921,33.9103,1190400.0],["2025-05-29",33.974,34.2562,33.7737,34.2289,2422400.0],["2025-05-30",34.1834,34.502,34.0013,34.4109,2078600.0],["2025-06-02",34.1834,34.7842,34.065,34.7842,1189800.0],["2025-06-03",34.6385,34.7842,34.1196,34.7387,1293000.0],["2025-06-04",34.7478,35.3759,34.0559,34.0559,1520600.0],["2025-06-05",34.1743,34.1743,33.6098,34.0377,1521600.0],["2025-06-06",34.2763,34.4231,34.1203,34.3772,878200.0],["2025-06-09",34.2671,34.3588,33.2487,33.6707,1353400.0],["2025-06-10",33.5515,33.6432,33.3037,33.4322,1005600.0],["2025-06-11",33.4872,33.7441,33.3404,33.6891,1173200.0],["2025-06-12",33.5423,34.1937,33.5056,34.157,1212000.0],["2025-06-13",33.9276,34.4873,33.8726,34.2854,1477400.0],["2025-06-16",34.4139,34.5882,34.1295,34.2029,2004300.0],["2025-06-17",34.0102,34.1111,33.5698,33.8267,1348700.0],["2025-06-18",33.7441,34.1845,33.7441,33.946,1397900.0],["2025-06-20",34.0194,34.3038,33.9368,34.2304,2811800.0],["2025-06-23",34.3405,35.0744,34.2763,35.0561,1351600.0],["2025-06-24",35.0928,35.0928,34.7533,34.8267,1269000.0],["2025-06-25",34.735,34.7442,34.1386,34.2212,1308100.0],["2025-06-26",34.313,34.7533,34.1662,34.6983,970000.0],["2025-06-27",34.6616,35.0194,34.4964,34.9735,2506200.0],["2025-06-30",34.9276,35.313,34.9276,35.2671,1525700.0],["2025-07-01",35.2304,35.4139,35.0469,35.2212,1227400.0],["2025-07-02",35.1937,35.3497,34.0652,34.4322,1474900.0],["2025-07-03",34.4506,34.9093,34.3588,34.8359,701500.0],["2025-07-07",34.7442,35.0469,34.4597,34.6799,1528600.0],["2025-07-08",34.423,34.8451,34.4139,34.4506,1530600.0],["2025-07-09",34.5607,34.6249,34.1111,34.3496,1453200.0],["2025-07-10",34.212,34.4047,33.2028,33.6065,2544400.0],["2025-07-11",33.4964,33.6983,33.2762,33.579,1625500.0],["2025-07-14",33.5148,34.1019,33.4505,34.0561,1823300.0],["2025-07-15",33.8267,33.9827,33.3221,33.3404,1703200.0],["2025-07-16",33.5148,33.6983,33.2028,33.6891,1633400.0],["2025-07-17",33.5148,33.79,33.4322,33.7166,1574000.0],["2025-07-18",33.7074,33.9827,33.6157,33.7716,1691500.0],["2025-07-21",33.735,33.9001,33.4138,33.4505,1357400.0],["2025-07-22",33.423,33.845,33.423,33.7441,1257300.0],["2025-07-23",33.7625,33.79,33.267,33.5973,2386900.0],["2025-07-24",33.634,33.8542,32.6707,32.79,2313300.0],["2025-07-25",32.8267,33.1203,32.7808,32.8909,1994800.0],["2025-07-28",32.9001,33.1845,32.7991,32.9826,1723200.0],["2025-07-29",33.2579,33.4597,33.1386,33.3221,1551900.0],["2025-07-30",33.4047,33.5239,33.1111,33.2487,1780500.0],["2025-07-31",33.0102,33.5882,33.0102,33.1845,1675400.0],["2025-08-01",33.212,33.212,32.6615,32.9459,1220300.0],["2025-08-04",33.1111,33.3588,33.0377,33.3496,1188300.0],["2025-08-05",33.4138,33.6891,33.4138,33.5698,1202300.0],["2025-08-06",33.7166,34.2579,33.634,34.2396,1476600.0],["2025-08-07",34.1937,34.2671,33.7717,34.0285,1205000.0],["2025-08-08",34.1478,34.3496,34.0561,34.2763,1027400.0],["2025-08-11",34.4047,34.4873,34.1845,34.3955,1033500.0],["2025-08-12",34.4964,34.8176,34.4964,34.7625,1181000.0],["2025-08-13",34.8818,35.524,34.8267,35.4781,1129200.0],["2025-08-14",35.4506,35.6249,35.3038,35.5148,1008400.0],["2025-08-15",35.5332,35.6157,35.3038,35.4414,2011900.0],["2025-08-18",35.313,35.4781,34.8359,34.9001,1704900.0],["2025-08-19",35.001,35.8268,35.001,35.8084,1270300.0],["2025-08-20",35.8635,36.3681,35.7901,36.0561,1808300.0],["2025-08-21",35.9093,36.3772,35.9093,36.1479,885000.0],["2025-08-22",36.313,36.8818,36.313,36.6341,1228700.0],["2025-08-25",36.4873,36.5424,36.2304,36.313,752200.0],["2025-08-26",36.2213,36.4782,36.0561,36.3772,1024900.0],["2025-08-27",36.2029,36.891,36.2029,36.735,1257200.0],["2025-08-28",36.5882,36.7075,36.2763,36.4598,1345600.0],["2025-08-29",36.5699,36.735,36.4781,36.6708,963400.0],["2025-09-02",36.5882,36.9919,36.4231,36.7075,1037000.0],["2025-09-03",36.5516,37.0653,36.469,37.0286,1176400.0],["2025-09-04",37.047,37.7534,36.9277,37.6984,1197600.0],["2025-09-05",37.6429,37.8924,37.1347,37.375,1173800.0],["2025-09-08",37.3103,37.3103,36.7282,37.2549,869600.0],["2025-09-09",37.144,37.2364,36.95,37.0701,987000.0],["2025-09-10",36.7744,36.9592,36.4602,36.9037,1179600.0],["2025-09-11",36.95,37.5228,36.876,37.4859,1284800.0],["2025-09-12",37.4119,37.5875,37.1994,37.2087,1020200.0],["2025-09-15",37.144,37.5136,36.8021,36.8483,1357800.0],["2025-09-16",36.8575,36.8575,36.1923,36.22,1270900.0],["2025-09-17",36.2754,36.9592,36.22,36.645,1195600.0],["2025-09-18",36.451,36.8668,36.4233,36.719,1089500.0],["2025-09-19",36.8021,36.8391,36.5711,36.8021,3251500.0],["2025-09-22",37.375,37.9201,36.8853,37.8462,1256500.0],["2025-09-23",37.8185,38.0864,37.6429,37.9571,1439600.0],["2025-09-24",37.837,38.3174,37.7908,38.1881,984800.0],["2025-09-25",38.1604,38.4653,37.8832,38.0772,911300.0],["2025-09-26",38.3544,38.8349,38.3267,38.7702,658300.0],["2025-09-29",38.7702,38.8071,38.2897,38.6039,1489700.0],["2025-09-30",38.6685,39.3523,38.6408,39.2414,1519300.0],["2025-10-01",39.1213,39.611,38.9642,39.5186,1785100.0],["2025-10-02",39.2784,39.6665,38.8072,39.611,1416300.0],["2025-10-03",39.6203,40.2486,39.6203,40.0545,1491400.0],["2025-10-06",40.2116,40.6551,39.9067,40.073,2443300.0],["2025-10-07",40.073,40.3779,39.7219,39.9436,1383500.0],["2025-10-08",40.1746,40.2486,39.7681,40.0083,832600.0],["2025-10-09",39.9991,40.0915,39.5833,39.805,1437100.0],["2025-10-10",40.0638,40.1192,39.5833,39.9067,2136900.0],["2025-10-13",39.8512,40.0453,39.5833,39.6572,997400.0],["2025-10-14",39.8328,40.2948,39.5094,40.1931,1162100.0],["2025-10-15",39.9344,40.1746,39.186,39.5463,1417100.0],["2025-10-16",39.1675,39.2229,37.7908,37.8,1809700.0],["2025-10-17",37.8277,38.3452,37.8277,38.3359,1605900.0],["2025-10-20",38.4838,38.761,38.2158,38.5854,1058300.0],["2025-10-21",38.5854,38.9827,38.4745,38.7794,799100.0],["2025-10-22",38.7517,38.9827,38.5946,38.7979,1788100.0],["2025-10-23",39.9067,39.9067,36.4972,37.6337,2940800.0],["2025-10-24",37.5043,38.1234,37.3473,37.4304,1398600.0],["2025-10-27",37.5413,37.9017,37.1994,37.4304,1352000.0],["2025-10-28",37.2271,37.3195,36.3401,36.3586,1579500.0],["2025-10-29",36.3401,36.3863,35.4254,35.4808,1866100.0],["2025-10-30",35.6194,36.488,35.4993,36.3309,1616900.0],["2025-10-31",36.0537,36.6543,35.989,36.4602,2322100.0],["2025-11-03",36.2015,36.4418,35.8319,36.3586,1330800.0],["2025-11-04",36.3863,37.0885,36.3586,37.0239,1992000.0],["2025-11-05",37.144,37.7908,37.0424,37.5967,1541400.0],["2025-11-06",37.6799,38.0495,37.5321,37.5598,1244200.0],["2025-11-07",37.6245,38.1234,37.5228,38.1234,764900.0],["2025-11-10",37.8462,38.5762,37.8092,38.2435,1087200.0],["2025-11-11",38.299,39.0197,38.1788,38.9273,1087900.0],["2025-11-12",38.8349,39.5371,38.8349,39.4262,2323100.0],["2025-11-13",39.4539,40.2486,39.3061,40.1469,3582700.0],["2025-11-14",40.1839,41.3573,40.0545,40.9785,4328700.0],["2025-11-17",41.0432,41.1448,39.9991,40.1839,1834800.0],["2025-11-18",40.0822,41.2834,39.9991,41.1725,1830000.0],["2025-11-19",41.2187,41.6438,41.0155,41.5144,2939700.0],["2025-11-20",41.5791,42.1242,41.5791,41.653,2366200.0],["2025-11-21",42.0411,42.8265,41.7084,42.346,2699200.0],["2025-11-24",42.3645,42.54,42.152,42.152,1782000.0],["2025-11-25",42.4384,42.9558,42.309,42.7433,1248000.0],["2025-11-26",42.7895,43.0852,42.7433,42.8819,1191100.0],["2025-11-28",42.7895,43.0482,42.5216,42.5955,687100.0],["2025-12-01",42.5955,42.7618,41.9117,41.9579,2186000.0],["2025-12-02",41.9579,42.0411,41.3204,41.3573,1599100.0],["2025-12-03",41.3573,41.4682,40.4149,40.7937,1627900.0],["2025-12-04",40.6736,40.8769,40.2948,40.341,1572200.0],["2025-12-05",40.2572,40.5456,39.9317,39.9503,1781200.0],["2025-12-08",40.0154,40.713,39.7457,40.2665,1442000.0],["2025-12-09",40.3875,40.7874,40.1549,40.2386,988000.0],["2025-12-10",40.2758,40.7223,40.1084,40.5549,1447700.0],["2025-12-11",40.7595,41.485,40.6479,41.3641,1297400.0],["2025-12-12",42.0897,42.2664,41.7362,42.1362,1450000.0],["2025-12-15",42.285,42.8152,42.1827,42.4896,1667400.0],["2025-12-16",42.6105,42.8245,41.6711,42.0897,1553700.0],["2025-12-17",42.0897,42.6384,41.9408,42.6012,1366400.0],["2025-12-18",42.2385,42.8803,42.2385,42.5733,1075100.0],["2025-12-19",42.5919,42.7129,42.3129,42.3315,3396300.0],["2025-12-22",42.285,42.9826,42.1827,42.964,1072500.0],["2025-12-23",43.0663,43.3733,42.9826,43.2058,917600.0],["2025-12-24",43.1593,43.3733,42.9826,43.364,464200.0],["2025-12-26",43.364,43.4942,43.2523,43.3268,675600.0],["2025-12-29",43.4384,43.4849,43.0291,43.1221,1057700.0],["2025-12-30",43.1128,43.2523,42.8338,43.0105,1030600.0],["2025-12-31",42.9733,43.1221,42.4245,42.4524,1848200.0],["2026-01-02",42.167,42.6197,41.8718,42.5803,1399000.0],["2026-01-05",42.3442,43.5546,42.1867,43.2692,1619700.0],["2026-01-06",42.8264,42.8559,41.1436,41.8817,2202600.0],["2026-01-07",41.8817,42.1966,41.6455,41.9899,2024500.0],["2026-01-08",42.0391,42.8067,41.9604,42.3146,1633300.0],["2026-01-09",42.295,42.7181,41.921,41.9505,1194000.0],["2026-01-12",41.9309,42.2458,41.5077,41.8423,1347800.0],["2026-01-13",41.9112,42.3048,41.0354,41.1731,2037500.0],["2026-01-14",41.2027,42.4524,41.2027,42.3146,1694700.0],["2026-01-15",42.3146,43.0232,42.295,42.6295,1286800.0],["2026-01-16",42.3737,42.6787,42.2458,42.3638,1265600.0],["2026-01-20",42.2851,42.9641,42.2162,42.3442,1356000.0],["2026-01-21",42.4524,42.7673,41.8325,42.4327,2077400.0],["2026-01-22",37.2664,38.7031,36.4103,38.4866,6998300.0],["2026-01-23",38.3981,38.3981,37.1582,37.3353,3293600.0],["2026-01-26",37.4534,38.5752,37.4534,38.1225,2438000.0],["2026-01-27",38.1225,38.4374,37.8273,38.0832,2026800.0],["2026-01-28",37.9356,38.713,37.9356,38.4276,1971800.0],["2026-01-29",38.6933,39.205,37.9946,38.467,1814000.0],["2026-01-30",38.5555,38.7327,37.9454,38.5457,2536500.0],["2026-02-02",38.5851,38.8409,38.2308,38.6047,1535100.0],["2026-02-03",38.4374,39.7758,38.4374,39.5691,1887600.0],["2026-02-04",39.6183,40.504,39.6183,40.1596,1926500.0],["2026-02-05",40.1596,41.1436,40.0415,40.6811,1695200.0],["2026-02-06",40.8484,41.6061,40.8484,41.1042,1913500.0],["2026-02-09",40.8386,41.3207,40.2284,40.4056,1822900.0],["2026-02-10",40.7303,41.8423,40.5335,41.6356,2109100.0],["2026-02-11",41.5668,41.8521,40.8878,41.675,1603800.0],["2026-02-12",41.9013,42.3048,41.5372,41.9505,1339000.0],["2026-02-13",41.7537,41.9702,41.488,41.8915,1241500.0],["2026-02-17",42.3048,42.6295,41.7734,41.8817,1857400.0],["2026-02-18",41.9899,41.9899,40.9763,41.0354,1782300.0],["2026-02-19",41.0354,41.4487,40.8386,40.8582,1596200.0],["2026-02-20",41.2027,41.2322,40.1694,40.563,6918300.0],["2026-02-23",40.563,41.1633,40.5532,40.9468,1855500.0],["2026-02-24",40.9468,41.5274,40.7106,41.3207,1830000.0],["2026-02-25",41.3207,41.7832,41.183,41.6455,1483600.0],["2026-02-26",41.862,42.2654,41.7045,42.0096,1336700.0],["2026-02-27",42.2654,42.354,41.8325,42.1867,2290300.0],["2026-03-02",41.8718,42.7575,41.6947,42.3934,1193300.0],["2026-03-03",41.9505,42.1966,41.0649,41.6947,1734700.0],["2026-03-04",41.6947,42.0194,41.1731,41.7833,1598000.0],["2026-03-05",41.5077,41.7833,41.0944,41.3995,1713400.0],["2026-03-06",41.0649,41.2814,40.1399,41.1535,1385500.0],["2026-03-09",41.5154,41.5154,39.9289,40.5337,2137900.0],["2026-03-10",40.3454,40.7321,39.9091,40.3057,1855400.0],["2026-03-11",40.157,40.3454,39.6215,39.7108,1556600.0],["2026-03-12",39.1159,39.9289,38.8481,39.6612,2155800.0],["2026-03-13",40.1669,40.4148,39.5621,39.7604,1532600.0],["2026-03-16",40.0975,40.5635,39.9983,40.0182,1372200.0],["2026-03-17",40.3354,40.6428,39.7802,39.8496,1330000.0],["2026-03-18",39.6315,39.8099,38.9671,38.9969,1569700.0],["2026-03-19",39.096,39.2448,37.5492,37.5492,2325400.0],["2026-03-20",37.5889,37.8963,37.1427,37.5889,9944100.0],["2026-03-23",38.1937,38.2631,37.5691,37.9359,1963500.0],["2026-03-24",37.7971,38.977,37.7971,38.868,1566800.0],["2026-03-25",39.1853,39.334,38.9275,39.0266,1675700.0],["2026-03-26",38.9969,39.6215,38.8779,39.4728,1040500.0],["2026-03-27",39.4629,39.7108,38.8977,39.0861,1541600.0],["2026-03-30",39.4926,39.8595,39.1654,39.5918,1315100.0],["2026-03-31",39.9487,39.9983,39.0068,39.562,1546600.0],["2026-04-01",39.6017,39.6017,39.1456,39.2745,942900.0],["2026-04-02",39.2348,40.1768,39.2348,40.0479,933300.0],["2026-04-06",39.8,40.2065,39.6612,39.9983,1019200.0],["2026-04-07",39.9587,40.4247,39.8397,40.1471,1186600.0],["2026-04-08",40.1074,41.1386,40.1074,40.9898,1678100.0],["2026-04-09",40.742,41.674,40.742,41.2377,1023400.0],["2026-04-10",41.1287,41.2972,40.4743,40.5139,800600.0],["2026-04-13",40.4445,41.1485,40.3454,41.1386,1066900.0],["2026-04-14",40.851,41.4162,40.851,41.0196,1429500.0],["2026-04-15",40.9799,41.3964,40.6527,40.8808,1219000.0],["2026-04-16",40.7816,41.2675,40.742,41.2278,1240400.0],["2026-04-17",41.089,42.3879,41.089,42.1995,1249300.0],["2026-04-20",42.259,42.4474,42.021,42.14,1148800.0],["2026-04-21",42.378,42.7349,41.8624,42.4672,1421900.0],["2026-04-22",42.4077,42.4077,41.446,41.7137,1948700.0],["2026-04-23",41.089,41.7732,39.3836,39.562,3163700.0],["2026-04-24",40.0776,40.4445,39.334,40.0479,2307000.0],["2026-04-27",39.8,40.2065,39.4728,39.8893,1828000.0],["2026-04-28",40.4544,40.4544,39.5422,39.8397,1896000.0],["2026-04-29",39.6215,40.1768,39.2448,39.3637,1915200.0],["2026-04-30",39.1159,39.7405,38.9374,39.6116,1529700.0],["2026-05-01",39.8793,39.8793,38.9176,38.9275,1368300.0],["2026-05-04",38.6498,39.0068,37.9855,38.164,1204700.0],["2026-05-05",38.2433,39.2249,38.0153,38.9176,1820600.0],["2026-05-06",39.0465,39.4133,38.6895,38.868,1192400.0],["2026-05-07",38.7192,39.4728,38.4813,39.1456,1188500.0],["2026-05-08",39.215,39.3836,38.6498,38.9275,1150400.0],["2026-05-11",39.1258,39.3142,38.6796,38.8878,1007500.0],["2026-05-12",39.1159,39.1357,38.3425,38.8481,948900.0],["2026-05-13",38.5903,39.0663,38.1243,38.4714,1130500.0],["2026-05-14",38.8283,39.1357,38.7589,38.8184,733500.0],["2026-05-15",39.0365,39.215,38.6399,38.987,1074200.0],["2026-05-18",39.0762,39.8694,39.0762,39.7108,962500.0],["2026-05-19",39.7108,39.8793,39.0762,39.2448,1004100.0],["2026-05-20",39.4431,39.7009,38.9969,39.5224,1049200.0],["2026-05-21",39.0861,39.4431,38.5903,39.3142,1854100.0],["2026-05-22",39.4827,39.6612,38.8085,39.0167,1481100.0],["2026-05-26",39.1258,39.2745,38.7787,39.0762,2016100.0],["2026-05-27",39.1654,39.4232,38.0351,38.045,1311300.0],["2026-05-28",37.7773,38.045,37.3014,37.4303,1546800.0],["2026-05-29",37.3212,37.579,36.756,36.9147,2102100.0],["2026-06-01",36.4486,36.8651,36.3396,36.3495,1477800.0],["2026-06-02",36.3495,37.0535,36.3495,36.8155,1386500.0],["2026-06-03",36.6668,37.1328,36.5974,36.7263,1473000.0],["2026-06-04",37.222,37.579,36.7758,36.875,1379000.0],["2026-06-05",37.19,38.48,37.18,38.16,1541500.0],["2026-06-08",37.84,38.14,37.54,37.55,1191500.0],["2026-06-09",37.75,38.41,37.55,37.88,1468800.0],["2026-06-10",38.28,38.56,38.05,38.4,1263600.0],["2026-06-11",38.6,38.81,38.16,38.21,852500.0],["2026-06-12",38.46,38.8,38.26,38.57,1015300.0],["2026-06-15",38.78,39.0,38.5,38.56,1724200.0],["2026-06-16",38.82,39.23,38.5,39.09,1465600.0],["2026-06-17",38.77,39.46,38.61,38.73,1508800.0],["2026-06-18",38.84,38.84,38.33,38.69,5776800.0],["2026-06-22",38.65,39.55,38.65,39.08,1100300.0],["2026-06-23",39.5,39.91,39.05,39.85,1218100.0],["2026-06-24",39.99,40.57,39.75,40.3,1121700.0],["2026-06-25",40.26,40.74,39.9,40.01,958000.0],["2026-06-26",40.43,41.24,40.33,41.23,1918900.0],["2026-06-29",41.02,41.52,40.92,41.49,1094900.0],["2026-06-30",41.39,41.41,40.87,40.92,2121700.0],["2026-07-01",41.04,41.49,40.92,41.02,4162200.0],["2026-07-02",41.2,41.91,40.45,41.87,3137600.0],["2026-07-06",41.76,41.905,41.19,41.57,1285903.664141],["2026-07-07",41.96,42.35,41.6701,41.85,1112793.362123],["2026-07-08",41.9,41.93,41.375,41.5,1244278.843227],["2026-07-09",41.64,41.75,41.19,41.32,1234183.233278],["2026-07-10",41.41,41.62,41.26,41.43,1023477.356998],["2026-07-13",41.82,42.19,41.19,42.04,1253695.729271],["2026-07-14",41.92,42.14,41.335,41.39,1194395.40217],["2026-07-15",40.79,40.9,40.155,40.31,1108629.690355],["2026-07-16",40.35,41.5,40.35,41.48,1023987.534704],["2026-07-17",41.93,42.645,41.93,42.24,1294510.744169],["2026-07-20",42.16,42.535,41.97,42.21,997965.803227],["2026-07-21",42.04,42.31,41.625,41.96,1044004.811206],["2026-07-22",41.91,41.99,41.27,41.6,1275453.614738],["2026-07-23",40.6,41.57,39.845,41.32,1581035.13612],["2026-07-24",40.73,42.31,40.73,42.29,1322029.06557],["2026-07-27",42.5,43.42,42.2,43.07,1703826.748181],["2026-07-28",43.48,44.42,43.36,44.41,1405195.699688],["2026-07-29",44.25,44.65,43.75,44.59,1281049.007857],["2026-07-30",44.4,44.4,42.782,43.38,1309596.745169],["2026-07-31",43.01,43.44,42.755,43.21,1563956.84742]]}