{"t":"RJF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-07-01",0.3375,0.343,0.3375,0.3375,3600861.0],["1983-07-05",0.3264,0.3264,0.3209,0.3209,2037498.0],["1983-07-06",0.332,0.343,0.332,0.332,771430.0],["1983-07-07",0.3264,0.3264,0.3209,0.3209,840628.0],["1983-07-08",0.3209,0.3264,0.3154,0.3154,258852.0],["1983-07-11",0.3154,0.3264,0.3154,0.3154,189654.0],["1983-07-12",0.3154,0.3209,0.3154,0.3154,302421.0],["1983-07-13",0.3154,0.3209,0.3098,0.3098,251163.0],["1983-07-14",0.3098,0.3098,0.3043,0.3043,107641.0],["1983-07-15",0.2988,0.2988,0.2877,0.2877,389559.0],["1983-07-18",0.2877,0.2932,0.2822,0.2822,158899.0],["1983-07-19",0.2822,0.2932,0.2822,0.2822,333176.0],["1983-07-20",0.2877,0.2988,0.2877,0.2877,412625.0],["1983-07-21",0.2877,0.2988,0.2877,0.2877,297295.0],["1983-07-22",0.2988,0.3154,0.2988,0.2988,220409.0],["1983-07-25",0.3098,0.3209,0.3098,0.3098,176839.0],["1983-07-26",0.3209,0.332,0.3209,0.3209,389559.0],["1983-07-27",0.3209,0.3264,0.3154,0.3154,374182.0],["1983-07-28",0.3154,0.3154,0.3154,0.3154,0.0],["1983-07-29",0.3154,0.3209,0.3098,0.3098,146085.0],["1983-08-01",0.3154,0.3209,0.3154,0.3154,212720.0],["1983-08-02",0.3154,0.3264,0.3154,0.3154,51258.0],["1983-08-03",0.3154,0.3209,0.3154,0.3154,115330.0],["1983-08-04",0.3154,0.3209,0.3098,0.3098,99953.0],["1983-08-05",0.3098,0.3209,0.3098,0.3098,23066.0],["1983-08-08",0.3098,0.3209,0.3043,0.3043,51258.0],["1983-08-09",0.3043,0.3154,0.3043,0.3043,20503.0],["1983-08-10",0.3043,0.3154,0.3043,0.3043,25629.0],["1983-08-11",0.3043,0.3154,0.3043,0.3043,69198.0],["1983-08-12",0.3043,0.3098,0.2988,0.2988,274229.0],["1983-08-15",0.2988,0.3043,0.2932,0.2932,43569.0],["1983-08-16",0.2932,0.2988,0.2877,0.2877,33318.0],["1983-08-17",0.2877,0.2988,0.2877,0.2877,30755.0],["1983-08-18",0.2877,0.2932,0.2822,0.2822,43569.0],["1983-08-19",0.2822,0.2932,0.2822,0.2822,17940.0],["1983-08-22",0.2822,0.2877,0.2766,0.2766,84575.0],["1983-08-23",0.2766,0.2822,0.2766,0.2766,135833.0],["1983-08-24",0.2766,0.2822,0.2766,0.2766,41006.0],["1983-08-25",0.2766,0.2822,0.2766,0.2766,115330.0],["1983-08-26",0.2766,0.2822,0.2766,0.2766,58946.0],["1983-08-29",0.2766,0.2822,0.2711,0.2711,66635.0],["1983-08-30",0.2711,0.2766,0.2656,0.2656,43569.0],["1983-08-31",0.2656,0.2766,0.2656,0.2656,23066.0],["1983-09-01",0.2656,0.2766,0.2656,0.2656,33318.0],["1983-09-02",0.2656,0.2766,0.2656,0.2656,35880.0],["1983-09-06",0.2656,0.2766,0.2656,0.2656,23066.0],["1983-09-07",0.2656,0.2711,0.2656,0.2656,92264.0],["1983-09-08",0.2656,0.2711,0.2656,0.2656,51258.0],["1983-09-09",0.2656,0.2711,0.2656,0.2656,12814.0],["1983-09-12",0.2656,0.2711,0.2656,0.2656,61509.0],["1983-09-13",0.2656,0.2656,0.26,0.26,89701.0],["1983-09-14",0.26,0.2656,0.26,0.26,69198.0],["1983-09-15",0.26,0.2656,0.26,0.26,76887.0],["1983-09-16",0.26,0.2656,0.26,0.26,20503.0],["1983-09-19",0.26,0.2656,0.26,0.26,20503.0],["1983-09-20",0.26,0.2656,0.26,0.26,17940.0],["1983-09-21",0.26,0.2656,0.26,0.26,117893.0],["1983-09-22",0.26,0.2656,0.2545,0.2545,56384.0],["1983-09-23",0.2545,0.2656,0.2545,0.2545,25629.0],["1983-09-26",0.2545,0.2656,0.2545,0.2545,28192.0],["1983-09-27",0.2545,0.2656,0.2545,0.2545,17940.0],["1983-09-28",0.2545,0.26,0.249,0.249,153773.0],["1983-09-29",0.249,0.26,0.249,0.249,48695.0],["1983-09-30",0.249,0.2545,0.2434,0.2434,64072.0],["1983-10-03",0.2434,0.249,0.2379,0.2379,74324.0],["1983-10-04",0.2379,0.2434,0.2324,0.2324,61509.0],["1983-10-05",0.2324,0.2434,0.2324,0.2324,41006.0],["1983-10-06",0.2324,0.2434,0.2324,0.2324,61509.0],["1983-10-07",0.2379,0.249,0.2379,0.2379,161462.0],["1983-10-10",0.2379,0.249,0.2379,0.2379,15377.0],["1983-10-11",0.2434,0.2545,0.2434,0.2434,66635.0],["1983-10-12",0.2434,0.249,0.2434,0.2434,23066.0],["1983-10-13",0.2434,0.249,0.2379,0.2379,33318.0],["1983-10-14",0.2379,0.2434,0.2379,0.2379,41006.0],["1983-10-17",0.2379,0.2434,0.2379,0.2379,7689.0],["1983-10-18",0.2379,0.2379,0.2268,0.2268,89701.0],["1983-10-19",0.2268,0.2324,0.2213,0.2213,61509.0],["1983-10-20",0.2213,0.2268,0.2213,0.2213,76887.0],["1983-10-21",0.2213,0.2268,0.2158,0.2158,181965.0],["1983-10-24",0.2158,0.2213,0.2102,0.2102,53821.0],["1983-10-25",0.2102,0.2213,0.2102,0.2102,43569.0],["1983-10-26",0.2102,0.2213,0.2102,0.2102,30755.0],["1983-10-27",0.2102,0.2213,0.2102,0.2102,10252.0],["1983-10-28",0.2102,0.2213,0.2102,0.2102,30755.0],["1983-10-31",0.2102,0.2213,0.2102,0.2102,28192.0],["1983-11-01",0.2102,0.2158,0.2047,0.2047,43569.0],["1983-11-02",0.2047,0.2158,0.2047,0.2047,30755.0],["1983-11-03",0.2047,0.2158,0.2047,0.2047,12814.0],["1983-11-04",0.2047,0.2158,0.2047,0.2047,82013.0],["1983-11-07",0.2047,0.2158,0.2047,0.2047,71761.0],["1983-11-08",0.2047,0.2102,0.1992,0.1992,82013.0],["1983-11-09",0.1992,0.2102,0.1992,0.1992,53821.0],["1983-11-10",0.1992,0.2102,0.1992,0.1992,2563.0],["1983-11-11",0.2047,0.2158,0.2047,0.2047,43569.0],["1983-11-14",0.2047,0.2158,0.2047,0.2047,64072.0],["1983-11-15",0.2102,0.2213,0.2102,0.2102,89701.0],["1983-11-16",0.2102,0.2213,0.2102,0.2102,207594.0],["1983-11-17",0.2102,0.2213,0.2102,0.2102,233223.0],["1983-11-18",0.2158,0.2213,0.2158,0.2158,404937.0],["1983-11-21",0.2268,0.2324,0.2268,0.2268,297295.0],["1983-11-22",0.2379,0.249,0.2379,0.2379,225534.0],["1983-11-23",0.249,0.2545,0.249,0.249,125582.0],["1983-11-25",0.249,0.2545,0.2434,0.2434,20503.0],["1983-11-28",0.2434,0.249,0.2379,0.2379,133270.0],["1983-11-29",0.2379,0.249,0.2379,0.2379,30755.0],["1983-11-30",0.2379,0.249,0.2379,0.2379,20503.0],["1983-12-01",0.2379,0.2434,0.2324,0.2324,87138.0],["1983-12-02",0.2324,0.2379,0.2268,0.2268,197343.0],["1983-12-05",0.2268,0.2379,0.2268,0.2268,38443.0],["1983-12-06",0.2268,0.2379,0.2268,0.2268,30755.0],["1983-12-07",0.2268,0.2379,0.2268,0.2268,15377.0],["1983-12-08",0.2268,0.2379,0.2268,0.2268,41006.0],["1983-12-09",0.2268,0.2268,0.2213,0.2213,66635.0],["1983-12-12",0.2213,0.2268,0.2158,0.2158,56384.0],["1983-12-13",0.2158,0.2268,0.2158,0.2158,74324.0],["1983-12-14",0.2158,0.2213,0.2158,0.2158,105079.0],["1983-12-15",0.2158,0.2213,0.2102,0.2102,43569.0],["1983-12-16",0.2102,0.2213,0.2102,0.2102,15377.0],["1983-12-19",0.2158,0.2213,0.2158,0.2158,87138.0],["1983-12-20",0.2158,0.2213,0.2158,0.2158,192217.0],["1983-12-21",0.2158,0.2213,0.2102,0.2102,102516.0],["1983-12-22",0.2102,0.2158,0.2102,0.2102,235786.0],["1983-12-23",0.2102,0.2158,0.2102,0.2102,97390.0],["1983-12-27",0.2102,0.2102,0.2047,0.2047,112767.0],["1983-12-28",0.2047,0.2102,0.2047,0.2047,256289.0],["1983-12-29",0.2047,0.2102,0.2047,0.2047,135833.0],["1983-12-30",0.2047,0.2102,0.2047,0.2047,374182.0],["1984-01-03",0.2047,0.2158,0.2047,0.2047,164025.0],["1984-01-04",0.2102,0.2158,0.2102,0.2102,69198.0],["1984-01-05",0.2102,0.2213,0.2102,0.2102,243475.0],["1984-01-06",0.2102,0.2213,0.2102,0.2102,179402.0],["1984-01-09",0.2158,0.2268,0.2158,0.2158,189654.0],["1984-01-10",0.2158,0.2268,0.2158,0.2158,48695.0],["1984-01-11",0.2213,0.2324,0.2213,0.2213,79450.0],["1984-01-12",0.2213,0.2268,0.2158,0.2158,53821.0],["1984-01-13",0.2268,0.2379,0.2268,0.2268,184528.0],["1984-01-16",0.2268,0.2379,0.2268,0.2268,5126.0],["1984-01-17",0.2268,0.2379,0.2268,0.2268,35880.0],["1984-01-18",0.2268,0.2379,0.2268,0.2268,35880.0],["1984-01-19",0.2268,0.2324,0.2213,0.2213,87138.0],["1984-01-20",0.2213,0.2324,0.2213,0.2213,35880.0],["1984-01-23",0.2213,0.2268,0.2158,0.2158,17940.0],["1984-01-24",0.2158,0.2213,0.2158,0.2158,25629.0],["1984-01-25",0.2158,0.2213,0.2102,0.2102,64072.0],["1984-01-26",0.2158,0.2213,0.2158,0.2158,58946.0],["1984-01-27",0.2158,0.2213,0.2158,0.2158,17940.0],["1984-01-30",0.2158,0.2268,0.2158,0.2158,12814.0],["1984-01-31",0.2158,0.2213,0.2102,0.2102,5126.0],["1984-02-01",0.2158,0.2268,0.2158,0.2158,89701.0],["1984-02-02",0.2158,0.2268,0.2158,0.2158,17940.0],["1984-02-03",0.2158,0.2213,0.2102,0.2102,17940.0],["1984-02-06",0.2102,0.2213,0.2047,0.2047,92264.0],["1984-02-07",0.2047,0.2158,0.2047,0.2047,12814.0],["1984-02-08",0.2047,0.2102,0.1992,0.1992,56384.0],["1984-02-09",0.1992,0.2047,0.1964,0.1964,94827.0],["1984-02-10",0.1964,0.2047,0.1964,0.1964,92264.0],["1984-02-13",0.1964,0.2047,0.1964,0.1964,5126.0],["1984-02-14",0.1964,0.2047,0.1964,0.1964,38443.0],["1984-02-15",0.1964,0.2047,0.1936,0.1936,15377.0],["1984-02-16",0.1936,0.1936,0.1881,0.1881,66635.0],["1984-02-17",0.1881,0.1936,0.1826,0.1826,61509.0],["1984-02-21",0.1826,0.1936,0.177,0.177,76887.0],["1984-02-22",0.1798,0.1881,0.1798,0.1798,43569.0],["1984-02-23",0.1798,0.1881,0.177,0.177,48695.0],["1984-02-24",0.177,0.1881,0.177,0.177,10252.0],["1984-02-27",0.1881,0.1992,0.1881,0.1881,194780.0],["1984-02-28",0.1881,0.2047,0.1881,0.1881,20503.0],["1984-02-29",0.1881,0.1992,0.1881,0.1881,30755.0],["1984-03-01",0.1881,0.1992,0.1881,0.1881,12814.0],["1984-03-02",0.1881,0.1992,0.1881,0.1881,28192.0],["1984-03-05",0.1881,0.1992,0.1881,0.1881,5126.0],["1984-03-06",0.1881,0.1992,0.1881,0.1881,48695.0],["1984-03-07",0.1881,0.1936,0.1826,0.1826,110204.0],["1984-03-08",0.1826,0.1936,0.1826,0.1826,15377.0],["1984-03-09",0.1826,0.1881,0.1826,0.1826,20503.0],["1984-03-12",0.1826,0.1881,0.1826,0.1826,15377.0],["1984-03-13",0.1826,0.1936,0.1826,0.1826,10252.0],["1984-03-14",0.1826,0.1881,0.177,0.177,2563.0],["1984-03-15",0.177,0.1881,0.177,0.177,2563.0],["1984-03-16",0.177,0.1881,0.177,0.177,53821.0],["1984-03-19",0.177,0.1881,0.177,0.177,64072.0],["1984-03-20",0.1826,0.1936,0.1826,0.1826,66635.0],["1984-03-21",0.1826,0.1936,0.1826,0.1826,12814.0],["1984-03-22",0.1826,0.1936,0.1826,0.1826,12814.0],["1984-03-23",0.1826,0.1936,0.1826,0.1826,15377.0],["1984-03-26",0.1826,0.1936,0.1826,0.1826,35880.0],["1984-03-27",0.1826,0.1881,0.177,0.177,12814.0],["1984-03-28",0.1798,0.1881,0.1798,0.1798,35880.0],["1984-03-29",0.1798,0.1798,0.1798,0.1798,0.0],["1984-03-30",0.1798,0.1881,0.1798,0.1798,15377.0],["1984-04-02",0.1798,0.1853,0.1743,0.1743,41006.0],["1984-04-03",0.1743,0.1826,0.1743,0.1743,5126.0],["1984-04-04",0.1743,0.1853,0.1743,0.1743,15377.0],["1984-04-05",0.1743,0.177,0.1715,0.1715,82013.0],["1984-04-06",0.1715,0.1826,0.166,0.166,25629.0],["1984-04-09",0.166,0.1826,0.166,0.166,5126.0],["1984-04-10",0.166,0.1826,0.166,0.166,5126.0],["1984-04-11",0.166,0.177,0.166,0.166,15377.0],["1984-04-12",0.166,0.1715,0.166,0.166,66635.0],["1984-04-13",0.166,0.177,0.166,0.166,20503.0],["1984-04-16",0.166,0.177,0.166,0.166,17940.0],["1984-04-17",0.1715,0.177,0.1715,0.1715,105079.0],["1984-04-18",0.1715,0.177,0.1715,0.1715,5126.0],["1984-04-19",0.1715,0.177,0.166,0.166,28192.0],["1984-04-23",0.166,0.177,0.166,0.166,56384.0],["1984-04-24",0.166,0.177,0.166,0.166,10252.0],["1984-04-25",0.166,0.177,0.166,0.166,20503.0],["1984-04-26",0.166,0.177,0.166,0.166,61509.0],["1984-04-27",0.166,0.177,0.166,0.166,12814.0],["1984-04-30",0.166,0.177,0.166,0.166,33318.0],["1984-05-01",0.166,0.177,0.166,0.166,53821.0],["1984-05-02",0.1715,0.177,0.1715,0.1715,7689.0],["1984-05-03",0.1715,0.177,0.166,0.166,51258.0],["1984-05-04",0.166,0.166,0.166,0.166,0.0],["1984-05-07",0.166,0.177,0.166,0.166,15377.0],["1984-05-08",0.166,0.1715,0.1605,0.1605,58946.0],["1984-05-09",0.1605,0.166,0.1549,0.1549,20503.0],["1984-05-10",0.1549,0.166,0.1549,0.1549,87138.0],["1984-05-11",0.1549,0.166,0.1549,0.1549,64072.0],["1984-05-14",0.1549,0.166,0.1549,0.1549,2563.0],["1984-05-15",0.1549,0.1605,0.1494,0.1494,17940.0],["1984-05-16",0.1494,0.1494,0.1494,0.1494,0.0],["1984-05-17",0.1494,0.1605,0.1494,0.1494,48695.0],["1984-05-18",0.1494,0.1605,0.1494,0.1494,20503.0],["1984-05-21",0.1577,0.166,0.1577,0.1577,53821.0],["1984-05-22",0.1577,0.1632,0.1577,0.1577,43569.0],["1984-05-23",0.1577,0.1605,0.1522,0.1522,30755.0],["1984-05-24",0.1549,0.166,0.1549,0.1549,66635.0],["1984-05-25",0.1549,0.166,0.1549,0.1549,12814.0],["1984-05-29",0.1549,0.1605,0.1522,0.1522,76887.0],["1984-05-30",0.1522,0.1605,0.1522,0.1522,12814.0],["1984-05-31",0.1522,0.166,0.1522,0.1522,35880.0],["1984-06-01",0.1549,0.166,0.1549,0.1549,5126.0],["1984-06-04",0.1549,0.166,0.1549,0.1549,2563.0],["1984-06-05",0.1549,0.166,0.1549,0.1549,5126.0],["1984-06-06",0.1549,0.166,0.1549,0.1549,5126.0],["1984-06-07",0.1549,0.1605,0.1549,0.1549,10252.0],["1984-06-08",0.1549,0.1605,0.1549,0.1549,25629.0],["1984-06-11",0.1549,0.1605,0.1549,0.1549,61509.0],["1984-06-12",0.1549,0.1605,0.1494,0.1494,79450.0],["1984-06-13",0.1494,0.166,0.1494,0.1494,23066.0],["1984-06-14",0.1494,0.1577,0.1494,0.1494,20503.0],["1984-06-15",0.1494,0.1577,0.1494,0.1494,7689.0],["1984-06-18",0.1494,0.1577,0.1494,0.1494,645848.0],["1984-06-19",0.1494,0.1632,0.1494,0.1494,7689.0],["1984-06-20",0.1494,0.1605,0.1494,0.1494,15377.0],["1984-06-21",0.1494,0.166,0.1494,0.1494,115330.0],["1984-06-22",0.1494,0.1605,0.1494,0.1494,28192.0],["1984-06-25",0.1494,0.1605,0.1494,0.1494,5126.0],["1984-06-26",0.1494,0.1605,0.1494,0.1494,33318.0],["1984-06-27",0.1494,0.1549,0.1494,0.1494,25629.0],["1984-06-28",0.1494,0.1549,0.1494,0.1494,41006.0],["1984-06-29",0.1494,0.1549,0.1494,0.1494,23066.0],["1984-07-02",0.1494,0.1549,0.1494,0.1494,61509.0],["1984-07-03",0.1494,0.1605,0.1494,0.1494,38443.0],["1984-07-05",0.1494,0.1605,0.1494,0.1494,2563.0],["1984-07-06",0.1494,0.1605,0.1494,0.1494,2563.0],["1984-07-09",0.1494,0.1605,0.1494,0.1494,64072.0],["1984-07-10",0.1494,0.1605,0.1494,0.1494,82013.0],["1984-07-11",0.1494,0.1549,0.1494,0.1494,12814.0],["1984-07-12",0.1494,0.1549,0.1494,0.1494,28192.0],["1984-07-13",0.1494,0.1549,0.1494,0.1494,25629.0],["1984-07-16",0.1494,0.1549,0.1494,0.1494,5126.0],["1984-07-17",0.1494,0.1549,0.1494,0.1494,2563.0],["1984-07-18",0.1494,0.1577,0.1494,0.1494,5126.0],["1984-07-19",0.1494,0.1605,0.1494,0.1494,64072.0],["1984-07-20",0.1494,0.1605,0.1494,0.1494,33318.0],["1984-07-23",0.1494,0.1605,0.1494,0.1494,48695.0],["1984-07-24",0.1494,0.1605,0.1494,0.1494,7689.0],["1984-07-25",0.1494,0.1605,0.1494,0.1494,7689.0],["1984-07-26",0.1494,0.1605,0.1494,0.1494,12814.0],["1984-07-27",0.1494,0.1605,0.1494,0.1494,17940.0],["1984-07-30",0.1494,0.1605,0.1494,0.1494,71761.0],["1984-07-31",0.1494,0.1605,0.1494,0.1494,5126.0],["1984-08-01",0.1494,0.1605,0.1494,0.1494,2563.0],["1984-08-02",0.1494,0.166,0.1494,0.1494,23066.0],["1984-08-03",0.1826,0.1936,0.1826,0.1826,317798.0],["1984-08-06",0.1936,0.2047,0.1936,0.1936,220409.0],["1984-08-07",0.1936,0.1992,0.1881,0.1881,107641.0],["1984-08-08",0.1881,0.1992,0.1826,0.1826,87138.0],["1984-08-09",0.1826,0.1992,0.1826,0.1826,64072.0],["1984-08-10",0.1826,0.1992,0.1826,0.1826,76887.0],["1984-08-13",0.1881,0.1992,0.1881,0.1881,102516.0],["1984-08-14",0.1881,0.1992,0.1881,0.1881,30755.0],["1984-08-15",0.1881,0.1992,0.1881,0.1881,53821.0],["1984-08-16",0.1881,0.1936,0.1826,0.1826,10252.0],["1984-08-17",0.1826,0.1881,0.177,0.177,30755.0],["1984-08-20",0.177,0.177,0.177,0.177,0.0],["1984-08-21",0.177,0.1881,0.177,0.177,23066.0],["1984-08-22",0.177,0.1881,0.177,0.177,43569.0],["1984-08-23",0.177,0.177,0.177,0.177,0.0],["1984-08-24",0.1826,0.1936,0.1826,0.1826,48695.0],["1984-08-27",0.1826,0.1936,0.1826,0.1826,2563.0],["1984-08-28",0.1826,0.1936,0.1826,0.1826,64072.0],["1984-08-29",0.1826,0.1936,0.1826,0.1826,7689.0],["1984-08-30",0.1826,0.1936,0.1826,0.1826,7689.0],["1984-08-31",0.1826,0.1936,0.1826,0.1826,38443.0],["1984-09-04",0.1826,0.1936,0.1826,0.1826,23066.0],["1984-09-05",0.1826,0.1881,0.1826,0.1826,20503.0],["1984-09-06",0.1826,0.1881,0.1826,0.1826,274229.0],["1984-09-07",0.1826,0.1881,0.1826,0.1826,30755.0],["1984-09-10",0.1826,0.1881,0.177,0.177,207594.0],["1984-09-11",0.177,0.1881,0.177,0.177,138396.0],["1984-09-12",0.177,0.1881,0.177,0.177,10252.0],["1984-09-13",0.177,0.1826,0.177,0.177,33318.0],["1984-09-14",0.177,0.1881,0.177,0.177,28192.0],["1984-09-17",0.177,0.1881,0.177,0.177,102516.0],["1984-09-18",0.177,0.1881,0.177,0.177,53821.0],["1984-09-19",0.177,0.1881,0.177,0.177,5126.0],["1984-09-20",0.177,0.1881,0.177,0.177,51258.0],["1984-09-21",0.177,0.1826,0.177,0.177,15377.0],["1984-09-24",0.177,0.1881,0.177,0.177,153773.0],["1984-09-25",0.177,0.1881,0.177,0.177,46132.0],["1984-09-26",0.177,0.1826,0.177,0.177,117893.0],["1984-09-27",0.177,0.1826,0.177,0.177,261415.0],["1984-09-28",0.177,0.1881,0.177,0.177,64072.0],["1984-10-01",0.177,0.1826,0.177,0.177,12814.0],["1984-10-02",0.177,0.1826,0.177,0.177,10252.0],["1984-10-03",0.177,0.1826,0.177,0.177,10252.0],["1984-10-04",0.177,0.1826,0.177,0.177,79450.0],["1984-10-05",0.177,0.1826,0.177,0.177,5126.0],["1984-10-08",0.177,0.1826,0.177,0.177,87138.0],["1984-10-09",0.177,0.1826,0.177,0.177,294732.0],["1984-10-10",0.177,0.1826,0.177,0.177,56384.0],["1984-10-11",0.177,0.1826,0.177,0.177,56384.0],["1984-10-12",0.177,0.1826,0.177,0.177,28192.0],["1984-10-15",0.177,0.1826,0.177,0.177,10252.0],["1984-10-16",0.177,0.1826,0.177,0.177,10252.0],["1984-10-17",0.177,0.1826,0.177,0.177,153773.0],["1984-10-18",0.177,0.1826,0.177,0.177,53821.0],["1984-10-19",0.1798,0.1936,0.1798,0.1798,92264.0],["1984-10-22",0.1826,0.1936,0.1826,0.1826,53821.0],["1984-10-23",0.1826,0.1936,0.1826,0.1826,23066.0],["1984-10-24",0.1826,0.1936,0.1826,0.1826,5126.0],["1984-10-25",0.1826,0.1936,0.1826,0.1826,30755.0],["1984-10-26",0.1826,0.1936,0.1826,0.1826,25629.0],["1984-10-29",0.1826,0.1936,0.1798,0.1798,74324.0],["1984-10-30",0.1798,0.1909,0.1798,0.1798,41006.0],["1984-10-31",0.1798,0.1909,0.1798,0.1798,7689.0],["1984-11-01",0.1798,0.1881,0.1798,0.1798,69198.0],["1984-11-02",0.1798,0.1881,0.177,0.177,125582.0],["1984-11-05",0.177,0.1881,0.177,0.177,258852.0],["1984-11-06",0.177,0.1881,0.177,0.177,46132.0],["1984-11-07",0.177,0.1826,0.166,0.166,125582.0],["1984-11-08",0.166,0.177,0.166,0.166,17940.0],["1984-11-09",0.166,0.177,0.166,0.166,58946.0],["1984-11-12",0.166,0.177,0.1605,0.1605,25629.0],["1984-11-13",0.1605,0.1715,0.1605,0.1605,76887.0],["1984-11-14",0.1605,0.166,0.1549,0.1549,30755.0],["1984-11-15",0.1549,0.1605,0.1494,0.1494,51258.0],["1984-11-16",0.1494,0.1605,0.1494,0.1494,46132.0],["1984-11-19",0.1494,0.1605,0.1494,0.1494,97390.0],["1984-11-20",0.1494,0.1605,0.1494,0.1494,12814.0],["1984-11-21",0.1494,0.1605,0.1494,0.1494,66635.0],["1984-11-23",0.1494,0.1494,0.1494,0.1494,0.0],["1984-11-26",0.1494,0.1605,0.1494,0.1494,15377.0],["1984-11-27",0.1494,0.1549,0.1494,0.1494,76887.0],["1984-11-28",0.1494,0.1549,0.1494,0.1494,33318.0],["1984-11-29",0.1494,0.1549,0.1494,0.1494,43569.0],["1984-11-30",0.1494,0.1549,0.1494,0.1494,35880.0],["1984-12-03",0.1494,0.1549,0.1494,0.1494,30755.0],["1984-12-04",0.1494,0.1549,0.1494,0.1494,41006.0],["1984-12-05",0.1494,0.1549,0.1494,0.1494,12814.0],["1984-12-06",0.1494,0.1549,0.1494,0.1494,115330.0],["1984-12-07",0.1494,0.1549,0.1494,0.1494,15377.0],["1984-12-10",0.1494,0.1549,0.1494,0.1494,38443.0],["1984-12-11",0.1494,0.1549,0.1494,0.1494,10252.0],["1984-12-12",0.1494,0.1549,0.1494,0.1494,56384.0],["1984-12-13",0.1494,0.1494,0.1439,0.1439,82013.0],["1984-12-14",0.1439,0.1549,0.1439,0.1439,105079.0],["1984-12-17",0.1439,0.1494,0.1383,0.1383,58946.0],["1984-12-18",0.1383,0.1494,0.1383,0.1383,48695.0],["1984-12-19",0.1383,0.1494,0.1383,0.1383,66635.0],["1984-12-20",0.1383,0.1494,0.1383,0.1383,199905.0],["1984-12-21",0.1383,0.1494,0.1383,0.1383,48695.0],["1984-12-24",0.1383,0.1494,0.1383,0.1383,5126.0],["1984-12-26",0.1383,0.1494,0.1383,0.1383,120456.0],["1984-12-27",0.1383,0.1494,0.1383,0.1383,56384.0],["1984-12-28",0.1383,0.1494,0.1383,0.1383,87138.0],["1984-12-31",0.1383,0.1494,0.1383,0.1383,20503.0],["1985-01-02",0.1383,0.1494,0.1383,0.1383,2563.0],["1985-01-03",0.1383,0.1494,0.1383,0.1383,51258.0],["1985-01-04",0.1383,0.1494,0.1383,0.1383,7689.0],["1985-01-07",0.1383,0.1494,0.1383,0.1383,2563.0],["1985-01-08",0.1383,0.1494,0.1383,0.1383,17940.0],["1985-01-09",0.1383,0.1494,0.1383,0.1383,89701.0],["1985-01-10",0.1494,0.1549,0.1494,0.1494,169151.0],["1985-01-11",0.1494,0.1549,0.1439,0.1439,61509.0],["1985-01-14",0.1439,0.1549,0.1439,0.1439,12814.0],["1985-01-15",0.1494,0.1605,0.1494,0.1494,161462.0],["1985-01-16",0.1549,0.1715,0.1549,0.1549,115330.0],["1985-01-17",0.1549,0.1715,0.1549,0.1549,2563.0],["1985-01-18",0.1549,0.166,0.1549,0.1549,7689.0],["1985-01-21",0.1549,0.166,0.1549,0.1549,7689.0],["1985-01-22",0.1605,0.1715,0.1605,0.1605,66635.0],["1985-01-23",0.1605,0.1715,0.1605,0.1605,15377.0],["1985-01-24",0.1605,0.1715,0.1605,0.1605,38443.0],["1985-01-25",0.177,0.1881,0.177,0.177,202468.0],["1985-01-28",0.1826,0.1936,0.1826,0.1826,69198.0],["1985-01-29",0.1826,0.1992,0.1826,0.1826,61509.0],["1985-01-30",0.1992,0.2102,0.1992,0.1992,187091.0],["1985-01-31",0.1992,0.2102,0.1992,0.1992,105079.0],["1985-02-01",0.1992,0.2047,0.1936,0.1936,202468.0],["1985-02-04",0.1936,0.2047,0.1936,0.1936,43569.0],["1985-02-05",0.1936,0.2047,0.1936,0.1936,107641.0],["1985-02-06",0.1992,0.2102,0.1992,0.1992,315236.0],["1985-02-07",0.1992,0.2047,0.1936,0.1936,56384.0],["1985-02-08",0.1936,0.2102,0.1936,0.1936,51258.0],["1985-02-11",0.1992,0.2102,0.1992,0.1992,15377.0],["1985-02-12",0.2047,0.2158,0.2047,0.2047,43569.0],["1985-02-13",0.2158,0.2268,0.2158,0.2158,222971.0],["1985-02-14",0.2158,0.2268,0.2158,0.2158,320361.0],["1985-02-15",0.2158,0.2268,0.2158,0.2158,25629.0],["1985-02-19",0.2158,0.2268,0.2158,0.2158,33318.0],["1985-02-20",0.2158,0.2158,0.2158,0.2158,0.0],["1985-02-21",0.2158,0.2213,0.2102,0.2102,84575.0],["1985-02-22",0.2102,0.2213,0.2102,0.2102,130707.0],["1985-02-25",0.2102,0.2158,0.2047,0.2047,51258.0],["1985-02-26",0.2075,0.2158,0.2075,0.2075,105079.0],["1985-02-27",0.2075,0.213,0.2075,0.2075,38443.0],["1985-02-28",0.2075,0.213,0.2075,0.2075,15377.0],["1985-03-01",0.2075,0.2158,0.2075,0.2075,87138.0],["1985-03-04",0.2075,0.2158,0.2075,0.2075,15377.0],["1985-03-05",0.2102,0.2158,0.2102,0.2102,266541.0],["1985-03-06",0.2102,0.2158,0.2102,0.2102,97390.0],["1985-03-07",0.2102,0.2158,0.2102,0.2102,189654.0],["1985-03-08",0.2102,0.2158,0.2102,0.2102,7689.0],["1985-03-11",0.2102,0.2158,0.2102,0.2102,38443.0],["1985-03-12",0.2102,0.2158,0.2102,0.2102,94827.0],["1985-03-13",0.2102,0.2158,0.2102,0.2102,5126.0],["1985-03-14",0.2102,0.2158,0.2102,0.2102,48695.0],["1985-03-15",0.2102,0.2158,0.2102,0.2102,28192.0],["1985-03-18",0.2102,0.2158,0.2102,0.2102,71761.0],["1985-03-19",0.2102,0.2158,0.2102,0.2102,53821.0],["1985-03-20",0.2102,0.2158,0.2102,0.2102,43569.0],["1985-03-21",0.2102,0.2158,0.2102,0.2102,20503.0],["1985-03-22",0.2102,0.2102,0.2102,0.2102,0.0],["1985-03-25",0.2102,0.2158,0.2102,0.2102,17940.0],["1985-03-26",0.2102,0.2158,0.2102,0.2102,41006.0],["1985-03-27",0.2102,0.2158,0.2102,0.2102,41006.0],["1985-03-28",0.2102,0.2158,0.2102,0.2102,266541.0],["1985-03-29",0.2102,0.2158,0.2102,0.2102,112767.0],["1985-04-01",0.2102,0.2158,0.2102,0.2102,7689.0],["1985-04-02",0.2102,0.2158,0.2102,0.2102,210157.0],["1985-04-03",0.2102,0.2102,0.2102,0.2102,12814.0],["1985-04-04",0.2047,0.2047,0.2047,0.2047,30755.0],["1985-04-08",0.2047,0.2047,0.2047,0.2047,7689.0],["1985-04-09",0.2047,0.2047,0.2047,0.2047,61509.0],["1985-04-10",0.2047,0.2047,0.1992,0.1992,33318.0],["1985-04-11",0.1992,0.2102,0.1992,0.1992,17940.0],["1985-04-12",0.1992,0.1992,0.1992,0.1992,7689.0],["1985-04-15",0.1992,0.1992,0.1992,0.1992,7689.0],["1985-04-16",0.1992,0.1992,0.1992,0.1992,15377.0],["1985-04-17",0.1992,0.2047,0.1992,0.2047,28192.0],["1985-04-18",0.2047,0.2047,0.1992,0.1992,25629.0],["1985-04-19",0.1992,0.1992,0.1992,0.1992,7689.0],["1985-04-22",0.2047,0.2047,0.2047,0.2047,35880.0],["1985-04-23",0.1992,0.1992,0.1992,0.1992,33318.0],["1985-04-24",0.1992,0.2047,0.1936,0.1992,61509.0],["1985-04-25",0.1992,0.1992,0.1992,0.1992,0.0],["1985-04-26",0.2047,0.2102,0.2047,0.2102,74324.0],["1985-04-29",0.2075,0.2075,0.2075,0.2075,2563.0],["1985-04-30",0.2075,0.2102,0.2075,0.2075,25629.0],["1985-05-01",0.2075,0.213,0.2047,0.213,69198.0],["1985-05-02",0.2075,0.2075,0.1992,0.1992,30755.0],["1985-05-03",0.1992,0.1992,0.1992,0.1992,0.0],["1985-05-06",0.2047,0.2047,0.2047,0.2047,20503.0],["1985-05-07",0.2047,0.2047,0.2019,0.2019,15377.0],["1985-05-08",0.2019,0.2019,0.2019,0.2019,0.0],["1985-05-09",0.1992,0.1992,0.1992,0.1992,2563.0],["1985-05-10",0.2075,0.213,0.2075,0.2075,84575.0],["1985-05-13",0.2075,0.2075,0.2019,0.2075,30755.0],["1985-05-14",0.2047,0.2047,0.2047,0.2047,17940.0],["1985-05-15",0.2047,0.213,0.2019,0.2019,20503.0],["1985-05-16",0.213,0.213,0.213,0.213,38443.0],["1985-05-17",0.213,0.213,0.2102,0.2102,15377.0],["1985-05-20",0.2102,0.2158,0.2047,0.2047,41006.0],["1985-05-21",0.2158,0.2158,0.2158,0.2158,33318.0],["1985-05-22",0.2102,0.2102,0.2047,0.2102,117893.0],["1985-05-23",0.2102,0.2102,0.2102,0.2102,2563.0],["1985-05-24",0.2075,0.2075,0.2075,0.2075,2563.0],["1985-05-28",0.2075,0.2102,0.2075,0.2102,5126.0],["1985-05-29",0.2075,0.2075,0.2075,0.2075,5126.0],["1985-05-30",0.2075,0.2075,0.2075,0.2075,7689.0],["1985-05-31",0.2102,0.2102,0.2102,0.2102,30755.0],["1985-06-03",0.2102,0.2185,0.2075,0.2075,28192.0],["1985-06-04",0.2075,0.2075,0.2075,0.2075,46132.0],["1985-06-05",0.2075,0.2185,0.2047,0.2102,17940.0],["1985-06-06",0.2102,0.2158,0.2047,0.2102,28192.0],["1985-06-07",0.2047,0.2047,0.2047,0.2047,7689.0],["1985-06-10",0.2102,0.2158,0.2102,0.2102,69198.0],["1985-06-11",0.2158,0.2185,0.2158,0.2158,28192.0],["1985-06-12",0.2158,0.2185,0.213,0.213,56384.0],["1985-06-13",0.213,0.2185,0.213,0.213,38443.0],["1985-06-14",0.213,0.2213,0.2102,0.2213,17940.0],["1985-06-17",0.213,0.213,0.2102,0.2102,46132.0],["1985-06-18",0.2102,0.2102,0.2102,0.2102,12814.0],["1985-06-19",0.2102,0.2158,0.1992,0.2047,107641.0],["1985-06-20",0.2047,0.2102,0.1992,0.1992,89701.0],["1985-06-21",0.1992,0.2102,0.1936,0.1936,61509.0],["1985-06-24",0.1936,0.1936,0.1936,0.1936,0.0],["1985-06-25",0.1992,0.2102,0.1992,0.2102,107641.0],["1985-06-26",0.2102,0.2102,0.2102,0.2102,28192.0],["1985-06-27",0.2102,0.2213,0.1992,0.2185,205031.0],["1985-06-28",0.2185,0.2296,0.2158,0.2185,617657.0],["1985-07-01",0.2213,0.2324,0.2213,0.2268,284481.0],["1985-07-02",0.2268,0.2324,0.2268,0.2324,58946.0],["1985-07-03",0.2324,0.2324,0.2213,0.2268,171714.0],["1985-07-05",0.2324,0.2379,0.2324,0.2324,7689.0],["1985-07-08",0.2324,0.2324,0.2268,0.2324,102516.0],["1985-07-09",0.2268,0.2268,0.2268,0.2268,128145.0],["1985-07-10",0.2213,0.2213,0.2213,0.2213,10252.0],["1985-07-11",0.2213,0.2213,0.2213,0.2213,17940.0],["1985-07-12",0.2268,0.2296,0.2268,0.2296,33318.0],["1985-07-15",0.2241,0.2241,0.2241,0.2241,10252.0],["1985-07-16",0.2241,0.2268,0.2213,0.2268,12814.0],["1985-07-17",0.2268,0.2351,0.2241,0.2351,881634.0],["1985-07-18",0.2324,0.2324,0.2268,0.2324,7689.0],["1985-07-19",0.2324,0.2379,0.2324,0.2324,53821.0],["1985-07-22",0.2324,0.2517,0.2324,0.2407,597154.0],["1985-07-23",0.2407,0.2545,0.2407,0.2517,330613.0],["1985-07-24",0.2517,0.2517,0.2407,0.2434,56384.0],["1985-07-25",0.2434,0.2462,0.2407,0.2434,146085.0],["1985-07-26",0.2434,0.2434,0.2379,0.2407,422877.0],["1985-07-29",0.2379,0.2379,0.2296,0.2351,105079.0],["1985-07-30",0.2351,0.2379,0.2213,0.2324,17940.0],["1985-07-31",0.2324,0.2379,0.2213,0.2213,28192.0],["1985-08-01",0.2213,0.2213,0.2213,0.2213,7689.0],["1985-08-02",0.2213,0.2379,0.2213,0.2379,151211.0],["1985-08-05",0.2324,0.2324,0.2268,0.2324,140959.0],["1985-08-06",0.2324,0.2324,0.2213,0.2213,138396.0],["1985-08-07",0.2213,0.2213,0.2185,0.2185,105079.0],["1985-08-08",0.2185,0.2185,0.2185,0.2185,7689.0],["1985-08-09",0.2213,0.2324,0.2213,0.2213,43569.0],["1985-08-12",0.2268,0.2324,0.2268,0.2324,17940.0],["1985-08-13",0.2268,0.2268,0.2213,0.2213,153773.0],["1985-08-14",0.2213,0.2268,0.2213,0.2213,128145.0],["1985-08-15",0.2213,0.2268,0.2213,0.2241,117893.0],["1985-08-16",0.2213,0.2213,0.2213,0.2213,5126.0],["1985-08-19",0.2213,0.2268,0.2158,0.2158,133270.0],["1985-08-20",0.2158,0.2241,0.2158,0.2158,48695.0],["1985-08-21",0.2213,0.2324,0.2213,0.2213,253726.0],["1985-08-22",0.2213,0.2213,0.2213,0.2213,15377.0],["1985-08-23",0.2213,0.2268,0.2158,0.2158,7689.0],["1985-08-26",0.2158,0.2241,0.2158,0.2241,23066.0],["1985-08-27",0.2213,0.2213,0.2158,0.2158,169151.0],["1985-08-28",0.2158,0.2268,0.2158,0.2158,135833.0],["1985-08-29",0.2158,0.2158,0.2158,0.2158,2563.0],["1985-08-30",0.2158,0.2268,0.2158,0.2268,94827.0],["1985-09-03",0.2213,0.2213,0.2102,0.2102,28192.0],["1985-09-04",0.2102,0.2213,0.2102,0.2158,43569.0],["1985-09-05",0.2158,0.2158,0.2102,0.2158,79450.0],["1985-09-06",0.2158,0.2213,0.2158,0.2185,102516.0],["1985-09-09",0.2268,0.2268,0.2268,0.2268,35880.0],["1985-09-10",0.2268,0.2268,0.2213,0.2268,61509.0],["1985-09-11",0.2268,0.2268,0.2158,0.2213,35880.0],["1985-09-12",0.2213,0.2268,0.2158,0.2158,17940.0],["1985-09-13",0.2213,0.2213,0.2213,0.2213,7689.0],["1985-09-16",0.2213,0.2268,0.2213,0.2268,161462.0],["1985-09-17",0.2268,0.2268,0.2158,0.2158,74324.0],["1985-09-18",0.2158,0.2268,0.2158,0.2158,5126.0],["1985-09-19",0.2158,0.2268,0.2158,0.2158,17940.0],["1985-09-20",0.2158,0.2268,0.2158,0.2213,10252.0],["1985-09-23",0.2213,0.2268,0.2158,0.2158,58946.0],["1985-09-24",0.2158,0.2268,0.2158,0.2213,235786.0],["1985-09-25",0.2158,0.2158,0.2158,0.2158,2563.0],["1985-09-26",0.2158,0.2158,0.2158,0.2158,15377.0],["1985-09-30",0.2158,0.2158,0.2158,0.2158,25629.0],["1985-10-01",0.2158,0.2324,0.2158,0.2241,438254.0],["1985-10-02",0.2241,0.2324,0.2213,0.2213,53821.0],["1985-10-03",0.2268,0.2379,0.2268,0.2379,248600.0],["1985-10-04",0.2324,0.2324,0.2268,0.2324,35880.0],["1985-10-07",0.2324,0.2379,0.2268,0.2324,140959.0],["1985-10-08",0.2379,0.2379,0.2379,0.2379,15377.0],["1985-10-09",0.2379,0.2379,0.2268,0.2268,30755.0],["1985-10-10",0.2268,0.2268,0.2268,0.2268,10252.0],["1985-10-11",0.2268,0.2268,0.2268,0.2268,23066.0],["1985-10-14",0.2268,0.2268,0.2268,0.2268,20503.0],["1985-10-15",0.2268,0.2324,0.2268,0.2324,41006.0],["1985-10-16",0.2324,0.2324,0.2213,0.2213,46132.0],["1985-10-17",0.2213,0.2213,0.2213,0.2213,0.0],["1985-10-18",0.2213,0.2324,0.2213,0.2213,15377.0],["1985-10-21",0.2213,0.2268,0.2213,0.2213,28192.0],["1985-10-22",0.2213,0.2213,0.2213,0.2213,12814.0],["1985-10-23",0.2213,0.2324,0.2213,0.2213,33318.0],["1985-10-24",0.2213,0.2268,0.2213,0.2213,20503.0],["1985-10-25",0.2213,0.2213,0.2213,0.2213,17940.0],["1985-10-28",0.2213,0.2324,0.2213,0.2268,53821.0],["1985-10-29",0.2268,0.2268,0.2158,0.2158,71761.0],["1985-10-30",0.2158,0.2268,0.2158,0.2158,17940.0],["1985-10-31",0.2158,0.2268,0.2158,0.2158,74324.0],["1985-11-01",0.2158,0.2158,0.2158,0.2158,12814.0],["1985-11-04",0.2158,0.2268,0.2158,0.2158,30755.0],["1985-11-05",0.2158,0.2268,0.2158,0.2213,105079.0],["1985-11-06",0.2213,0.2324,0.2213,0.2324,99953.0],["1985-11-07",0.2324,0.2351,0.2213,0.2351,202468.0],["1985-11-08",0.2351,0.2351,0.2268,0.2324,48695.0],["1985-11-11",0.2324,0.2324,0.2268,0.2324,66635.0],["1985-11-12",0.2324,0.249,0.2324,0.2434,779119.0],["1985-11-13",0.2434,0.2545,0.2434,0.249,412625.0],["1985-11-14",0.249,0.249,0.2434,0.2434,192217.0],["1985-11-15",0.2434,0.249,0.2434,0.2462,328050.0],["1985-11-18",0.2462,0.249,0.2462,0.2462,69198.0],["1985-11-19",0.2462,0.2462,0.2462,0.2462,20503.0],["1985-11-20",0.249,0.2545,0.249,0.249,146085.0],["1985-11-21",0.249,0.26,0.249,0.26,143522.0],["1985-11-22",0.26,0.2711,0.26,0.26,176839.0],["1985-11-25",0.2628,0.2656,0.2628,0.2656,76887.0],["1985-11-26",0.2656,0.2711,0.26,0.2711,238349.0],["1985-11-27",0.2711,0.2711,0.26,0.26,58946.0],["1985-11-29",0.26,0.2711,0.26,0.2711,71761.0],["1985-12-02",0.2711,0.2766,0.26,0.26,30755.0],["1985-12-03",0.26,0.2656,0.26,0.26,64072.0],["1985-12-04",0.26,0.26,0.26,0.26,10252.0],["1985-12-05",0.26,0.2766,0.26,0.2766,189654.0],["1985-12-06",0.2656,0.2656,0.2656,0.2656,56384.0],["1985-12-09",0.2656,0.2766,0.2656,0.2656,174277.0],["1985-12-10",0.2656,0.2683,0.2656,0.2656,35880.0],["1985-12-11",0.2656,0.2766,0.2656,0.2711,135833.0],["1985-12-12",0.2711,0.2822,0.2711,0.2711,392122.0],["1985-12-13",0.2711,0.2822,0.2656,0.2822,653537.0],["1985-12-16",0.2822,0.2877,0.2766,0.2822,110204.0],["1985-12-17",0.2822,0.2877,0.2766,0.2766,115330.0],["1985-12-18",0.2766,0.2877,0.2766,0.2766,33318.0],["1985-12-19",0.2766,0.2822,0.2766,0.2766,138396.0],["1985-12-20",0.2849,0.2849,0.2849,0.2849,5126.0],["1985-12-23",0.2849,0.2877,0.2766,0.2766,343427.0],["1985-12-24",0.2766,0.2766,0.2766,0.2766,2563.0],["1985-12-26",0.2766,0.2877,0.2766,0.2822,17940.0],["1985-12-27",0.2822,0.2932,0.2822,0.2932,76887.0],["1985-12-30",0.2656,0.2656,0.2656,0.2656,5126.0],["1985-12-31",0.249,0.249,0.249,0.249,2563.0],["1986-01-02",0.249,0.2656,0.249,0.2656,17940.0],["1986-01-03",0.2656,0.2711,0.2656,0.2711,15377.0],["1986-01-06",0.2711,0.2766,0.26,0.2766,143522.0],["1986-01-07",0.2766,0.296,0.2766,0.2932,161462.0],["1986-01-08",0.2932,0.3043,0.2822,0.2988,363930.0],["1986-01-09",0.2988,0.2988,0.2822,0.2932,356242.0],["1986-01-10",0.2822,0.2822,0.2822,0.2822,28192.0],["1986-01-13",0.2822,0.2822,0.2822,0.2822,25629.0],["1986-01-14",0.2822,0.2877,0.2822,0.2877,41006.0],["1986-01-15",0.2877,0.2932,0.2822,0.2932,110204.0],["1986-01-16",0.2877,0.2877,0.2877,0.2877,15377.0],["1986-01-17",0.2877,0.2932,0.2877,0.2932,58946.0],["1986-01-20",0.2932,0.2932,0.2822,0.2932,53821.0],["1986-01-21",0.2932,0.2932,0.2822,0.2932,230660.0],["1986-01-22",0.2822,0.2822,0.2822,0.2822,12814.0],["1986-01-23",0.2822,0.2822,0.2822,0.2822,56384.0],["1986-01-24",0.2822,0.2932,0.2766,0.2822,281918.0],["1986-01-27",0.2877,0.2988,0.2877,0.2932,202468.0],["1986-01-28",0.2932,0.3043,0.2932,0.2988,594591.0],["1986-01-29",0.2988,0.3154,0.2988,0.3098,261415.0],["1986-01-30",0.3098,0.3209,0.3043,0.3098,69198.0],["1986-01-31",0.3098,0.3209,0.3043,0.3209,292170.0],["1986-02-03",0.3209,0.3541,0.3154,0.343,812436.0],["1986-02-04",0.343,0.3541,0.332,0.343,399811.0],["1986-02-05",0.343,0.3541,0.3375,0.343,345990.0],["1986-02-06",0.343,0.3652,0.3375,0.3652,658663.0],["1986-02-07",0.3652,0.3707,0.3486,0.3652,179402.0],["1986-02-10",0.3652,0.3652,0.3486,0.3541,110204.0],["1986-02-11",0.3541,0.3652,0.3486,0.3541,205031.0],["1986-02-12",0.3541,0.3596,0.3486,0.3596,89701.0],["1986-02-13",0.3569,0.3569,0.3486,0.3541,71761.0],["1986-02-14",0.3541,0.3541,0.3486,0.3541,25629.0],["1986-02-18",0.3541,0.3596,0.3486,0.3486,212720.0],["1986-02-19",0.3486,0.3541,0.3486,0.3486,351116.0],["1986-02-20",0.3486,0.3596,0.3486,0.3596,82013.0],["1986-02-21",0.3596,0.3596,0.343,0.3541,205031.0],["1986-02-24",0.3486,0.3486,0.332,0.332,197343.0],["1986-02-25",0.3375,0.3486,0.3375,0.3486,192217.0],["1986-02-26",0.343,0.343,0.3375,0.3375,15377.0],["1986-02-27",0.343,0.3541,0.343,0.3486,238349.0],["1986-02-28",0.3541,0.3707,0.3541,0.3541,684292.0],["1986-03-03",0.3541,0.3652,0.3486,0.3624,302421.0],["1986-03-04",0.3624,0.3873,0.3541,0.3873,551021.0],["1986-03-05",0.3873,0.3873,0.3652,0.3707,330613.0],["1986-03-06",0.3707,0.3818,0.3652,0.3707,133270.0],["1986-03-07",0.3707,0.3818,0.3707,0.3762,158899.0],["1986-03-10",0.3762,0.4067,0.3762,0.4067,535644.0],["1986-03-11",0.4067,0.415,0.3984,0.415,494638.0],["1986-03-12",0.415,0.426,0.4094,0.4094,353679.0],["1986-03-13",0.4094,0.4205,0.4094,0.4094,151211.0],["1986-03-14",0.4094,0.415,0.4094,0.4094,46132.0],["1986-03-17",0.4094,0.4205,0.4094,0.415,645848.0],["1986-03-18",0.415,0.415,0.4094,0.4094,135833.0],["1986-03-19",0.4094,0.4316,0.4094,0.4205,333176.0],["1986-03-20",0.4205,0.426,0.4205,0.4205,166588.0],["1986-03-21",0.4205,0.4371,0.4205,0.4316,422877.0],["1986-03-24",0.4316,0.4426,0.426,0.426,422877.0],["1986-03-25",0.426,0.4316,0.415,0.415,315236.0],["1986-03-26",0.415,0.426,0.4094,0.4094,148648.0],["1986-03-27",0.4094,0.4205,0.4039,0.4177,43569.0],["1986-03-31",0.4177,0.4205,0.415,0.415,197343.0],["1986-04-01",0.415,0.415,0.4039,0.4039,82013.0],["1986-04-02",0.4039,0.4039,0.3984,0.4039,84575.0],["1986-04-03",0.4039,0.4094,0.3984,0.3984,87138.0],["1986-04-04",0.3984,0.4039,0.3873,0.3984,115330.0],["1986-04-07",0.3984,0.4039,0.3901,0.3928,279355.0],["1986-04-08",0.3928,0.3984,0.3873,0.3984,184528.0],["1986-04-09",0.3984,0.4122,0.3984,0.4094,556147.0],["1986-04-10",0.4094,0.415,0.3984,0.4094,256289.0],["1986-04-11",0.4094,0.4122,0.4067,0.4067,46132.0],["1986-04-14",0.4067,0.4122,0.4067,0.4122,125582.0],["1986-04-15",0.4122,0.415,0.4039,0.4039,94827.0],["1986-04-16",0.4039,0.4094,0.4011,0.4094,115330.0],["1986-04-17",0.4094,0.4094,0.4067,0.4094,23066.0],["1986-04-18",0.4094,0.4122,0.4067,0.4067,15377.0],["1986-04-21",0.4094,0.415,0.4094,0.415,702232.0],["1986-04-22",0.415,0.4177,0.4122,0.4122,12814.0],["1986-04-23",0.4122,0.4122,0.4122,0.4122,17940.0],["1986-04-24",0.4122,0.415,0.4122,0.4122,15377.0],["1986-04-25",0.4122,0.415,0.4122,0.4122,12814.0],["1986-04-28",0.4122,0.415,0.4094,0.4094,61509.0],["1986-04-29",0.4094,0.4122,0.3901,0.3928,322924.0],["1986-04-30",0.3901,0.3901,0.3707,0.3735,625345.0],["1986-05-01",0.3679,0.3679,0.3596,0.3596,135833.0],["1986-05-02",0.3652,0.3735,0.3652,0.3735,105079.0],["1986-05-05",0.3735,0.3762,0.3735,0.3762,43569.0],["1986-05-06",0.3762,0.3762,0.3735,0.3735,84575.0],["1986-05-07",0.3707,0.3707,0.3652,0.3679,82013.0],["1986-05-08",0.3596,0.3596,0.3486,0.3513,205031.0],["1986-05-09",0.3458,0.3458,0.3375,0.3403,97390.0],["1986-05-12",0.3375,0.3375,0.3237,0.3237,115330.0],["1986-05-13",0.3237,0.3237,0.3126,0.3126,99953.0],["1986-05-14",0.3126,0.3181,0.3126,0.3181,71761.0],["1986-05-15",0.3181,0.3209,0.3181,0.3209,30755.0],["1986-05-16",0.3209,0.3209,0.3154,0.3209,279355.0],["1986-05-19",0.3264,0.3264,0.3264,0.3264,184528.0],["1986-05-20",0.3264,0.3264,0.3237,0.3264,35880.0],["1986-05-21",0.3264,0.3264,0.3264,0.3264,53821.0],["1986-05-22",0.3264,0.332,0.3237,0.332,379308.0],["1986-05-23",0.3347,0.343,0.3347,0.343,51258.0],["1986-05-27",0.3458,0.3513,0.3458,0.3513,69198.0],["1986-05-28",0.3513,0.3541,0.3486,0.3541,515141.0],["1986-05-29",0.3541,0.3624,0.3541,0.3624,363930.0],["1986-05-30",0.3652,0.3707,0.3652,0.3707,15377.0],["1986-06-02",0.3707,0.3735,0.3652,0.3652,107641.0],["1986-06-03",0.3624,0.3624,0.3596,0.3596,35880.0],["1986-06-04",0.3541,0.3541,0.3458,0.3458,69198.0],["1986-06-05",0.343,0.343,0.343,0.343,12814.0],["1986-06-06",0.3403,0.3403,0.3347,0.3347,120456.0],["1986-06-09",0.3292,0.3292,0.3181,0.3181,151211.0],["1986-06-10",0.3209,0.3209,0.3209,0.3209,10252.0],["1986-06-11",0.3209,0.3264,0.3154,0.3264,41006.0],["1986-06-12",0.3264,0.3264,0.3209,0.3264,64072.0],["1986-06-13",0.3264,0.3292,0.3237,0.3264,64072.0],["1986-06-16",0.332,0.3347,0.332,0.3347,287044.0],["1986-06-17",0.3347,0.343,0.3347,0.3403,74324.0],["1986-06-18",0.3403,0.343,0.3375,0.3375,294732.0],["1986-06-19",0.3375,0.343,0.3375,0.343,284481.0],["1986-06-20",0.343,0.3458,0.3347,0.343,1102043.0],["1986-06-23",0.3458,0.3513,0.3458,0.3486,222971.0],["1986-06-24",0.3486,0.3541,0.3486,0.3513,228097.0],["1986-06-25",0.3513,0.3541,0.3486,0.3513,151211.0],["1986-06-26",0.3541,0.3569,0.3541,0.3541,343427.0],["1986-06-27",0.3541,0.3541,0.3486,0.3541,46132.0],["1986-06-30",0.3541,0.3541,0.3486,0.3541,87138.0],["1986-07-01",0.3541,0.3541,0.3541,0.3541,212720.0],["1986-07-02",0.3541,0.3596,0.3541,0.3569,358805.0],["1986-07-03",0.3569,0.3569,0.3541,0.3541,48695.0],["1986-07-07",0.3541,0.3569,0.3375,0.3375,1653064.0],["1986-07-08",0.3347,0.3347,0.3181,0.3181,469009.0],["1986-07-09",0.3181,0.3209,0.3181,0.3181,99953.0],["1986-07-10",0.3237,0.3237,0.3237,0.3237,7689.0],["1986-07-11",0.3237,0.3292,0.3209,0.3292,156336.0],["1986-07-14",0.3264,0.3264,0.3154,0.3154,99953.0],["1986-07-15",0.3154,0.3237,0.3043,0.3237,205031.0],["1986-07-16",0.3237,0.3264,0.3209,0.3209,10252.0],["1986-07-17",0.3209,0.3209,0.3098,0.3098,161462.0],["1986-07-18",0.3098,0.3098,0.3098,0.3098,35880.0],["1986-07-21",0.3098,0.3098,0.3043,0.3071,130707.0],["1986-07-22",0.3071,0.3071,0.3043,0.3043,35880.0],["1986-07-23",0.3071,0.3071,0.3071,0.3071,5126.0],["1986-07-24",0.3043,0.3043,0.2932,0.2932,84575.0],["1986-07-25",0.2932,0.3015,0.2932,0.2988,307547.0],["1986-07-28",0.2988,0.3043,0.2988,0.3043,17940.0],["1986-07-29",0.2988,0.2988,0.2988,0.2988,25629.0],["1986-07-30",0.296,0.296,0.2877,0.2905,79450.0],["1986-07-31",0.2905,0.2905,0.2877,0.2877,79450.0],["1986-08-01",0.2877,0.2877,0.2849,0.2849,35880.0],["1986-08-04",0.2849,0.2877,0.2794,0.2822,135833.0],["1986-08-05",0.2822,0.2849,0.2794,0.2822,15377.0],["1986-08-06",0.2822,0.2822,0.2766,0.2766,35880.0],["1986-08-07",0.2794,0.2794,0.2794,0.2794,25629.0],["1986-08-08",0.2794,0.2849,0.2794,0.2849,617657.0],["1986-08-11",0.2877,0.2932,0.2877,0.2932,28192.0],["1986-08-12",0.296,0.2988,0.296,0.2988,35880.0],["1986-08-13",0.2988,0.3043,0.296,0.296,69198.0],["1986-08-14",0.2988,0.2988,0.2988,0.2988,7689.0],["1986-08-15",0.3015,0.3015,0.3015,0.3015,5126.0],["1986-08-18",0.3015,0.3071,0.2932,0.3071,435691.0],["1986-08-19",0.3071,0.3071,0.3043,0.3071,12814.0],["1986-08-20",0.3098,0.3098,0.3098,0.3098,7689.0],["1986-08-21",0.3071,0.3071,0.3043,0.3071,23066.0],["1986-08-22",0.3071,0.3071,0.3071,0.3071,0.0],["1986-08-25",0.3071,0.3071,0.3071,0.3071,1127672.0],["1986-08-26",0.3071,0.3098,0.3043,0.3043,28192.0],["1986-08-27",0.3043,0.3043,0.3043,0.3043,2563.0],["1986-08-28",0.3015,0.3015,0.2988,0.2988,35880.0],["1986-08-29",0.2988,0.2988,0.2988,0.2988,7689.0],["1986-09-02",0.2988,0.2988,0.2988,0.2988,10252.0],["1986-09-03",0.2988,0.3015,0.2988,0.2988,12814.0],["1986-09-04",0.2988,0.2988,0.296,0.296,28192.0],["1986-09-05",0.296,0.2988,0.296,0.2988,97390.0],["1986-09-08",0.2988,0.3015,0.296,0.2988,71761.0],["1986-09-09",0.2988,0.3015,0.296,0.2988,61509.0],["1986-09-10",0.2988,0.2988,0.2988,0.2988,17940.0],["1986-09-11",0.2988,0.2988,0.2905,0.2905,76887.0],["1986-09-12",0.2877,0.2877,0.2739,0.2739,197343.0],["1986-09-15",0.2739,0.2739,0.2739,0.2739,33318.0],["1986-09-16",0.2739,0.2739,0.2711,0.2739,20503.0],["1986-09-17",0.2739,0.2739,0.2711,0.2711,415188.0],["1986-09-18",0.2683,0.2683,0.2683,0.2683,20503.0],["1986-09-19",0.2683,0.2683,0.2683,0.2683,0.0],["1986-09-22",0.2683,0.2683,0.2683,0.2683,0.0],["1986-09-23",0.2711,0.2794,0.2711,0.2794,61509.0],["1986-09-24",0.2766,0.2766,0.2711,0.2739,23066.0],["1986-09-25",0.2739,0.2739,0.2739,0.2739,0.0],["1986-09-26",0.2711,0.2711,0.2711,0.2711,35880.0],["1986-09-29",0.2711,0.2711,0.2711,0.2711,0.0],["1986-09-30",0.2711,0.2711,0.2711,0.2711,5126.0],["1986-10-01",0.2766,0.2794,0.2766,0.2794,571525.0],["1986-10-02",0.2766,0.2766,0.2739,0.2766,41006.0],["1986-10-03",0.2766,0.2766,0.2766,0.2766,0.0],["1986-10-06",0.2766,0.2766,0.2739,0.2739,17940.0],["1986-10-07",0.2794,0.2822,0.2794,0.2822,58946.0],["1986-10-08",0.2822,0.2822,0.2794,0.2794,35880.0],["1986-10-09",0.2794,0.2794,0.2766,0.2766,43569.0],["1986-10-10",0.2766,0.2766,0.2766,0.2766,0.0],["1986-10-13",0.2766,0.2766,0.2711,0.2766,1050785.0],["1986-10-14",0.2822,0.2849,0.2822,0.2822,169151.0],["1986-10-15",0.2794,0.2794,0.2766,0.2766,82013.0],["1986-10-16",0.2739,0.2739,0.2739,0.2739,5126.0],["1986-10-17",0.2739,0.2766,0.2739,0.2739,99953.0],["1986-10-20",0.2739,0.2739,0.2683,0.2683,69198.0],["1986-10-21",0.2683,0.2683,0.2683,0.2683,117893.0],["1986-10-22",0.2711,0.2739,0.2711,0.2739,12814.0],["1986-10-23",0.2739,0.2794,0.2711,0.2739,620220.0],["1986-10-24",0.2739,0.2766,0.2739,0.2739,28192.0],["1986-10-27",0.2711,0.2711,0.2711,0.2711,1017468.0],["1986-10-28",0.2739,0.2794,0.2739,0.2766,263978.0],["1986-10-29",0.2766,0.296,0.2766,0.296,222971.0],["1986-10-30",0.296,0.3043,0.2932,0.2932,115330.0],["1986-10-31",0.2932,0.2932,0.2932,0.2932,12814.0],["1986-11-03",0.2932,0.296,0.2905,0.2905,35880.0],["1986-11-04",0.2905,0.2905,0.2877,0.2877,7689.0],["1986-11-05",0.2932,0.3043,0.2932,0.3015,410063.0],["1986-11-06",0.3015,0.3043,0.2988,0.3015,87138.0],["1986-11-07",0.3015,0.3015,0.3015,0.3015,7689.0],["1986-11-10",0.3015,0.3043,0.2988,0.2988,7689.0],["1986-11-11",0.2988,0.3015,0.2877,0.2877,174277.0],["1986-11-12",0.2877,0.2932,0.2849,0.2849,94827.0],["1986-11-13",0.2849,0.2877,0.2766,0.2766,176839.0],["1986-11-14",0.2794,0.2849,0.2794,0.2822,146085.0],["1986-11-17",0.2794,0.2794,0.2766,0.2766,28192.0],["1986-11-18",0.2766,0.2766,0.2628,0.2656,225534.0],["1986-11-19",0.26,0.26,0.26,0.26,12814.0],["1986-11-20",0.26,0.2656,0.26,0.2656,169151.0],["1986-11-21",0.2656,0.2711,0.2656,0.2656,148648.0],["1986-11-24",0.2656,0.2711,0.2656,0.2683,79450.0],["1986-11-25",0.2683,0.2766,0.2683,0.2766,89701.0],["1986-11-26",0.2766,0.2822,0.2766,0.2766,38443.0],["1986-11-28",0.2766,0.2766,0.2766,0.2766,2563.0],["1986-12-01",0.2766,0.2794,0.2766,0.2766,15377.0],["1986-12-02",0.2766,0.2794,0.2766,0.2794,38443.0],["1986-12-03",0.2822,0.2849,0.2822,0.2822,35880.0],["1986-12-04",0.2822,0.2849,0.2822,0.2849,105079.0],["1986-12-05",0.2849,0.2849,0.2822,0.2849,17940.0],["1986-12-08",0.2822,0.2822,0.2822,0.2822,30755.0],["1986-12-09",0.2822,0.2822,0.2766,0.2794,48695.0],["1986-12-10",0.2766,0.2766,0.2766,0.2766,43569.0],["1986-12-11",0.2766,0.2766,0.2739,0.2739,422877.0],["1986-12-12",0.2739,0.2766,0.2739,0.2739,53821.0],["1986-12-15",0.2739,0.2739,0.2739,0.2739,10252.0],["1986-12-16",0.2739,0.2739,0.2739,0.2739,171714.0],["1986-12-17",0.2739,0.2766,0.2739,0.2739,71761.0],["1986-12-18",0.2766,0.2794,0.2766,0.2766,48695.0],["1986-12-19",0.2739,0.2739,0.2683,0.2739,130707.0],["1986-12-22",0.2739,0.2766,0.2739,0.2739,41006.0],["1986-12-23",0.2748,0.2803,0.2748,0.2775,166588.0],["1986-12-24",0.2775,0.2775,0.2775,0.2775,28192.0],["1986-12-26",0.2775,0.2775,0.2748,0.2775,10252.0],["1986-12-29",0.2775,0.2775,0.272,0.272,38443.0],["1986-12-30",0.272,0.2748,0.2692,0.2692,164025.0],["1986-12-31",0.2692,0.2748,0.2692,0.2692,225534.0],["1987-01-02",0.272,0.2775,0.272,0.2775,33318.0],["1987-01-05",0.2803,0.2997,0.2803,0.2997,281918.0],["1987-01-06",0.2997,0.3247,0.2997,0.3192,351116.0],["1987-01-07",0.3192,0.3414,0.3192,0.3414,161462.0],["1987-01-08",0.3441,0.3497,0.3441,0.3497,156336.0],["1987-01-09",0.3497,0.3552,0.3441,0.3469,205031.0],["1987-01-12",0.3525,0.3775,0.3525,0.3636,753490.0],["1987-01-13",0.3636,0.3663,0.3525,0.3663,310110.0],["1987-01-14",0.3663,0.3663,0.358,0.3608,97390.0],["1987-01-15",0.3608,0.3608,0.3525,0.3525,166588.0],["1987-01-16",0.3525,0.358,0.3469,0.3469,194780.0],["1987-01-19",0.3497,0.358,0.3497,0.358,143522.0],["1987-01-20",0.3552,0.3552,0.3525,0.3525,69198.0],["1987-01-21",0.3525,0.3552,0.3497,0.3497,202468.0],["1987-01-22",0.3497,0.3525,0.3497,0.3525,61509.0],["1987-01-23",0.3525,0.3552,0.3469,0.3469,310110.0],["1987-01-26",0.3469,0.3469,0.3414,0.3414,76887.0],["1987-01-27",0.3414,0.3414,0.333,0.3386,258852.0],["1987-01-28",0.3386,0.3441,0.3303,0.333,87138.0],["1987-01-29",0.333,0.3552,0.333,0.3497,161462.0],["1987-01-30",0.3525,0.358,0.3525,0.3552,533081.0],["1987-02-02",0.358,0.3663,0.358,0.3663,266541.0],["1987-02-03",0.3636,0.3636,0.3636,0.3636,89701.0],["1987-02-04",0.3608,0.3608,0.3552,0.3608,281918.0],["1987-02-05",0.3608,0.3802,0.358,0.3802,361368.0],["1987-02-06",0.3802,0.3858,0.3719,0.3802,184528.0],["1987-02-09",0.3802,0.3802,0.3691,0.3719,171714.0],["1987-02-10",0.3719,0.3802,0.3719,0.3802,348553.0],["1987-02-11",0.3802,0.383,0.3775,0.3802,133270.0],["1987-02-12",0.3802,0.3858,0.3775,0.3775,135833.0],["1987-02-13",0.3775,0.3775,0.3691,0.3719,46132.0],["1987-02-17",0.3775,0.3858,0.3775,0.3858,120456.0],["1987-02-18",0.3913,0.4163,0.3913,0.4108,287044.0],["1987-02-19",0.4108,0.4357,0.4108,0.4163,512578.0],["1987-02-20",0.4163,0.4246,0.4163,0.4219,428003.0],["1987-02-23",0.4219,0.4274,0.4191,0.4246,302421.0],["1987-02-24",0.4246,0.4274,0.4219,0.4219,125582.0],["1987-02-25",0.4219,0.4302,0.4219,0.4302,69198.0],["1987-02-26",0.4357,0.4496,0.4357,0.4441,338302.0],["1987-02-27",0.4441,0.4579,0.4441,0.4579,251163.0],["1987-03-02",0.4579,0.4996,0.4579,0.4996,404937.0],["1987-03-03",0.4588,0.4588,0.4476,0.4588,351116.0],["1987-03-04",0.4588,0.4782,0.456,0.4782,343427.0],["1987-03-05",0.4754,0.4754,0.4699,0.4699,302421.0],["1987-03-06",0.4699,0.4782,0.4671,0.4782,230660.0],["1987-03-09",0.4754,0.4754,0.4699,0.4727,325487.0],["1987-03-10",0.4727,0.4782,0.4727,0.4782,702232.0],["1987-03-11",0.4782,0.481,0.4727,0.4754,110204.0],["1987-03-12",0.4754,0.481,0.4754,0.4782,330613.0],["1987-03-13",0.4782,0.4782,0.4782,0.4782,17940.0],["1987-03-16",0.4782,0.4782,0.4727,0.4727,107641.0],["1987-03-17",0.4727,0.4727,0.4699,0.4699,74324.0],["1987-03-18",0.4699,0.4866,0.4699,0.481,197343.0],["1987-03-19",0.481,0.4838,0.4754,0.4754,269104.0],["1987-03-20",0.4782,0.4866,0.4782,0.4838,292170.0],["1987-03-23",0.4893,0.4977,0.4893,0.4977,189654.0],["1987-03-24",0.5032,0.5255,0.5032,0.5199,1327577.0],["1987-03-25",0.5199,0.5255,0.5144,0.5227,345990.0],["1987-03-26",0.5227,0.5283,0.5227,0.5227,176839.0],["1987-03-27",0.5227,0.5672,0.5199,0.5672,656100.0],["1987-03-30",0.5616,0.5616,0.5366,0.5422,984150.0],["1987-03-31",0.5422,0.5422,0.5199,0.5255,299858.0],["1987-04-01",0.5255,0.531,0.5227,0.5255,102516.0],["1987-04-02",0.531,0.5366,0.531,0.5366,217846.0],["1987-04-03",0.5422,0.5672,0.5422,0.5672,474135.0],["1987-04-06",0.5672,0.5727,0.5561,0.5561,151211.0],["1987-04-07",0.5561,0.5616,0.5533,0.5533,123019.0],["1987-04-08",0.5533,0.5533,0.5394,0.5505,117893.0],["1987-04-09",0.5477,0.5477,0.5338,0.5366,194780.0],["1987-04-10",0.5366,0.5422,0.531,0.5366,222971.0],["1987-04-13",0.5366,0.5366,0.5227,0.5283,212720.0],["1987-04-14",0.5199,0.5199,0.4838,0.4838,192217.0],["1987-04-15",0.4893,0.5088,0.4893,0.5088,604842.0],["1987-04-16",0.5116,0.5144,0.5116,0.5116,627908.0],["1987-04-20",0.5116,0.5116,0.506,0.506,107641.0],["1987-04-21",0.506,0.506,0.506,0.506,0.0],["1987-04-22",0.506,0.506,0.5032,0.506,12814.0],["1987-04-23",0.5005,0.5005,0.4893,0.4977,151211.0],["1987-04-24",0.4921,0.4921,0.4782,0.481,263978.0],["1987-04-27",0.481,0.4866,0.4754,0.4782,99953.0],["1987-04-28",0.4782,0.481,0.4754,0.4782,48695.0],["1987-04-29",0.4727,0.4727,0.4643,0.4671,102516.0],["1987-04-30",0.4643,0.4643,0.4615,0.4643,46132.0],["1987-05-01",0.4643,0.4643,0.4615,0.4643,15377.0],["1987-05-04",0.4615,0.4615,0.4615,0.4615,12814.0],["1987-05-05",0.4615,0.4643,0.456,0.456,69198.0],["1987-05-06",0.456,0.4588,0.456,0.456,25629.0],["1987-05-07",0.456,0.456,0.4476,0.4476,281918.0],["1987-05-08",0.4476,0.4476,0.4393,0.4421,481823.0],["1987-05-11",0.4421,0.4449,0.4393,0.4449,28192.0],["1987-05-12",0.4393,0.4393,0.4309,0.4309,43569.0],["1987-05-13",0.4282,0.4282,0.4143,0.4143,48695.0],["1987-05-14",0.417,0.4198,0.417,0.4198,82013.0],["1987-05-15",0.4198,0.4198,0.4143,0.417,74324.0],["1987-05-18",0.417,0.417,0.4059,0.4059,30755.0],["1987-05-19",0.4087,0.4115,0.4087,0.4087,56384.0],["1987-05-20",0.4087,0.4115,0.4087,0.4087,89701.0],["1987-05-21",0.4087,0.4198,0.4087,0.4198,210157.0],["1987-05-22",0.4198,0.4226,0.417,0.4226,28192.0],["1987-05-26",0.4226,0.4226,0.4143,0.4226,235786.0],["1987-05-27",0.4198,0.4198,0.417,0.417,12814.0],["1987-05-28",0.417,0.4226,0.417,0.417,17940.0],["1987-05-29",0.417,0.417,0.417,0.417,94827.0],["1987-06-01",0.417,0.417,0.4115,0.417,125582.0],["1987-06-02",0.417,0.417,0.4143,0.417,48695.0],["1987-06-03",0.417,0.4198,0.4143,0.4198,307547.0],["1987-06-04",0.4198,0.4198,0.4115,0.4115,225534.0],["1987-06-05",0.4143,0.4254,0.4143,0.4254,271666.0],["1987-06-08",0.4235,0.4235,0.4235,0.4235,38443.0],["1987-06-09",0.4235,0.4235,0.4207,0.4207,105079.0],["1987-06-10",0.4207,0.4207,0.4151,0.4151,41006.0],["1987-06-11",0.4151,0.4179,0.4123,0.4179,94827.0],["1987-06-12",0.4179,0.4235,0.4179,0.4235,240912.0],["1987-06-15",0.4235,0.4346,0.4235,0.4291,115330.0],["1987-06-16",0.4319,0.4374,0.4319,0.4346,140959.0],["1987-06-17",0.4319,0.4319,0.4291,0.4291,143522.0],["1987-06-18",0.4291,0.4291,0.4235,0.4291,58946.0],["1987-06-19",0.4263,0.4263,0.4179,0.4207,89701.0],["1987-06-22",0.4207,0.4207,0.4207,0.4207,5126.0],["1987-06-23",0.4207,0.4207,0.4123,0.4123,220409.0],["1987-06-24",0.4123,0.4207,0.4123,0.4151,207594.0],["1987-06-25",0.4151,0.4207,0.4151,0.4151,30755.0],["1987-06-26",0.4123,0.4123,0.4123,0.4123,17940.0],["1987-06-29",0.4123,0.4123,0.4096,0.4096,76887.0],["1987-06-30",0.4068,0.4068,0.4012,0.404,1404464.0],["1987-07-01",0.404,0.404,0.404,0.404,12814.0],["1987-07-02",0.404,0.404,0.4012,0.4012,23066.0],["1987-07-06",0.4012,0.4012,0.3928,0.3984,99953.0],["1987-07-07",0.3984,0.3984,0.3817,0.3817,64072.0],["1987-07-08",0.3817,0.3845,0.3706,0.3706,369056.0],["1987-07-09",0.3706,0.3761,0.3706,0.3733,23066.0],["1987-07-10",0.3733,0.3761,0.3678,0.3733,48695.0],["1987-07-13",0.3733,0.3789,0.3733,0.3733,41006.0],["1987-07-14",0.3761,0.3817,0.3761,0.3789,533081.0],["1987-07-15",0.3789,0.3789,0.3706,0.3761,1740203.0],["1987-07-16",0.3761,0.3789,0.3733,0.3789,33318.0],["1987-07-17",0.3789,0.3789,0.3733,0.3733,328050.0],["1987-07-20",0.3761,0.3789,0.3761,0.3789,169151.0],["1987-07-21",0.3761,0.3761,0.3761,0.3761,2563.0],["1987-07-22",0.3761,0.3789,0.3706,0.3706,1266068.0],["1987-07-23",0.3733,0.3789,0.3733,0.3733,297295.0],["1987-07-24",0.3789,0.3789,0.3789,0.3789,263978.0],["1987-07-27",0.3761,0.3761,0.3761,0.3761,2563.0],["1987-07-28",0.3761,0.3817,0.3733,0.3733,676603.0],["1987-07-29",0.3733,0.3789,0.3733,0.3789,510015.0],["1987-07-30",0.3789,0.3789,0.3761,0.3789,135833.0],["1987-07-31",0.3789,0.3789,0.3761,0.3789,117893.0],["1987-08-03",0.3789,0.3789,0.3761,0.3789,89701.0],["1987-08-04",0.3789,0.3789,0.3761,0.3789,156336.0],["1987-08-05",0.3789,0.3789,0.3733,0.3733,253726.0],["1987-08-06",0.3733,0.3789,0.3706,0.3789,576650.0],["1987-08-07",0.3789,0.3873,0.3761,0.3873,97390.0],["1987-08-10",0.3873,0.3956,0.3873,0.3956,130707.0],["1987-08-11",0.4012,0.4151,0.4012,0.4151,671477.0],["1987-08-12",0.4179,0.443,0.4179,0.4374,768867.0],["1987-08-13",0.4374,0.4514,0.4346,0.4514,315236.0],["1987-08-14",0.4514,0.4514,0.4458,0.4514,48695.0],["1987-08-17",0.4486,0.4486,0.4458,0.4458,151211.0],["1987-08-18",0.4458,0.4514,0.443,0.4458,148648.0],["1987-08-19",0.4458,0.4458,0.4402,0.4402,156336.0],["1987-08-20",0.4402,0.443,0.4319,0.443,153773.0],["1987-08-21",0.443,0.4486,0.443,0.443,25629.0],["1987-08-24",0.443,0.4458,0.443,0.443,158899.0],["1987-08-25",0.443,0.4458,0.443,0.4458,33318.0],["1987-08-26",0.4458,0.4514,0.4458,0.4458,33318.0],["1987-08-27",0.4458,0.4458,0.4458,0.4458,64072.0],["1987-08-28",0.4458,0.4458,0.4458,0.4458,148648.0],["1987-08-31",0.4458,0.4458,0.443,0.443,17940.0],["1987-09-01",0.443,0.4458,0.443,0.443,592028.0],["1987-09-02",0.443,0.443,0.4235,0.4235,269104.0],["1987-09-03",0.4235,0.4235,0.4123,0.4123,56384.0],["1987-09-04",0.4096,0.4096,0.4068,0.4068,30755.0],["1987-09-08",0.4021,0.4021,0.3937,0.3937,151211.0],["1987-09-09",0.3937,0.3965,0.3937,0.3965,17940.0],["1987-09-10",0.3965,0.3993,0.3965,0.3965,10252.0],["1987-09-11",0.3993,0.4021,0.3993,0.4021,53821.0],["1987-09-14",0.4021,0.4021,0.3965,0.3965,105079.0],["1987-09-15",0.3965,0.3965,0.3937,0.3965,66635.0],["1987-09-16",0.3965,0.3965,0.3937,0.3937,25629.0],["1987-09-17",0.3937,0.3965,0.3937,0.3937,23066.0],["1987-09-18",0.3909,0.3909,0.3909,0.3909,30755.0],["1987-09-21",0.3881,0.3881,0.3881,0.3881,15377.0],["1987-09-22",0.3881,0.3881,0.3853,0.3881,51258.0],["1987-09-23",0.3881,0.3909,0.3853,0.3853,56384.0],["1987-09-24",0.3825,0.3825,0.3825,0.3825,5126.0],["1987-09-25",0.3825,0.3825,0.3797,0.3825,17940.0],["1987-09-28",0.3825,0.3853,0.3825,0.3825,10252.0],["1987-09-29",0.3797,0.3797,0.3742,0.3742,179402.0],["1987-09-30",0.3742,0.3797,0.3742,0.3797,230660.0],["1987-10-01",0.3797,0.3825,0.3797,0.3825,325487.0],["1987-10-02",0.3825,0.3825,0.3825,0.3825,2563.0],["1987-10-05",0.3825,0.3825,0.3797,0.3825,256289.0],["1987-10-06",0.3797,0.3797,0.3742,0.3742,74324.0],["1987-10-07",0.3742,0.377,0.3686,0.3686,71761.0],["1987-10-08",0.3658,0.3658,0.363,0.3658,30755.0],["1987-10-09",0.3658,0.3658,0.3602,0.3602,130707.0],["1987-10-12",0.3602,0.3602,0.3602,0.3602,7689.0],["1987-10-13",0.3602,0.3658,0.3602,0.3602,38443.0],["1987-10-14",0.3602,0.3602,0.3462,0.3462,138396.0],["1987-10-15",0.3462,0.349,0.3434,0.349,53821.0],["1987-10-16",0.349,0.349,0.3462,0.3462,33318.0],["1987-10-19",0.3434,0.3434,0.3183,0.3183,294732.0],["1987-10-20",0.3155,0.3155,0.2513,0.282,856005.0],["1987-10-21",0.2876,0.2988,0.2876,0.2932,263978.0],["1987-10-22",0.2932,0.296,0.2876,0.2876,230660.0],["1987-10-23",0.2876,0.2876,0.2848,0.2848,120456.0],["1987-10-26",0.2848,0.2848,0.2736,0.2736,74324.0],["1987-10-27",0.2736,0.2736,0.2625,0.2653,176839.0],["1987-10-28",0.2597,0.2597,0.2485,0.2485,128145.0],["1987-10-29",0.2457,0.2457,0.229,0.2318,266541.0],["1987-10-30",0.2318,0.2457,0.2318,0.2457,246038.0],["1987-11-02",0.2457,0.2513,0.2401,0.2401,205031.0],["1987-11-03",0.2401,0.2457,0.2373,0.2429,79450.0],["1987-11-04",0.2429,0.2457,0.229,0.2318,297295.0],["1987-11-05",0.2346,0.2429,0.2346,0.2373,404937.0],["1987-11-06",0.2373,0.2429,0.2373,0.2429,381871.0],["1987-11-09",0.2401,0.2401,0.229,0.2346,184528.0],["1987-11-10",0.2346,0.2346,0.2234,0.2346,1427530.0],["1987-11-11",0.2346,0.2346,0.229,0.2346,76887.0],["1987-11-12",0.2373,0.2513,0.2373,0.2513,266541.0],["1987-11-13",0.2513,0.2569,0.2457,0.2457,410063.0],["1987-11-16",0.2457,0.2485,0.2457,0.2457,35880.0],["1987-11-17",0.2457,0.2457,0.2429,0.2457,38443.0],["1987-11-18",0.2457,0.2457,0.2457,0.2457,112767.0],["1987-11-19",0.2401,0.2401,0.229,0.229,248600.0],["1987-11-20",0.229,0.2318,0.229,0.229,210157.0],["1987-11-23",0.2318,0.2429,0.2318,0.2429,117893.0],["1987-11-24",0.2429,0.2457,0.2373,0.2373,48695.0],["1987-11-25",0.2373,0.2401,0.2373,0.2401,20503.0],["1987-11-27",0.2373,0.2373,0.2346,0.2346,17940.0],["1987-11-30",0.2318,0.2318,0.2178,0.2178,545896.0],["1987-12-01",0.2178,0.2178,0.215,0.215,76887.0],["1987-12-02",0.215,0.215,0.2122,0.215,130707.0],["1987-12-03",0.215,0.215,0.2066,0.2094,58946.0],["1987-12-04",0.2094,0.2122,0.2066,0.2122,43569.0],["1987-12-07",0.2122,0.2122,0.2038,0.2038,274229.0],["1987-12-08",0.2038,0.2066,0.2038,0.2038,263978.0],["1987-12-09",0.2038,0.2066,0.2038,0.2066,515141.0],["1987-12-10",0.2066,0.2066,0.2038,0.2066,66635.0],["1987-12-11",0.2038,0.2038,0.1927,0.1927,866257.0],["1987-12-14",0.1927,0.201,0.1927,0.1927,661226.0],["1987-12-15",0.1955,0.201,0.1955,0.201,545896.0],["1987-12-16",0.201,0.2094,0.1983,0.2094,71761.0],["1987-12-17",0.2094,0.2178,0.2094,0.215,322924.0],["1987-12-18",0.2178,0.2206,0.2178,0.2206,140959.0],["1987-12-21",0.2262,0.2346,0.2262,0.2318,830377.0],["1987-12-22",0.229,0.229,0.2178,0.2178,117893.0],["1987-12-23",0.2178,0.2178,0.2122,0.2178,497201.0],["1987-12-24",0.2178,0.2206,0.2094,0.2206,522830.0],["1987-12-28",0.2178,0.2178,0.2094,0.2094,125582.0],["1987-12-29",0.2094,0.2122,0.2066,0.2066,576650.0],["1987-12-30",0.2066,0.215,0.2066,0.2094,181965.0],["1987-12-31",0.2066,0.2122,0.2038,0.2094,507452.0],["1988-01-04",0.215,0.2178,0.215,0.2178,166588.0],["1988-01-05",0.2215,0.2327,0.2215,0.2327,807311.0],["1988-01-06",0.2299,0.2383,0.2299,0.2383,274229.0],["1988-01-07",0.2355,0.2355,0.2355,0.2355,2563.0],["1988-01-08",0.2383,0.2439,0.2271,0.2271,143522.0],["1988-01-11",0.2243,0.2271,0.2215,0.2215,79450.0],["1988-01-12",0.2243,0.2243,0.2159,0.2187,366493.0],["1988-01-13",0.2215,0.2243,0.2215,0.2243,51258.0],["1988-01-14",0.2243,0.2243,0.2215,0.2215,197343.0],["1988-01-15",0.2243,0.2271,0.2243,0.2243,105079.0],["1988-01-18",0.2243,0.2299,0.2243,0.2271,76887.0],["1988-01-19",0.2299,0.2299,0.2299,0.2299,2563.0],["1988-01-20",0.2243,0.2243,0.2243,0.2243,153773.0],["1988-01-21",0.2271,0.2271,0.2243,0.2243,33318.0],["1988-01-22",0.2271,0.2299,0.2271,0.2299,5126.0],["1988-01-25",0.2271,0.2327,0.2271,0.2327,12814.0],["1988-01-26",0.2355,0.2355,0.2327,0.2355,53821.0],["1988-01-27",0.2327,0.2355,0.2327,0.2355,12814.0],["1988-01-28",0.2355,0.2411,0.2355,0.2411,79450.0],["1988-01-29",0.2383,0.2411,0.2355,0.2383,407500.0],["1988-02-01",0.2411,0.2411,0.2411,0.2411,41006.0],["1988-02-02",0.2411,0.2411,0.2411,0.2411,51258.0],["1988-02-03",0.2411,0.2439,0.2411,0.2411,146085.0],["1988-02-04",0.2383,0.2411,0.2383,0.2411,35880.0],["1988-02-05",0.2439,0.2439,0.2355,0.2383,135833.0],["1988-02-08",0.2355,0.2411,0.2355,0.2383,17940.0],["1988-02-09",0.2383,0.2383,0.2355,0.2355,25629.0],["1988-02-10",0.2327,0.2355,0.2327,0.2355,17940.0],["1988-02-11",0.2327,0.2327,0.2299,0.2299,35880.0],["1988-02-12",0.2299,0.2299,0.2243,0.2271,25629.0],["1988-02-16",0.2271,0.2271,0.2187,0.2215,302421.0],["1988-02-17",0.2215,0.2215,0.2215,0.2215,138396.0],["1988-02-18",0.2215,0.2215,0.2187,0.2187,143522.0],["1988-02-19",0.2215,0.2271,0.2215,0.2243,945707.0],["1988-02-22",0.2243,0.2243,0.2215,0.2243,56384.0],["1988-02-23",0.2215,0.2271,0.2159,0.2271,58946.0],["1988-02-24",0.2299,0.2299,0.2243,0.2243,138396.0],["1988-02-25",0.2243,0.2271,0.2243,0.2243,123019.0],["1988-02-26",0.2271,0.2271,0.2243,0.2243,7689.0],["1988-02-29",0.2243,0.2299,0.2243,0.2299,169151.0],["1988-03-01",0.2355,0.2383,0.2355,0.2383,94827.0],["1988-03-02",0.2411,0.2439,0.2383,0.2383,87138.0],["1988-03-03",0.2411,0.2495,0.2411,0.2495,82013.0],["1988-03-04",0.2495,0.2579,0.2467,0.2551,69198.0],["1988-03-07",0.2523,0.2551,0.2495,0.2551,56384.0],["1988-03-08",0.2532,0.256,0.2532,0.2532,87138.0],["1988-03-09",0.256,0.2617,0.256,0.2589,304984.0],["1988-03-10",0.2589,0.2589,0.2532,0.2532,156336.0],["1988-03-11",0.2504,0.2532,0.2476,0.2532,181965.0],["1988-03-14",0.2476,0.256,0.2476,0.256,538207.0],["1988-03-15",0.256,0.256,0.2532,0.256,1555675.0],["1988-03-16",0.2589,0.2589,0.256,0.2589,94827.0],["1988-03-17",0.2589,0.2814,0.2589,0.2786,694543.0],["1988-03-18",0.2786,0.2786,0.2729,0.2729,79450.0],["1988-03-21",0.2757,0.2757,0.2757,0.2757,258852.0],["1988-03-22",0.2729,0.2729,0.2673,0.2673,71761.0],["1988-03-23",0.2645,0.2701,0.2617,0.2701,125582.0],["1988-03-24",0.2701,0.2701,0.2673,0.2673,76887.0],["1988-03-25",0.2645,0.2645,0.2589,0.2589,228097.0],["1988-03-28",0.256,0.256,0.2504,0.2504,87138.0],["1988-03-29",0.2532,0.2532,0.2504,0.2532,76887.0],["1988-03-30",0.2476,0.2504,0.2476,0.2504,58946.0],["1988-03-31",0.2448,0.2504,0.2448,0.2504,128145.0],["1988-04-04",0.2504,0.2532,0.2476,0.2532,61509.0],["1988-04-05",0.2532,0.256,0.2504,0.256,110204.0],["1988-04-06",0.2532,0.256,0.2532,0.256,58946.0],["1988-04-07",0.256,0.256,0.256,0.256,7689.0],["1988-04-08",0.2532,0.2589,0.2532,0.2589,123019.0],["1988-04-11",0.256,0.256,0.2532,0.256,46132.0],["1988-04-12",0.2532,0.256,0.2532,0.2532,33318.0],["1988-04-13",0.256,0.256,0.2532,0.256,41006.0],["1988-04-14",0.2532,0.2532,0.2448,0.2448,33318.0],["1988-04-15",0.2448,0.2504,0.2448,0.2504,33318.0],["1988-04-18",0.2476,0.2476,0.242,0.2448,128145.0],["1988-04-19",0.2448,0.2448,0.2448,0.2448,0.0],["1988-04-20",0.242,0.242,0.242,0.242,10252.0],["1988-04-21",0.2448,0.2448,0.2392,0.2392,92264.0],["1988-04-22",0.2363,0.2363,0.2307,0.2307,51258.0],["1988-04-25",0.2279,0.2307,0.2251,0.2307,43569.0],["1988-04-26",0.2335,0.2363,0.2335,0.2335,17940.0],["1988-04-27",0.2307,0.2307,0.2279,0.2279,171714.0],["1988-04-28",0.2307,0.2307,0.2307,0.2307,23066.0],["1988-04-29",0.2307,0.2335,0.2307,0.2335,41006.0],["1988-05-02",0.2335,0.2335,0.2335,0.2335,0.0],["1988-05-03",0.2335,0.2335,0.2335,0.2335,2563.0],["1988-05-04",0.2307,0.2335,0.2251,0.2251,1140486.0],["1988-05-05",0.2279,0.2279,0.2251,0.2279,12814.0],["1988-05-06",0.2279,0.2307,0.2279,0.2307,25629.0],["1988-05-09",0.2279,0.2279,0.2251,0.2251,33318.0],["1988-05-10",0.2251,0.2307,0.2251,0.2251,15377.0],["1988-05-11",0.2223,0.2223,0.2223,0.2223,28192.0],["1988-05-12",0.2223,0.2223,0.2223,0.2223,0.0],["1988-05-13",0.2251,0.2279,0.2251,0.2279,7689.0],["1988-05-16",0.2279,0.2279,0.2279,0.2279,5126.0],["1988-05-17",0.2307,0.2307,0.2167,0.2195,94827.0],["1988-05-18",0.2167,0.2167,0.2138,0.2138,153773.0],["1988-05-19",0.2138,0.2167,0.2138,0.2138,217846.0],["1988-05-20",0.2167,0.2167,0.2167,0.2167,2563.0],["1988-05-23",0.2167,0.2167,0.2167,0.2167,12814.0],["1988-05-24",0.2195,0.2195,0.2195,0.2195,1040534.0],["1988-05-25",0.2223,0.2223,0.2195,0.2195,94827.0],["1988-05-26",0.2195,0.2195,0.2195,0.2195,0.0],["1988-05-27",0.2223,0.2223,0.2195,0.2195,12814.0],["1988-05-31",0.2195,0.2223,0.2195,0.2223,20503.0],["1988-06-01",0.2223,0.2251,0.2195,0.2251,15377.0],["1988-06-02",0.2251,0.2335,0.2251,0.2335,97390.0],["1988-06-03",0.2307,0.2335,0.2307,0.2335,7689.0],["1988-06-06",0.2307,0.2307,0.2279,0.2307,38443.0],["1988-06-07",0.2279,0.2279,0.2251,0.2251,33318.0],["1988-06-08",0.2279,0.2335,0.2251,0.2335,58946.0],["1988-06-09",0.2335,0.2335,0.2335,0.2335,0.0],["1988-06-10",0.2335,0.2335,0.2335,0.2335,0.0],["1988-06-13",0.2363,0.2392,0.2335,0.2335,46132.0],["1988-06-14",0.2316,0.2344,0.2288,0.2316,12814.0],["1988-06-15",0.2316,0.2316,0.2316,0.2316,0.0],["1988-06-16",0.2316,0.2316,0.226,0.226,33318.0],["1988-06-17",0.2231,0.2231,0.2231,0.2231,5126.0],["1988-06-20",0.226,0.226,0.226,0.226,76887.0],["1988-06-21",0.2231,0.226,0.2231,0.226,25629.0],["1988-06-22",0.226,0.2316,0.226,0.2316,192217.0],["1988-06-23",0.2288,0.2288,0.226,0.226,17940.0],["1988-06-24",0.226,0.226,0.2231,0.2231,51258.0],["1988-06-27",0.226,0.2316,0.226,0.226,217846.0],["1988-06-28",0.2231,0.226,0.2231,0.226,133270.0],["1988-06-29",0.226,0.226,0.2231,0.2231,53821.0],["1988-06-30",0.2231,0.2231,0.2175,0.2203,56384.0],["1988-07-01",0.2175,0.2203,0.2175,0.2203,56384.0],["1988-07-05",0.2203,0.2203,0.2147,0.2203,612531.0],["1988-07-06",0.2203,0.2203,0.2175,0.2175,23066.0],["1988-07-07",0.2175,0.2203,0.2175,0.2203,87138.0],["1988-07-08",0.2203,0.2203,0.2203,0.2203,66635.0],["1988-07-11",0.2231,0.226,0.2231,0.226,89701.0],["1988-07-12",0.226,0.226,0.226,0.226,25629.0],["1988-07-13",0.226,0.226,0.226,0.226,28192.0],["1988-07-14",0.226,0.226,0.2231,0.2231,7689.0],["1988-07-15",0.2231,0.226,0.2203,0.226,84575.0],["1988-07-18",0.2231,0.226,0.2231,0.2231,35880.0],["1988-07-19",0.2231,0.2231,0.2203,0.2203,10252.0],["1988-07-20",0.2175,0.2203,0.2175,0.2203,25629.0],["1988-07-21",0.2203,0.2203,0.2203,0.2203,51258.0],["1988-07-22",0.2203,0.2203,0.2203,0.2203,2563.0],["1988-07-25",0.2175,0.2203,0.2175,0.2203,30755.0],["1988-07-26",0.2231,0.226,0.2231,0.226,102516.0],["1988-07-27",0.2231,0.2231,0.2175,0.2231,112767.0],["1988-07-28",0.2203,0.2203,0.2175,0.2203,161462.0],["1988-07-29",0.2231,0.226,0.2231,0.226,74324.0],["1988-08-01",0.226,0.2288,0.2231,0.226,87138.0],["1988-08-02",0.2231,0.226,0.2203,0.226,133270.0],["1988-08-03",0.226,0.226,0.2231,0.226,51258.0],["1988-08-04",0.2231,0.2288,0.2231,0.2288,48695.0],["1988-08-05",0.2288,0.2288,0.2288,0.2288,2563.0],["1988-08-08",0.2316,0.2316,0.2288,0.2288,17940.0],["1988-08-09",0.2288,0.2288,0.226,0.226,35880.0],["1988-08-10",0.2231,0.2231,0.2231,0.2231,51258.0],["1988-08-11",0.2203,0.2231,0.2147,0.2147,94827.0],["1988-08-12",0.2147,0.2203,0.2147,0.2175,133270.0],["1988-08-15",0.2175,0.2175,0.2175,0.2175,2563.0],["1988-08-16",0.2175,0.2231,0.2175,0.2231,12814.0],["1988-08-17",0.2231,0.2231,0.2203,0.2203,38443.0],["1988-08-18",0.2175,0.2203,0.2175,0.2203,35880.0],["1988-08-19",0.2203,0.2203,0.2203,0.2203,12814.0],["1988-08-22",0.2203,0.2203,0.2175,0.2175,17940.0],["1988-08-23",0.2147,0.2175,0.2147,0.2147,33318.0],["1988-08-24",0.2147,0.2147,0.2147,0.2147,33318.0],["1988-08-25",0.2147,0.2147,0.2147,0.2147,0.0],["1988-08-26",0.2118,0.2147,0.2118,0.2147,12814.0],["1988-08-29",0.2147,0.2147,0.2147,0.2147,46132.0],["1988-08-30",0.2147,0.2175,0.2147,0.2175,94827.0],["1988-08-31",0.2175,0.2175,0.2147,0.2147,25629.0],["1988-09-01",0.2147,0.2147,0.2118,0.2147,74324.0],["1988-09-02",0.2175,0.2175,0.2147,0.2147,17940.0],["1988-09-06",0.2127,0.2184,0.2099,0.2184,58946.0],["1988-09-07",0.2184,0.2184,0.2127,0.2156,30755.0],["1988-09-08",0.2127,0.2156,0.2127,0.2156,7689.0],["1988-09-09",0.2156,0.2184,0.2156,0.2184,33318.0],["1988-09-12",0.2184,0.2184,0.2184,0.2184,17940.0],["1988-09-13",0.2184,0.2212,0.2184,0.2184,20503.0],["1988-09-14",0.2184,0.2184,0.2184,0.2184,15377.0],["1988-09-15",0.2184,0.2269,0.2184,0.2241,169151.0],["1988-09-16",0.2241,0.2241,0.2241,0.2241,0.0],["1988-09-19",0.2241,0.2241,0.2241,0.2241,66635.0],["1988-09-20",0.2269,0.2269,0.2241,0.2269,20503.0],["1988-09-21",0.2241,0.2298,0.2241,0.2298,12814.0],["1988-09-22",0.2298,0.2298,0.2298,0.2298,5126.0],["1988-09-23",0.2298,0.2298,0.2212,0.2269,120456.0],["1988-09-26",0.2269,0.2269,0.2241,0.2241,35880.0],["1988-09-27",0.2241,0.2241,0.2241,0.2241,17940.0],["1988-09-28",0.2241,0.2241,0.2212,0.2212,25629.0],["1988-09-29",0.2212,0.2212,0.2184,0.2212,41006.0],["1988-09-30",0.2212,0.2212,0.2156,0.2184,35880.0],["1988-10-03",0.2184,0.2184,0.2184,0.2184,0.0],["1988-10-04",0.2184,0.2184,0.2184,0.2184,17940.0],["1988-10-05",0.2156,0.2156,0.2099,0.2127,87138.0],["1988-10-06",0.2099,0.2184,0.2099,0.2184,87138.0],["1988-10-07",0.2212,0.2241,0.2099,0.2156,184528.0],["1988-10-10",0.2127,0.2156,0.2127,0.2156,25629.0],["1988-10-11",0.2079,0.2108,0.2079,0.2108,7689.0],["1988-10-12",0.2108,0.2108,0.2108,0.2108,0.0],["1988-10-13",0.2108,0.2108,0.2108,0.2108,20503.0],["1988-10-14",0.2136,0.2136,0.2079,0.2079,7689.0],["1988-10-17",0.2108,0.2136,0.2108,0.2108,51258.0],["1988-10-18",0.2079,0.2108,0.2079,0.2108,15377.0],["1988-10-19",0.2079,0.2079,0.2051,0.2079,66635.0],["1988-10-20",0.2051,0.2108,0.2051,0.2108,25629.0],["1988-10-21",0.2136,0.2165,0.2136,0.2165,12814.0],["1988-10-24",0.2136,0.2136,0.2079,0.2136,97390.0],["1988-10-25",0.2136,0.2165,0.2136,0.2136,43569.0],["1988-10-26",0.2136,0.2165,0.2136,0.2165,17940.0],["1988-10-27",0.2165,0.2279,0.2165,0.2279,281918.0],["1988-10-28",0.2307,0.2393,0.2307,0.2393,146085.0],["1988-10-31",0.2364,0.245,0.2336,0.245,110204.0],["1988-11-01",0.2421,0.2421,0.2364,0.2364,20503.0],["1988-11-02",0.2421,0.2421,0.2421,0.2421,53821.0],["1988-11-03",0.2393,0.2393,0.2364,0.2364,79450.0],["1988-11-04",0.2336,0.2336,0.2307,0.2307,7689.0],["1988-11-07",0.2279,0.2307,0.2279,0.2307,64072.0],["1988-11-08",0.2279,0.2279,0.225,0.2279,53821.0],["1988-11-09",0.225,0.225,0.2165,0.2222,187091.0],["1988-11-10",0.2193,0.2222,0.2136,0.2193,84575.0],["1988-11-11",0.2222,0.2222,0.2222,0.2222,5126.0],["1988-11-14",0.2222,0.225,0.2222,0.2222,38443.0],["1988-11-15",0.225,0.2279,0.225,0.2279,33318.0],["1988-11-16",0.2279,0.2279,0.225,0.225,38443.0],["1988-11-17",0.2222,0.2307,0.2222,0.225,535644.0],["1988-11-18",0.225,0.2279,0.225,0.2279,43569.0],["1988-11-21",0.2279,0.2279,0.2279,0.2279,30755.0],["1988-11-22",0.2279,0.2279,0.2279,0.2279,30755.0],["1988-11-23",0.2307,0.2307,0.2307,0.2307,0.0],["1988-11-25",0.2307,0.2307,0.2307,0.2307,0.0],["1988-11-28",0.2279,0.2279,0.2279,0.2279,171714.0],["1988-11-29",0.2279,0.2279,0.2279,0.2279,12814.0],["1988-11-30",0.2279,0.2279,0.2279,0.2279,28192.0],["1988-12-01",0.225,0.225,0.225,0.225,7689.0],["1988-12-02",0.225,0.225,0.225,0.225,5126.0],["1988-12-05",0.225,0.225,0.225,0.225,2563.0],["1988-12-06",0.225,0.2279,0.225,0.2279,89701.0],["1988-12-07",0.2307,0.2307,0.2307,0.2307,58946.0],["1988-12-08",0.2307,0.2307,0.2279,0.2307,51258.0],["1988-12-09",0.2307,0.2307,0.2307,0.2307,53821.0],["1988-12-12",0.2307,0.2307,0.2307,0.2307,5126.0],["1988-12-13",0.2307,0.2336,0.2307,0.2336,10252.0],["1988-12-14",0.2307,0.2307,0.2307,0.2307,69198.0],["1988-12-15",0.2336,0.2336,0.2307,0.2307,7689.0],["1988-12-16",0.2307,0.2307,0.2279,0.2279,17940.0],["1988-12-19",0.2279,0.2279,0.2279,0.2279,0.0],["1988-12-20",0.229,0.2348,0.229,0.2348,76887.0],["1988-12-21",0.2319,0.2319,0.2319,0.2319,84575.0],["1988-12-22",0.2319,0.2348,0.2319,0.2319,25629.0],["1988-12-23",0.2319,0.2319,0.2319,0.2319,0.0],["1988-12-27",0.229,0.2319,0.229,0.2319,97390.0],["1988-12-28",0.2319,0.2319,0.229,0.229,386996.0],["1988-12-29",0.2319,0.2348,0.2319,0.2348,197343.0],["1988-12-30",0.2376,0.2548,0.2376,0.2519,817562.0],["1989-01-03",0.2519,0.2519,0.2491,0.2519,51258.0],["1989-01-04",0.2519,0.2519,0.2462,0.2462,94827.0],["1989-01-05",0.2462,0.2491,0.2462,0.2462,79450.0],["1989-01-06",0.2462,0.2519,0.2462,0.2519,25629.0],["1989-01-09",0.2548,0.2577,0.2491,0.2519,205031.0],["1989-01-10",0.2519,0.2519,0.2462,0.2462,20503.0],["1989-01-11",0.2462,0.2462,0.2462,0.2462,0.0],["1989-01-12",0.2491,0.2491,0.2491,0.2491,35880.0],["1989-01-13",0.2491,0.2519,0.2491,0.2519,25629.0],["1989-01-16",0.2491,0.2519,0.2491,0.2519,28192.0],["1989-01-17",0.2519,0.2519,0.2491,0.2491,71761.0],["1989-01-18",0.2491,0.2491,0.2491,0.2491,30755.0],["1989-01-19",0.2491,0.2491,0.2491,0.2491,164025.0],["1989-01-20",0.2462,0.2462,0.2433,0.2433,23066.0],["1989-01-23",0.2405,0.2405,0.2405,0.2405,10252.0],["1989-01-24",0.2405,0.2405,0.2405,0.2405,25629.0],["1989-01-25",0.2462,0.2577,0.2462,0.2577,625345.0],["1989-01-26",0.2577,0.2662,0.2577,0.2662,128145.0],["1989-01-27",0.2634,0.2834,0.2634,0.2834,161462.0],["1989-01-30",0.2891,0.2949,0.2891,0.2949,94827.0],["1989-01-31",0.2977,0.3006,0.2949,0.3006,235786.0],["1989-02-01",0.3006,0.3035,0.2977,0.3006,235786.0],["1989-02-02",0.3035,0.3063,0.3006,0.3035,235786.0],["1989-02-03",0.3035,0.3063,0.2977,0.3006,56384.0],["1989-02-06",0.2977,0.3006,0.2977,0.2977,176839.0],["1989-02-07",0.2977,0.3035,0.2977,0.3035,79450.0],["1989-02-08",0.3035,0.3149,0.3035,0.3149,594591.0],["1989-02-09",0.3178,0.3206,0.3178,0.3206,56384.0],["1989-02-10",0.3178,0.3178,0.3149,0.3149,56384.0],["1989-02-13",0.3149,0.3178,0.312,0.3178,153773.0],["1989-02-14",0.3206,0.3206,0.3149,0.3149,194780.0],["1989-02-15",0.3178,0.3235,0.3178,0.3206,289607.0],["1989-02-16",0.3264,0.3264,0.3206,0.3206,151211.0],["1989-02-17",0.3206,0.3235,0.3178,0.3178,353679.0],["1989-02-21",0.3178,0.3206,0.3178,0.3206,5126.0],["1989-02-22",0.3206,0.3206,0.3178,0.3178,84575.0],["1989-02-23",0.3178,0.3178,0.3149,0.3149,53821.0],["1989-02-24",0.312,0.3149,0.312,0.312,112767.0],["1989-02-27",0.3103,0.3103,0.3103,0.3103,23066.0],["1989-02-28",0.3103,0.3161,0.3103,0.3161,348553.0],["1989-03-01",0.3132,0.3161,0.3103,0.3161,217846.0],["1989-03-02",0.3132,0.3132,0.3132,0.3132,7689.0],["1989-03-03",0.3103,0.3132,0.3103,0.3132,12814.0],["1989-03-06",0.3103,0.3103,0.3103,0.3103,30755.0],["1989-03-07",0.3161,0.3218,0.3161,0.3218,153773.0],["1989-03-08",0.3218,0.3218,0.3189,0.3189,56384.0],["1989-03-09",0.3189,0.3218,0.3189,0.3218,82013.0],["1989-03-10",0.3218,0.3304,0.3218,0.3247,440817.0],["1989-03-13",0.3247,0.3276,0.3247,0.3276,23066.0],["1989-03-14",0.3247,0.3276,0.3247,0.3276,225534.0],["1989-03-15",0.3304,0.3304,0.3304,0.3304,25629.0],["1989-03-16",0.3333,0.3362,0.3304,0.3304,212720.0],["1989-03-17",0.3276,0.3276,0.3218,0.3218,194780.0],["1989-03-20",0.3218,0.3218,0.3218,0.3218,43569.0],["1989-03-21",0.3189,0.3189,0.3161,0.3161,17940.0],["1989-03-22",0.3132,0.3132,0.3103,0.3103,12814.0],["1989-03-23",0.3074,0.3074,0.3046,0.3046,46132.0],["1989-03-27",0.3046,0.3046,0.3046,0.3046,0.0],["1989-03-28",0.3074,0.3103,0.3074,0.3103,17940.0],["1989-03-29",0.3074,0.3132,0.3074,0.3132,30755.0],["1989-03-30",0.3103,0.3103,0.3103,0.3103,10252.0],["1989-03-31",0.3132,0.3132,0.3103,0.3132,10252.0],["1989-04-03",0.3161,0.3189,0.3161,0.3189,61509.0],["1989-04-04",0.3161,0.3161,0.3132,0.3132,33318.0],["1989-04-05",0.3161,0.3161,0.3132,0.3132,123019.0],["1989-04-06",0.3132,0.3161,0.3132,0.3161,15377.0],["1989-04-07",0.3161,0.3189,0.3161,0.3161,89701.0],["1989-04-10",0.3132,0.3132,0.3132,0.3132,23066.0],["1989-04-11",0.3161,0.3189,0.3161,0.3189,30755.0],["1989-04-12",0.3189,0.3189,0.3189,0.3189,0.0],["1989-04-13",0.3189,0.3189,0.3189,0.3189,0.0],["1989-04-14",0.3189,0.3189,0.3189,0.3189,0.0],["1989-04-17",0.3161,0.3161,0.3132,0.3161,340864.0],["1989-04-18",0.3132,0.3161,0.3132,0.3161,102516.0],["1989-04-19",0.3161,0.3161,0.3132,0.3132,7689.0],["1989-04-20",0.3161,0.3161,0.3161,0.3161,82013.0],["1989-04-21",0.3132,0.3132,0.3132,0.3132,20503.0],["1989-04-24",0.3132,0.3132,0.3132,0.3132,7689.0],["1989-04-25",0.3161,0.3161,0.3132,0.3161,20503.0],["1989-04-26",0.3189,0.3247,0.3189,0.3247,304984.0],["1989-04-27",0.3218,0.3218,0.3218,0.3218,10252.0],["1989-04-28",0.3189,0.3189,0.3189,0.3189,10252.0],["1989-05-01",0.3218,0.3218,0.3132,0.3132,161462.0],["1989-05-02",0.3132,0.3132,0.3132,0.3132,5126.0],["1989-05-03",0.3132,0.3161,0.3132,0.3161,71761.0],["1989-05-04",0.3189,0.3218,0.3161,0.3189,48695.0],["1989-05-05",0.3218,0.3218,0.3218,0.3218,82013.0],["1989-05-08",0.3218,0.3218,0.3218,0.3218,30755.0],["1989-05-09",0.3247,0.3276,0.3247,0.3276,643286.0],["1989-05-10",0.3276,0.3304,0.3276,0.3304,105079.0],["1989-05-11",0.3304,0.3304,0.3276,0.3276,71761.0],["1989-05-12",0.3304,0.3333,0.3304,0.3333,92264.0],["1989-05-15",0.3333,0.3333,0.3333,0.3333,38443.0],["1989-05-16",0.3362,0.3419,0.3362,0.3391,76887.0],["1989-05-17",0.3362,0.3419,0.3362,0.3391,33318.0],["1989-05-18",0.3391,0.3391,0.3391,0.3391,7689.0],["1989-05-19",0.3419,0.3448,0.3419,0.3448,76887.0],["1989-05-22",0.3419,0.3448,0.3419,0.3448,53821.0],["1989-05-23",0.3448,0.3448,0.3448,0.3448,64072.0],["1989-05-24",0.3419,0.3477,0.3419,0.3477,76887.0],["1989-05-25",0.3505,0.3534,0.3448,0.3448,99953.0],["1989-05-26",0.3419,0.3477,0.3419,0.3477,33318.0],["1989-05-30",0.3505,0.3534,0.3477,0.3477,51258.0],["1989-05-31",0.3477,0.3477,0.3477,0.3477,0.0],["1989-06-01",0.3505,0.3505,0.3477,0.3477,315236.0],["1989-06-02",0.3505,0.3505,0.3477,0.3477,51258.0],["1989-06-05",0.3477,0.3505,0.3477,0.3477,43569.0],["1989-06-06",0.3431,0.3459,0.3431,0.3431,12814.0],["1989-06-07",0.3459,0.3488,0.3459,0.3488,51258.0],["1989-06-08",0.3517,0.3517,0.3488,0.3488,102516.0],["1989-06-09",0.3459,0.3459,0.3459,0.3459,76887.0],["1989-06-12",0.3488,0.3517,0.3488,0.3488,258852.0],["1989-06-13",0.3517,0.3517,0.3488,0.3488,35880.0],["1989-06-14",0.3488,0.3546,0.3488,0.3517,143522.0],["1989-06-15",0.3517,0.3517,0.3517,0.3517,7689.0],["1989-06-16",0.3517,0.3546,0.3517,0.3517,87138.0],["1989-06-19",0.3517,0.3517,0.3517,0.3517,594591.0],["1989-06-20",0.3517,0.3546,0.3488,0.3517,499764.0],["1989-06-21",0.3517,0.369,0.3517,0.3632,404937.0],["1989-06-22",0.3661,0.3719,0.3661,0.3719,266541.0],["1989-06-23",0.3777,0.3978,0.3777,0.3978,474135.0],["1989-06-26",0.4007,0.4209,0.4007,0.418,381871.0],["1989-06-27",0.418,0.418,0.4036,0.4036,192217.0],["1989-06-28",0.3978,0.3978,0.3921,0.395,197343.0],["1989-06-29",0.3892,0.3892,0.369,0.369,407500.0],["1989-06-30",0.369,0.3719,0.3661,0.3719,535644.0],["1989-07-03",0.3748,0.3748,0.369,0.369,443380.0],["1989-07-05",0.3719,0.3748,0.3719,0.3748,87138.0],["1989-07-06",0.3777,0.3834,0.3777,0.3834,89701.0],["1989-07-07",0.3863,0.3921,0.3863,0.3921,102516.0],["1989-07-10",0.3892,0.3892,0.3834,0.3863,64072.0],["1989-07-11",0.3892,0.3892,0.3805,0.3863,97390.0],["1989-07-12",0.3921,0.3921,0.3921,0.3921,79450.0],["1989-07-13",0.3921,0.3921,0.3921,0.3921,217846.0],["1989-07-14",0.3892,0.3921,0.3863,0.3892,35880.0],["1989-07-17",0.3863,0.3921,0.3863,0.3892,215283.0],["1989-07-18",0.3921,0.395,0.3892,0.3892,64072.0],["1989-07-19",0.3892,0.3978,0.3892,0.3978,402374.0],["1989-07-20",0.4007,0.4065,0.4007,0.4007,58946.0],["1989-07-21",0.4036,0.4151,0.4036,0.4123,276792.0],["1989-07-24",0.4151,0.4324,0.4151,0.4267,225534.0],["1989-07-25",0.4267,0.4295,0.4209,0.4238,64072.0],["1989-07-26",0.4209,0.4238,0.418,0.4238,97390.0],["1989-07-27",0.4267,0.4267,0.4238,0.4267,527955.0],["1989-07-28",0.4267,0.4295,0.4267,0.4267,46132.0],["1989-07-31",0.4267,0.4267,0.4267,0.4267,46132.0],["1989-08-01",0.4295,0.4324,0.4295,0.4295,94827.0],["1989-08-02",0.4324,0.4324,0.4295,0.4324,43569.0],["1989-08-03",0.4324,0.4324,0.4324,0.4324,35880.0],["1989-08-04",0.4295,0.4324,0.4295,0.4324,28192.0],["1989-08-07",0.4295,0.4295,0.4295,0.4295,7689.0],["1989-08-08",0.4324,0.4324,0.4295,0.4295,115330.0],["1989-08-09",0.4267,0.4295,0.4238,0.4238,46132.0],["1989-08-10",0.4238,0.4238,0.4238,0.4238,0.0],["1989-08-11",0.4238,0.4267,0.4238,0.4238,58946.0],["1989-08-14",0.4238,0.4238,0.4238,0.4238,25629.0],["1989-08-15",0.4267,0.4267,0.4209,0.4209,20503.0],["1989-08-16",0.4209,0.4238,0.4209,0.4209,41006.0],["1989-08-17",0.418,0.418,0.4151,0.4151,64072.0],["1989-08-18",0.4151,0.4151,0.4151,0.4151,12814.0],["1989-08-21",0.4123,0.4123,0.4123,0.4123,7689.0],["1989-08-22",0.4094,0.4151,0.4094,0.4094,48695.0],["1989-08-23",0.4065,0.4065,0.4065,0.4065,5126.0],["1989-08-24",0.4094,0.4123,0.4094,0.4123,30755.0],["1989-08-25",0.4094,0.4151,0.4094,0.4151,58946.0],["1989-08-28",0.4123,0.4151,0.4123,0.4151,23066.0],["1989-08-29",0.4123,0.4209,0.4123,0.418,189654.0],["1989-08-30",0.4151,0.4238,0.4151,0.4238,66635.0],["1989-08-31",0.4209,0.4209,0.4209,0.4209,41006.0],["1989-09-01",0.418,0.418,0.418,0.418,17940.0],["1989-09-05",0.418,0.418,0.418,0.418,10252.0],["1989-09-06",0.4209,0.4209,0.418,0.4209,53821.0],["1989-09-07",0.4209,0.4209,0.4209,0.4209,320361.0],["1989-09-08",0.418,0.4267,0.418,0.4238,64072.0],["1989-09-11",0.4295,0.4295,0.4267,0.4267,74324.0],["1989-09-12",0.4249,0.4278,0.4249,0.4249,15377.0],["1989-09-13",0.4278,0.4336,0.4278,0.4307,89701.0],["1989-09-14",0.4336,0.4336,0.4307,0.4336,23066.0],["1989-09-15",0.4365,0.4365,0.4336,0.4336,12814.0],["1989-09-18",0.4336,0.4394,0.4336,0.4365,53821.0],["1989-09-19",0.4394,0.4394,0.4365,0.4394,492075.0],["1989-09-20",0.4423,0.4423,0.4394,0.4394,41006.0],["1989-09-21",0.4423,0.4423,0.4394,0.4394,140959.0],["1989-09-22",0.4423,0.4423,0.4394,0.4394,46132.0],["1989-09-25",0.4423,0.4423,0.4394,0.4394,169151.0],["1989-09-26",0.4394,0.4394,0.4365,0.4365,28192.0],["1989-09-27",0.4336,0.4336,0.4249,0.4249,256289.0],["1989-09-28",0.4249,0.4278,0.4249,0.4278,74324.0],["1989-09-29",0.4278,0.4278,0.4249,0.4249,135833.0],["1989-10-02",0.4249,0.4278,0.4249,0.4249,41006.0],["1989-10-03",0.4249,0.4278,0.422,0.4278,379308.0],["1989-10-04",0.4249,0.4249,0.4105,0.4105,156336.0],["1989-10-05",0.4105,0.4192,0.4105,0.4163,48695.0],["1989-10-06",0.4163,0.422,0.4163,0.4192,105079.0],["1989-10-09",0.4192,0.4192,0.4192,0.4192,0.0],["1989-10-10",0.422,0.422,0.4163,0.4163,71761.0],["1989-10-11",0.4163,0.4192,0.4134,0.4192,212720.0],["1989-10-12",0.4192,0.4192,0.4192,0.4192,0.0],["1989-10-13",0.4134,0.4192,0.4076,0.4076,240912.0],["1989-10-16",0.4018,0.4018,0.3931,0.396,171714.0],["1989-10-17",0.3931,0.3931,0.3902,0.3902,512578.0],["1989-10-18",0.3874,0.3874,0.3874,0.3874,20503.0],["1989-10-19",0.3845,0.3931,0.3845,0.3931,187091.0],["1989-10-20",0.3931,0.3931,0.3902,0.3931,12814.0],["1989-10-23",0.3874,0.3874,0.3874,0.3874,48695.0],["1989-10-24",0.3845,0.3845,0.3816,0.3816,43569.0],["1989-10-25",0.3787,0.3902,0.3787,0.3902,20503.0],["1989-10-26",0.3902,0.3902,0.3874,0.3874,58946.0],["1989-10-27",0.3845,0.3845,0.3787,0.3787,107641.0],["1989-10-30",0.3758,0.3758,0.37,0.37,110204.0],["1989-10-31",0.3729,0.3729,0.37,0.3729,61509.0],["1989-11-01",0.3758,0.3816,0.3758,0.3816,425440.0],["1989-11-02",0.3816,0.3816,0.3787,0.3787,20503.0],["1989-11-03",0.3787,0.3845,0.3787,0.3787,138396.0],["1989-11-06",0.3845,0.3845,0.3729,0.3729,110204.0],["1989-11-07",0.3729,0.3729,0.3729,0.3729,41006.0],["1989-11-08",0.37,0.37,0.37,0.37,102516.0],["1989-11-09",0.3729,0.3758,0.3729,0.3729,38443.0],["1989-11-10",0.37,0.37,0.37,0.37,20503.0],["1989-11-13",0.3758,0.3758,0.37,0.37,123019.0],["1989-11-14",0.37,0.37,0.37,0.37,0.0],["1989-11-15",0.3729,0.3787,0.3729,0.3787,123019.0],["1989-11-16",0.3787,0.3816,0.3787,0.3816,35880.0],["1989-11-17",0.3845,0.3845,0.3816,0.3845,61509.0],["1989-11-20",0.3874,0.3874,0.3816,0.3816,192217.0],["1989-11-21",0.3787,0.3787,0.3787,0.3787,10252.0],["1989-11-22",0.3787,0.3816,0.3758,0.3816,64072.0],["1989-11-24",0.3816,0.3845,0.3816,0.3816,356242.0],["1989-11-27",0.3816,0.3845,0.3816,0.3845,15377.0],["1989-11-28",0.3845,0.3845,0.3816,0.3845,46132.0],["1989-11-29",0.3874,0.3874,0.3845,0.3874,10252.0],["1989-11-30",0.3845,0.3845,0.3787,0.3787,51258.0],["1989-12-01",0.3787,0.3816,0.3787,0.3787,20503.0],["1989-12-04",0.3758,0.3816,0.3758,0.3816,76887.0],["1989-12-05",0.3816,0.3816,0.3758,0.3758,248600.0],["1989-12-06",0.3729,0.3758,0.37,0.3758,48695.0],["1989-12-07",0.3758,0.3787,0.3758,0.3758,61509.0],["1989-12-08",0.3758,0.3758,0.3758,0.3758,0.0],["1989-12-11",0.3729,0.3729,0.37,0.37,48695.0],["1989-12-12",0.37,0.3758,0.37,0.37,17940.0],["1989-12-13",0.37,0.3729,0.37,0.3729,82013.0],["1989-12-14",0.37,0.37,0.3671,0.37,117893.0],["1989-12-15",0.3729,0.3787,0.3729,0.3758,440817.0],["1989-12-18",0.3758,0.3787,0.3758,0.3787,243475.0],["1989-12-19",0.3758,0.3758,0.37,0.37,143522.0],["1989-12-20",0.37,0.37,0.37,0.37,71761.0],["1989-12-21",0.3671,0.3671,0.3671,0.3671,17940.0],["1989-12-22",0.3642,0.3642,0.3642,0.3642,25629.0],["1989-12-26",0.3642,0.3642,0.3642,0.3642,0.0],["1989-12-27",0.3613,0.3613,0.3584,0.3584,38443.0],["1989-12-28",0.3556,0.3556,0.3556,0.3556,12814.0],["1989-12-29",0.3527,0.3584,0.3527,0.3556,43569.0],["1990-01-02",0.3569,0.3657,0.354,0.3657,112767.0],["1990-01-03",0.3715,0.3744,0.3715,0.3744,274229.0],["1990-01-04",0.3773,0.3773,0.3773,0.3773,61509.0],["1990-01-05",0.3773,0.3773,0.3773,0.3773,0.0],["1990-01-08",0.3744,0.3773,0.3744,0.3773,366493.0],["1990-01-09",0.3773,0.3773,0.3773,0.3773,2563.0],["1990-01-10",0.3802,0.3802,0.3802,0.3802,2563.0],["1990-01-11",0.3831,0.3831,0.3831,0.3831,112767.0],["1990-01-12",0.3831,0.3831,0.3831,0.3831,0.0],["1990-01-15",0.3831,0.3831,0.3715,0.3715,128145.0],["1990-01-16",0.3715,0.3715,0.3715,0.3715,133270.0],["1990-01-17",0.3686,0.3715,0.3686,0.3686,15377.0],["1990-01-18",0.3715,0.3715,0.3686,0.3686,12814.0],["1990-01-19",0.3657,0.3657,0.3657,0.3657,7689.0],["1990-01-22",0.3628,0.3628,0.3628,0.3628,2563.0],["1990-01-23",0.3599,0.3599,0.3599,0.3599,130707.0],["1990-01-24",0.3599,0.3599,0.354,0.354,292170.0],["1990-01-25",0.354,0.3599,0.3511,0.3569,117893.0],["1990-01-26",0.3511,0.354,0.3482,0.354,115330.0],["1990-01-29",0.354,0.354,0.354,0.354,0.0],["1990-01-30",0.3569,0.3569,0.3511,0.354,171714.0],["1990-01-31",0.3511,0.3511,0.3511,0.3511,46132.0],["1990-02-01",0.3482,0.3628,0.3482,0.3628,345990.0],["1990-02-02",0.3657,0.3686,0.3599,0.3657,376745.0],["1990-02-05",0.3686,0.3686,0.3686,0.3686,30755.0],["1990-02-06",0.3686,0.3686,0.3686,0.3686,0.0],["1990-02-07",0.3657,0.3657,0.3657,0.3657,7689.0],["1990-02-08",0.3686,0.3686,0.3657,0.3657,20503.0],["1990-02-09",0.3686,0.3744,0.3686,0.3744,374182.0],["1990-02-12",0.3715,0.3715,0.3715,0.3715,133270.0],["1990-02-13",0.3715,0.3773,0.3715,0.3773,753490.0],["1990-02-14",0.3802,0.3802,0.3773,0.3802,17940.0],["1990-02-15",0.3831,0.3831,0.3831,0.3831,15377.0],["1990-02-16",0.3831,0.3831,0.3831,0.3831,25629.0],["1990-02-20",0.3831,0.3889,0.3831,0.3889,33318.0],["1990-02-21",0.386,0.386,0.3831,0.3831,61509.0],["1990-02-22",0.3831,0.3889,0.3831,0.3889,33318.0],["1990-02-23",0.3889,0.3918,0.386,0.3918,148648.0],["1990-02-26",0.3947,0.3947,0.3918,0.3947,466446.0],["1990-02-27",0.3976,0.4005,0.3947,0.4005,41006.0],["1990-02-28",0.4005,0.4063,0.4005,0.4034,35880.0],["1990-03-01",0.4063,0.4063,0.4063,0.4063,41006.0],["1990-03-02",0.4092,0.4295,0.4092,0.4295,420314.0],["1990-03-05",0.4295,0.4411,0.4295,0.4382,238349.0],["1990-03-06",0.4367,0.4454,0.4338,0.4454,117893.0],["1990-03-07",0.4512,0.4571,0.4512,0.4542,64072.0],["1990-03-08",0.4571,0.4571,0.4454,0.4483,138396.0],["1990-03-09",0.4425,0.4425,0.4396,0.4425,138396.0],["1990-03-12",0.4396,0.4396,0.4367,0.4367,53821.0],["1990-03-13",0.4338,0.4338,0.4309,0.4309,76887.0],["1990-03-14",0.4338,0.4338,0.428,0.4309,33318.0],["1990-03-15",0.4309,0.4338,0.4309,0.4338,10252.0],["1990-03-16",0.4309,0.4309,0.4309,0.4309,17940.0],["1990-03-19",0.4338,0.4338,0.4338,0.4338,46132.0],["1990-03-20",0.4309,0.4338,0.4309,0.4309,184528.0],["1990-03-21",0.4309,0.4367,0.4309,0.4367,28192.0],["1990-03-22",0.4338,0.4338,0.4309,0.4309,30755.0],["1990-03-23",0.425,0.425,0.425,0.425,53821.0],["1990-03-26",0.428,0.4338,0.428,0.4338,94827.0],["1990-03-27",0.4367,0.4367,0.4309,0.4367,41006.0],["1990-03-28",0.4367,0.4367,0.4338,0.4367,171714.0],["1990-03-29",0.4338,0.4338,0.4309,0.4309,20503.0],["1990-03-30",0.428,0.4338,0.428,0.4338,84575.0],["1990-04-02",0.4338,0.4367,0.4338,0.4367,5126.0],["1990-04-03",0.4367,0.4367,0.4367,0.4367,512578.0],["1990-04-04",0.4396,0.4396,0.4367,0.4367,74324.0],["1990-04-05",0.4338,0.4396,0.4338,0.4396,33318.0],["1990-04-06",0.4367,0.4367,0.4367,0.4367,10252.0],["1990-04-09",0.4396,0.4425,0.4396,0.4425,176839.0],["1990-04-10",0.4396,0.4454,0.4396,0.4425,238349.0],["1990-04-11",0.4425,0.4483,0.4425,0.4483,23066.0],["1990-04-12",0.4512,0.4542,0.4483,0.4542,502327.0],["1990-04-16",0.4542,0.4542,0.4454,0.4454,243475.0],["1990-04-17",0.4454,0.4512,0.4454,0.4483,128145.0],["1990-04-18",0.4483,0.4512,0.4483,0.4512,82013.0],["1990-04-19",0.4512,0.4542,0.4512,0.4512,35880.0],["1990-04-20",0.4512,0.4571,0.4512,0.4571,228097.0],["1990-04-23",0.4542,0.4542,0.4425,0.4425,599716.0],["1990-04-24",0.4425,0.4425,0.4396,0.4396,56384.0],["1990-04-25",0.4367,0.4367,0.4221,0.4221,266541.0],["1990-04-26",0.4221,0.4309,0.4221,0.4309,325487.0],["1990-04-27",0.4367,0.4396,0.4338,0.4396,61509.0],["1990-04-30",0.4338,0.4338,0.4221,0.428,451069.0],["1990-05-01",0.4221,0.4221,0.4221,0.4221,25629.0],["1990-05-02",0.4192,0.4192,0.4192,0.4192,5126.0],["1990-05-03",0.4192,0.4192,0.4192,0.4192,46132.0],["1990-05-04",0.4192,0.4192,0.4192,0.4192,2563.0],["1990-05-07",0.4192,0.4192,0.4192,0.4192,0.0],["1990-05-08",0.4192,0.4192,0.4192,0.4192,192217.0],["1990-05-09",0.425,0.428,0.425,0.428,28192.0],["1990-05-10",0.4309,0.4396,0.4309,0.4367,53821.0],["1990-05-11",0.4338,0.4425,0.4338,0.4425,248600.0],["1990-05-14",0.4425,0.4425,0.4425,0.4425,12814.0],["1990-05-15",0.4425,0.4425,0.4425,0.4425,0.0],["1990-05-16",0.4367,0.4367,0.4367,0.4367,25629.0],["1990-05-17",0.4425,0.4425,0.4425,0.4425,20503.0],["1990-05-18",0.4425,0.4425,0.4425,0.4425,12814.0],["1990-05-21",0.4454,0.4512,0.4454,0.4512,66635.0],["1990-05-22",0.4483,0.4629,0.4483,0.4629,58946.0],["1990-05-23",0.4658,0.4774,0.4658,0.4745,384434.0],["1990-05-24",0.4804,0.4804,0.4745,0.4774,730424.0],["1990-05-25",0.4745,0.4745,0.4716,0.4716,17940.0],["1990-05-29",0.4672,0.4789,0.4672,0.4789,640723.0],["1990-05-30",0.4759,0.4818,0.4759,0.4818,41006.0],["1990-05-31",0.4818,0.4818,0.4789,0.4789,43569.0],["1990-06-01",0.4789,0.4818,0.4789,0.4789,38443.0],["1990-06-04",0.4818,0.4905,0.4789,0.4905,625345.0],["1990-06-05",0.4993,0.4993,0.4935,0.4935,205031.0],["1990-06-06",0.4964,0.4964,0.4905,0.4905,169151.0],["1990-06-07",0.4905,0.4935,0.4905,0.4905,23066.0],["1990-06-08",0.4876,0.4935,0.4876,0.4876,20503.0],["1990-06-11",0.4905,0.4905,0.4876,0.4876,33318.0],["1990-06-12",0.4876,0.4935,0.4876,0.4935,20503.0],["1990-06-13",0.4964,0.5256,0.4964,0.5227,420314.0],["1990-06-14",0.5256,0.5256,0.5168,0.5256,263978.0],["1990-06-15",0.5256,0.5285,0.5139,0.5139,228097.0],["1990-06-18",0.5081,0.5081,0.5022,0.5022,71761.0],["1990-06-19",0.4964,0.4964,0.4876,0.4876,164025.0],["1990-06-20",0.4876,0.4876,0.4818,0.4818,69198.0],["1990-06-21",0.4789,0.4789,0.4789,0.4789,7689.0],["1990-06-22",0.4789,0.4789,0.4759,0.4759,20503.0],["1990-06-25",0.4701,0.4701,0.4613,0.4613,117893.0],["1990-06-26",0.4643,0.4643,0.4613,0.4643,25629.0],["1990-06-27",0.4584,0.4613,0.4555,0.4555,284481.0],["1990-06-28",0.4497,0.4555,0.4467,0.4555,348553.0],["1990-06-29",0.4526,0.4613,0.4526,0.4613,92264.0],["1990-07-02",0.4643,0.4701,0.4643,0.4701,435691.0],["1990-07-03",0.4701,0.4701,0.4613,0.4672,71761.0],["1990-07-05",0.4643,0.4643,0.4555,0.4555,53821.0],["1990-07-06",0.4584,0.4613,0.4555,0.4555,17940.0],["1990-07-09",0.4526,0.4526,0.438,0.4409,1660753.0],["1990-07-10",0.4351,0.4351,0.4205,0.4234,302421.0],["1990-07-11",0.4205,0.4205,0.4146,0.4175,253726.0],["1990-07-12",0.4205,0.4672,0.4205,0.4672,1809401.0],["1990-07-13",0.4847,0.4876,0.4789,0.4847,2527010.0],["1990-07-16",0.4847,0.4876,0.4818,0.4876,105079.0],["1990-07-17",0.4847,0.4905,0.4847,0.4905,269104.0],["1990-07-18",0.4964,0.4964,0.4905,0.4964,1660753.0],["1990-07-19",0.4935,0.4993,0.4935,0.4993,20503.0],["1990-07-20",0.5051,0.511,0.5051,0.5081,794496.0],["1990-07-23",0.511,0.511,0.4905,0.4935,164025.0],["1990-07-24",0.4935,0.4964,0.4759,0.4759,256289.0],["1990-07-25",0.4701,0.4701,0.4701,0.4701,12814.0],["1990-07-26",0.4701,0.4701,0.4672,0.4701,353679.0],["1990-07-27",0.4701,0.4701,0.4672,0.4672,153773.0],["1990-07-30",0.4672,0.4672,0.4643,0.4643,82013.0],["1990-07-31",0.4643,0.4643,0.4613,0.4613,156336.0],["1990-08-01",0.4613,0.4613,0.4555,0.4555,776556.0],["1990-08-02",0.4555,0.4555,0.4555,0.4555,0.0],["1990-08-03",0.4526,0.4526,0.4438,0.4438,171714.0],["1990-08-06",0.4351,0.4351,0.4029,0.4029,1811964.0],["1990-08-07",0.4059,0.4117,0.4029,0.4088,263978.0],["1990-08-08",0.4117,0.4175,0.4088,0.4146,76887.0],["1990-08-09",0.4176,0.4205,0.4176,0.4205,517704.0],["1990-08-10",0.4205,0.4263,0.4205,0.4234,181965.0],["1990-08-13",0.4234,0.4234,0.4234,0.4234,10252.0],["1990-08-14",0.4234,0.4263,0.4234,0.4263,199905.0],["1990-08-15",0.4292,0.4292,0.4292,0.4292,12814.0],["1990-08-16",0.4263,0.4263,0.4117,0.4117,263978.0],["1990-08-17",0.4059,0.4088,0.4029,0.4088,202468.0],["1990-08-20",0.4059,0.4088,0.4,0.4059,151211.0],["1990-08-21",0.4029,0.4088,0.3971,0.4088,1542860.0],["1990-08-22",0.4059,0.4059,0.403,0.4059,138396.0],["1990-08-23",0.4,0.4,0.3913,0.3942,156336.0],["1990-08-24",0.3942,0.4088,0.3942,0.4088,69198.0],["1990-08-27",0.4059,0.4146,0.4059,0.4117,58946.0],["1990-08-28",0.4117,0.4117,0.4117,0.4117,2563.0],["1990-08-29",0.4146,0.4175,0.4146,0.4175,30755.0],["1990-08-30",0.4146,0.4146,0.4117,0.4117,46132.0],["1990-08-31",0.4146,0.4146,0.4146,0.4146,7689.0],["1990-09-04",0.4131,0.419,0.4131,0.419,533081.0],["1990-09-05",0.416,0.419,0.4131,0.4131,28192.0],["1990-09-06",0.4102,0.416,0.4102,0.416,138396.0],["1990-09-07",0.416,0.4219,0.416,0.4219,79450.0],["1990-09-10",0.4278,0.4365,0.4278,0.4307,112767.0],["1990-09-11",0.4307,0.4307,0.4248,0.4248,153773.0],["1990-09-12",0.4307,0.4336,0.4307,0.4307,194780.0],["1990-09-13",0.4307,0.4307,0.4307,0.4307,10252.0],["1990-09-14",0.4307,0.4307,0.4248,0.4248,120456.0],["1990-09-17",0.4248,0.4278,0.4248,0.4278,35880.0],["1990-09-18",0.4278,0.4278,0.4219,0.4219,48695.0],["1990-09-19",0.419,0.419,0.416,0.416,20503.0],["1990-09-20",0.4102,0.4102,0.4043,0.4043,87138.0],["1990-09-21",0.4072,0.4072,0.3985,0.3985,171714.0],["1990-09-24",0.3926,0.3926,0.3867,0.3897,64072.0],["1990-09-25",0.3867,0.3867,0.3809,0.3809,192217.0],["1990-09-26",0.3809,0.3809,0.3633,0.3662,7642540.0],["1990-09-27",0.3721,0.375,0.3692,0.3692,166588.0],["1990-09-28",0.3692,0.3692,0.3633,0.3662,222971.0],["1990-10-01",0.3692,0.3692,0.3662,0.3692,399811.0],["1990-10-02",0.3692,0.3692,0.3633,0.3633,315236.0],["1990-10-03",0.3574,0.3574,0.3574,0.3574,20503.0],["1990-10-04",0.3516,0.3545,0.3516,0.3545,533081.0],["1990-10-05",0.3574,0.3574,0.3574,0.3574,5126.0],["1990-10-08",0.3545,0.3545,0.3545,0.3545,12814.0],["1990-10-09",0.3516,0.3516,0.3516,0.3516,25629.0],["1990-10-10",0.3516,0.3516,0.3486,0.3486,187091.0],["1990-10-11",0.3457,0.3457,0.3457,0.3457,517704.0],["1990-10-12",0.3486,0.3486,0.3457,0.3457,263978.0],["1990-10-15",0.3486,0.3486,0.3457,0.3486,15377.0],["1990-10-16",0.3457,0.3486,0.3457,0.3457,10252.0],["1990-10-17",0.3457,0.3516,0.3457,0.3516,102516.0],["1990-10-18",0.3486,0.3545,0.3486,0.3545,10252.0],["1990-10-19",0.3516,0.3516,0.3516,0.3516,17940.0],["1990-10-22",0.3486,0.3486,0.3486,0.3486,23066.0],["1990-10-23",0.3516,0.3721,0.3516,0.3662,702232.0],["1990-10-24",0.3692,0.3721,0.3692,0.3692,248600.0],["1990-10-25",0.3692,0.3692,0.3692,0.3692,17940.0],["1990-10-26",0.3662,0.3662,0.3662,0.3662,5126.0],["1990-10-29",0.3692,0.3692,0.3662,0.3662,12814.0],["1990-10-30",0.3604,0.3604,0.3574,0.3574,15377.0],["1990-10-31",0.3545,0.3545,0.3486,0.3486,148648.0],["1990-11-01",0.3516,0.3574,0.3486,0.3486,71761.0],["1990-11-02",0.3516,0.3516,0.3516,0.3516,20503.0],["1990-11-05",0.3457,0.3516,0.3457,0.3457,48695.0],["1990-11-06",0.3457,0.3457,0.3457,0.3457,5126.0],["1990-11-07",0.3516,0.3545,0.3486,0.3486,17940.0],["1990-11-08",0.3457,0.3457,0.3369,0.3369,112767.0],["1990-11-09",0.3399,0.3428,0.3399,0.3428,43569.0],["1990-11-12",0.3399,0.3545,0.3399,0.3545,92264.0],["1990-11-13",0.3545,0.3574,0.3545,0.3574,258852.0],["1990-11-14",0.3574,0.3779,0.3574,0.3779,758616.0],["1990-11-15",0.3779,0.3897,0.3779,0.3867,292170.0],["1990-11-16",0.3867,0.3897,0.3867,0.3867,51258.0],["1990-11-19",0.3867,0.3897,0.3867,0.3897,230660.0],["1990-11-20",0.3926,0.3926,0.3838,0.3897,502327.0],["1990-11-21",0.3897,0.3897,0.3867,0.3897,89701.0],["1990-11-23",0.3867,0.3867,0.3867,0.3867,20503.0],["1990-11-26",0.3897,0.3897,0.3867,0.3867,41006.0],["1990-11-27",0.3867,0.3926,0.3867,0.3926,328050.0],["1990-11-28",0.3867,0.3867,0.3867,0.3867,2563.0],["1990-11-29",0.3867,0.3867,0.3838,0.3838,35880.0],["1990-11-30",0.3779,0.3779,0.3779,0.3779,43569.0],["1990-12-03",0.375,0.3838,0.375,0.3838,46132.0],["1990-12-04",0.3838,0.3838,0.3809,0.3809,97390.0],["1990-12-05",0.3809,0.3955,0.3779,0.3955,1299386.0],["1990-12-06",0.3985,0.4043,0.3985,0.4043,312673.0],["1990-12-07",0.4072,0.4102,0.4072,0.4102,389559.0],["1990-12-10",0.4072,0.4131,0.4072,0.4131,17940.0],["1990-12-11",0.4072,0.4072,0.4043,0.4043,38443.0],["1990-12-12",0.4072,0.4072,0.4014,0.4014,20503.0],["1990-12-13",0.3985,0.3985,0.3955,0.3955,7689.0],["1990-12-14",0.3985,0.3985,0.3985,0.3985,15377.0],["1990-12-17",0.3985,0.3985,0.3926,0.3926,48695.0],["1990-12-18",0.3985,0.4014,0.3985,0.3985,325487.0],["1990-12-19",0.4014,0.4219,0.4014,0.4219,171714.0],["1990-12-20",0.419,0.4248,0.416,0.416,212720.0],["1990-12-21",0.4219,0.4219,0.4219,0.4219,161462.0],["1990-12-24",0.4219,0.4278,0.416,0.4278,79450.0],["1990-12-26",0.4248,0.4336,0.4248,0.4248,71761.0],["1990-12-27",0.4219,0.4248,0.419,0.4219,82013.0],["1990-12-28",0.4219,0.4219,0.4219,0.4219,41006.0],["1990-12-31",0.4238,0.4326,0.4238,0.4326,89701.0],["1991-01-02",0.4385,0.4444,0.4385,0.4414,107641.0],["1991-01-03",0.4385,0.4385,0.4297,0.4297,30755.0],["1991-01-04",0.4267,0.4326,0.4238,0.4326,128145.0],["1991-01-07",0.4326,0.4326,0.4238,0.4238,61509.0],["1991-01-08",0.4297,0.4297,0.4297,0.4297,2563.0],["1991-01-09",0.4326,0.4326,0.4238,0.4238,43569.0],["1991-01-10",0.4297,0.4356,0.4297,0.4326,71761.0],["1991-01-11",0.4326,0.4326,0.4179,0.4179,69198.0],["1991-01-14",0.412,0.412,0.4091,0.412,166588.0],["1991-01-15",0.4091,0.4091,0.4002,0.4002,269104.0],["1991-01-16",0.3943,0.3943,0.3914,0.3914,56384.0],["1991-01-17",0.3973,0.4002,0.3943,0.4002,310110.0],["1991-01-18",0.4002,0.4002,0.4002,0.4002,25629.0],["1991-01-21",0.4002,0.4002,0.3914,0.3914,28192.0],["1991-01-22",0.3855,0.3855,0.3826,0.3826,238349.0],["1991-01-23",0.3855,0.3885,0.3826,0.3885,92264.0],["1991-01-24",0.3914,0.4002,0.3914,0.4002,151211.0],["1991-01-25",0.4002,0.4149,0.4002,0.4149,351116.0],["1991-01-28",0.4179,0.4297,0.4179,0.4267,189654.0],["1991-01-29",0.4326,0.4473,0.4326,0.4473,343427.0],["1991-01-30",0.4444,0.4532,0.4414,0.4532,71761.0],["1991-01-31",0.4532,0.465,0.4444,0.465,235786.0],["1991-02-01",0.4679,0.4797,0.4679,0.4709,143522.0],["1991-02-04",0.4768,0.4944,0.4768,0.4944,120456.0],["1991-02-05",0.4915,0.5062,0.4915,0.5062,146085.0],["1991-02-06",0.5003,0.5062,0.4944,0.5003,445943.0],["1991-02-07",0.4974,0.4974,0.4885,0.4885,76887.0],["1991-02-08",0.4826,0.4826,0.4797,0.4797,33318.0],["1991-02-11",0.4856,0.5032,0.4826,0.5032,120456.0],["1991-02-12",0.5062,0.5062,0.5003,0.5003,30755.0],["1991-02-13",0.4944,0.4974,0.4944,0.4974,184528.0],["1991-02-14",0.4944,0.4944,0.4826,0.4856,112767.0],["1991-02-15",0.4885,0.5032,0.4856,0.4974,181965.0],["1991-02-19",0.4974,0.4974,0.4944,0.4944,123019.0],["1991-02-20",0.4944,0.4944,0.4885,0.4885,30755.0],["1991-02-21",0.4856,0.4944,0.4826,0.4944,64072.0],["1991-02-22",0.5003,0.5356,0.5003,0.5356,174277.0],["1991-02-25",0.5415,0.5739,0.5415,0.5621,356242.0],["1991-02-26",0.5669,0.5699,0.5551,0.564,240912.0],["1991-02-27",0.5699,0.5728,0.5669,0.5669,28192.0],["1991-02-28",0.5669,0.5669,0.561,0.5669,56384.0],["1991-03-01",0.564,0.5787,0.5581,0.5787,253726.0],["1991-03-04",0.5847,0.5847,0.5669,0.5758,494638.0],["1991-03-05",0.5758,0.6053,0.5758,0.6053,727861.0],["1991-03-06",0.6112,0.626,0.6112,0.6142,1089229.0],["1991-03-07",0.6142,0.6201,0.6142,0.6171,794496.0],["1991-03-08",0.6142,0.626,0.6142,0.6171,102516.0],["1991-03-11",0.6142,0.6171,0.6142,0.6171,120456.0],["1991-03-12",0.6171,0.6201,0.6171,0.6201,197343.0],["1991-03-13",0.6171,0.6201,0.6142,0.6171,20503.0],["1991-03-14",0.6142,0.6378,0.6142,0.6319,325487.0],["1991-03-15",0.6378,0.6467,0.6378,0.6467,74324.0],["1991-03-18",0.6437,0.6555,0.6437,0.6437,146085.0],["1991-03-19",0.6408,0.6408,0.6171,0.6201,463883.0],["1991-03-20",0.6142,0.6201,0.6142,0.6201,94827.0],["1991-03-21",0.626,0.626,0.6201,0.6201,23066.0],["1991-03-22",0.6142,0.6349,0.6142,0.6349,689418.0],["1991-03-25",0.6289,0.6732,0.6289,0.6732,374182.0],["1991-03-26",0.6732,0.6939,0.6732,0.6851,448506.0],["1991-03-27",0.688,0.7028,0.688,0.6969,217846.0],["1991-03-28",0.6939,0.7205,0.6939,0.7205,1312200.0],["1991-04-01",0.7205,0.7205,0.7116,0.7146,1037971.0],["1991-04-02",0.7264,0.75,0.7234,0.75,558710.0],["1991-04-03",0.7618,0.7795,0.7589,0.7736,1599244.0],["1991-04-04",0.7795,0.8179,0.7795,0.8032,986713.0],["1991-04-05",0.8091,0.8238,0.7677,0.7707,697106.0],["1991-04-08",0.7707,0.7766,0.7293,0.7618,984150.0],["1991-04-09",0.7648,0.7736,0.7648,0.7707,133270.0],["1991-04-10",0.7648,0.7648,0.7589,0.7618,94827.0],["1991-04-11",0.7559,0.7766,0.753,0.7589,292170.0],["1991-04-12",0.7559,0.7648,0.75,0.7618,1465973.0],["1991-04-15",0.7677,0.7707,0.7677,0.7677,23066.0],["1991-04-16",0.7736,0.8032,0.7736,0.8032,133270.0],["1991-04-17",0.7973,0.8179,0.7973,0.8179,102516.0],["1991-04-18",0.8238,0.8504,0.8238,0.8386,386996.0],["1991-04-19",0.8445,0.8445,0.8268,0.8327,99953.0],["1991-04-22",0.8371,0.8593,0.8238,0.8238,186237.0],["1991-04-23",0.8238,0.8371,0.8238,0.8283,201614.0],["1991-04-24",0.8371,0.8415,0.8238,0.8327,80304.0],["1991-04-25",0.8415,0.8415,0.7973,0.7973,210157.0],["1991-04-26",0.7884,0.7884,0.7795,0.7795,664643.0],["1991-04-29",0.7795,0.7884,0.7795,0.7795,486949.0],["1991-04-30",0.7707,0.7751,0.7574,0.7618,225534.0],["1991-05-01",0.7574,0.7618,0.7485,0.753,410063.0],["1991-05-02",0.7663,0.7707,0.7618,0.7618,64927.0],["1991-05-03",0.7663,0.7663,0.7574,0.7663,44423.0],["1991-05-06",0.7618,0.7618,0.7574,0.7618,10252.0],["1991-05-07",0.7618,0.7618,0.753,0.753,273375.0],["1991-05-08",0.7441,0.7485,0.7441,0.7485,63218.0],["1991-05-09",0.7441,0.7663,0.7397,0.7663,61509.0],["1991-05-10",0.7618,0.784,0.7618,0.7618,283627.0],["1991-05-13",0.753,0.7574,0.7441,0.7441,109350.0],["1991-05-14",0.7441,0.7485,0.7441,0.7441,247746.0],["1991-05-15",0.7441,0.7485,0.7087,0.7087,635597.0],["1991-05-16",0.7087,0.722,0.7042,0.7042,239203.0],["1991-05-17",0.7042,0.7042,0.6865,0.6865,305838.0],["1991-05-20",0.6865,0.6865,0.6821,0.6865,215283.0],["1991-05-21",0.691,0.7042,0.6821,0.7042,117893.0],["1991-05-22",0.7087,0.7131,0.7087,0.7131,32463.0],["1991-05-23",0.7087,0.7308,0.7087,0.7308,58092.0],["1991-05-24",0.7352,0.7618,0.7352,0.7618,140105.0],["1991-05-28",0.7795,0.8061,0.7795,0.8061,218700.0],["1991-05-29",0.8194,0.846,0.815,0.8194,307547.0],["1991-05-30",0.8283,0.8283,0.815,0.8283,90555.0],["1991-05-31",0.8283,0.8283,0.8105,0.8105,186237.0],["1991-06-03",0.815,0.815,0.8105,0.815,444234.0],["1991-06-04",0.8127,0.8127,0.8038,0.8082,75178.0],["1991-06-05",0.8038,0.8082,0.8038,0.8082,179402.0],["1991-06-06",0.8082,0.8349,0.8082,0.826,261415.0],["1991-06-07",0.8215,0.8349,0.8215,0.8349,61509.0],["1991-06-10",0.8437,0.8482,0.8393,0.8393,35880.0],["1991-06-11",0.8304,0.8304,0.8171,0.8171,278501.0],["1991-06-12",0.8127,0.8127,0.7905,0.7905,59801.0],["1991-06-13",0.7905,0.7949,0.7816,0.7816,25629.0],["1991-06-14",0.786,0.786,0.7816,0.7816,157191.0],["1991-06-17",0.7816,0.8082,0.7816,0.8082,322924.0],["1991-06-18",0.8127,0.8127,0.7905,0.8038,78595.0],["1991-06-19",0.8038,0.8082,0.7993,0.7993,792788.0],["1991-06-20",0.7993,0.8482,0.7993,0.8482,269958.0],["1991-06-21",0.8526,0.8882,0.8393,0.8393,328050.0],["1991-06-24",0.8304,0.8482,0.8215,0.8437,92264.0],["1991-06-25",0.8349,0.8349,0.8215,0.826,116184.0],["1991-06-26",0.8215,0.826,0.7949,0.7949,259706.0],["1991-06-27",0.7905,0.7905,0.7727,0.7727,138396.0],["1991-06-28",0.7816,0.7816,0.7638,0.7771,328050.0],["1991-07-01",0.7816,0.786,0.7816,0.7816,230660.0],["1991-07-02",0.7816,0.7816,0.7549,0.7549,111059.0],["1991-07-03",0.7505,0.7771,0.7505,0.7771,107641.0],["1991-07-05",0.7816,0.8082,0.7771,0.8082,32463.0],["1991-07-08",0.8038,0.8038,0.7949,0.7993,205031.0],["1991-07-09",0.7993,0.7993,0.786,0.786,61509.0],["1991-07-10",0.7816,0.786,0.7638,0.7683,251163.0],["1991-07-11",0.7638,0.7638,0.7549,0.7549,415188.0],["1991-07-12",0.7505,0.7638,0.7461,0.7505,66635.0],["1991-07-15",0.7549,0.7771,0.7549,0.7771,58092.0],["1991-07-16",0.7816,0.7816,0.7727,0.7816,478406.0],["1991-07-17",0.7816,0.7905,0.7683,0.7905,220409.0],["1991-07-18",0.7905,0.7949,0.7816,0.7816,302421.0],["1991-07-19",0.786,0.786,0.7727,0.7727,1163552.0],["1991-07-22",0.7771,0.7771,0.7727,0.7771,367348.0],["1991-07-23",0.7816,0.7905,0.7683,0.7727,474989.0],["1991-07-24",0.7771,0.7771,0.7638,0.7638,310964.0],["1991-07-25",0.7638,0.7771,0.7638,0.7771,136688.0],["1991-07-26",0.7816,0.7993,0.7816,0.7949,150356.0],["1991-07-29",0.7949,0.8038,0.7949,0.7993,165734.0],["1991-07-30",0.7949,0.8038,0.786,0.786,133270.0],["1991-07-31",0.7905,0.8038,0.7816,0.8038,121310.0],["1991-08-01",0.7993,0.8082,0.7993,0.7993,160608.0],["1991-08-02",0.7949,0.7993,0.786,0.786,44423.0],["1991-08-05",0.7771,0.7771,0.7638,0.7638,25629.0],["1991-08-06",0.7683,0.7727,0.7594,0.7683,555293.0],["1991-08-07",0.7727,0.7816,0.7683,0.7816,389559.0],["1991-08-08",0.7816,0.7816,0.7816,0.7816,41006.0],["1991-08-09",0.7816,0.7816,0.7816,0.7816,273375.0],["1991-08-12",0.7816,0.7816,0.7638,0.7683,76887.0],["1991-08-13",0.7638,0.7816,0.7594,0.7816,550167.0],["1991-08-14",0.7771,0.7771,0.7638,0.7638,68344.0],["1991-08-15",0.7638,0.7683,0.7638,0.7638,37589.0],["1991-08-16",0.7727,0.7771,0.7638,0.7638,44423.0],["1991-08-19",0.7461,0.7594,0.7283,0.7594,170859.0],["1991-08-20",0.7638,0.7638,0.7505,0.7638,683438.0],["1991-08-21",0.7594,0.7816,0.7594,0.7816,126436.0],["1991-08-22",0.7771,0.7816,0.7771,0.7771,34172.0],["1991-08-23",0.7727,0.786,0.7727,0.7816,703941.0],["1991-08-26",0.7905,0.8038,0.786,0.786,138396.0],["1991-08-27",0.7816,0.7905,0.7816,0.7816,56384.0],["1991-08-28",0.7771,0.7816,0.7727,0.7816,744947.0],["1991-08-29",0.7771,0.7993,0.7771,0.7993,162316.0],["1991-08-30",0.7993,0.8349,0.7993,0.8349,295587.0],["1991-09-03",0.826,0.8349,0.8215,0.8304,572379.0],["1991-09-04",0.8215,0.8215,0.8082,0.8082,42715.0],["1991-09-05",0.8082,0.8082,0.7993,0.7993,6834.0],["1991-09-06",0.8038,0.8038,0.7993,0.7993,10252.0],["1991-09-09",0.7905,0.8171,0.7905,0.8127,150356.0],["1991-09-10",0.8193,0.8193,0.7881,0.7925,109350.0],["1991-09-11",0.7881,0.7881,0.7881,0.7881,13669.0],["1991-09-12",0.7881,0.7925,0.7881,0.7925,444234.0],["1991-09-13",0.7881,0.797,0.7881,0.797,17086.0],["1991-09-16",0.797,0.797,0.7881,0.7881,263123.0],["1991-09-17",0.7925,0.7925,0.7925,0.7925,97390.0],["1991-09-18",0.7881,0.7925,0.7792,0.7836,570670.0],["1991-09-19",0.7836,0.7925,0.7836,0.7836,275084.0],["1991-09-20",0.7925,0.8014,0.7925,0.8014,394685.0],["1991-09-23",0.8014,0.8237,0.8014,0.8237,124727.0],["1991-09-24",0.8282,0.8549,0.8103,0.8237,186237.0],["1991-09-25",0.8326,0.8771,0.8326,0.8682,572379.0],["1991-09-26",0.8727,0.8994,0.8727,0.886,1178930.0],["1991-09-27",0.8771,0.9306,0.8771,0.8994,823542.0],["1991-09-30",0.9083,0.9306,0.9083,0.9306,399811.0],["1991-10-01",0.935,0.9395,0.8994,0.8994,300713.0],["1991-10-02",0.8994,0.9217,0.8994,0.9083,116184.0],["1991-10-03",0.9039,0.9039,0.8905,0.8905,76887.0],["1991-10-04",0.8949,0.8994,0.8593,0.8816,673186.0],["1991-10-07",0.8771,0.8949,0.8771,0.8949,25629.0],["1991-10-08",0.9039,0.9128,0.8727,0.886,121310.0],["1991-10-09",0.886,0.8905,0.8771,0.8816,95681.0],["1991-10-10",0.8727,0.8771,0.8682,0.8727,52966.0],["1991-10-11",0.8727,0.8727,0.8638,0.8727,54675.0],["1991-10-14",0.8816,0.9172,0.8727,0.9172,128145.0],["1991-10-15",0.9217,0.9528,0.9217,0.9528,782536.0],["1991-10-16",0.9617,0.984,0.9617,0.9751,1225062.0],["1991-10-17",0.9974,1.0063,0.9929,0.9929,674895.0],["1991-10-18",1.0018,1.0018,0.984,0.9929,203323.0],["1991-10-21",0.9974,0.9974,0.9795,0.9884,146939.0],["1991-10-22",0.9929,0.9929,0.9617,0.9617,157191.0],["1991-10-23",0.9706,1.0463,0.9706,0.984,1196016.0],["1991-10-24",0.9795,0.9929,0.9706,0.9751,177694.0],["1991-10-25",0.9706,0.9706,0.9484,0.9484,351970.0],["1991-10-28",0.9573,0.9617,0.9439,0.9573,104224.0],["1991-10-29",0.9662,0.9884,0.9573,0.9884,170859.0],["1991-10-30",1.0018,1.0196,0.9974,1.0018,283627.0],["1991-10-31",1.0107,1.033,1.0107,1.0285,510870.0],["1991-11-01",1.0241,1.0508,1.0241,1.0508,351970.0],["1991-11-04",1.0552,1.0597,1.0463,1.0508,668060.0],["1991-11-05",1.0552,1.0686,1.0508,1.0552,75178.0],["1991-11-06",1.0552,1.0597,1.0152,1.0285,603134.0],["1991-11-07",1.0374,1.0463,1.0241,1.0374,256289.0],["1991-11-08",1.0419,1.0552,1.0285,1.0374,348553.0],["1991-11-11",1.0374,1.0419,1.033,1.0419,88847.0],["1991-11-12",1.0419,1.1042,1.033,1.0953,627054.0],["1991-11-13",1.1042,1.1309,1.0953,1.1131,498909.0],["1991-11-14",1.1354,1.1398,1.0419,1.0463,1812818.0],["1991-11-15",1.0463,1.0597,1.0107,1.0152,266541.0],["1991-11-18",1.0063,1.0196,0.9795,0.9974,422023.0],["1991-11-19",0.9884,0.9974,0.9261,0.9662,705649.0],["1991-11-20",0.9662,0.984,0.8994,0.9217,1479642.0],["1991-11-21",0.9217,0.9217,0.8593,0.8682,1616330.0],["1991-11-22",0.8638,0.8638,0.7836,0.8193,3589755.0],["1991-11-25",0.8371,0.8549,0.8326,0.8504,726152.0],["1991-11-26",0.8549,0.8994,0.8549,0.8727,1267777.0],["1991-11-27",0.8816,0.8949,0.8816,0.8905,297295.0],["1991-11-29",0.8905,0.8994,0.886,0.8994,105933.0],["1991-12-02",0.8727,0.8905,0.8727,0.8905,242620.0],["1991-12-03",0.8905,0.9083,0.8905,0.9083,381016.0],["1991-12-04",0.9128,0.9395,0.9128,0.9306,276792.0],["1991-12-05",0.9261,0.9261,0.9172,0.9172,134979.0],["1991-12-06",0.9261,0.9528,0.9217,0.9528,633888.0],["1991-12-09",0.9617,0.9795,0.9573,0.9795,985859.0],["1991-12-10",0.9884,1.0552,0.984,1.0552,408354.0],["1991-12-11",1.0641,1.0641,1.0241,1.0241,521121.0],["1991-12-12",1.0285,1.033,1.0285,1.0285,49549.0],["1991-12-13",1.0374,1.0686,1.0374,1.0641,1419841.0],["1991-12-16",1.073,1.0775,1.0686,1.0686,215283.0],["1991-12-17",1.073,1.073,1.0552,1.0552,862840.0],["1991-12-18",1.0552,1.0597,1.0508,1.0597,336593.0],["1991-12-19",1.0552,1.0641,1.0508,1.0508,148648.0],["1991-12-20",1.0597,1.0597,1.0463,1.0552,193071.0],["1991-12-23",1.0508,1.0508,1.0107,1.033,924349.0],["1991-12-24",1.0241,1.0597,1.0152,1.0597,319507.0],["1991-12-26",1.0597,1.0641,1.0508,1.0597,256289.0],["1991-12-27",1.0597,1.073,1.0552,1.0686,522830.0],["1991-12-30",1.0686,1.0864,1.0686,1.0864,825251.0],["1991-12-31",1.0953,1.1042,1.0864,1.0953,697106.0],["1992-01-02",1.0864,1.0953,1.0775,1.0953,584339.0],["1992-01-03",1.1042,1.122,1.0998,1.122,447652.0],["1992-01-06",1.122,1.1755,1.122,1.1755,278501.0],["1992-01-07",1.1742,1.2322,1.1742,1.2322,175985.0],["1992-01-08",1.2501,1.2858,1.2055,1.2144,669769.0],["1992-01-09",1.2188,1.2635,1.2188,1.2367,428857.0],["1992-01-10",1.2412,1.2412,1.2055,1.2144,343427.0],["1992-01-13",1.2055,1.2322,1.2055,1.2188,348553.0],["1992-01-14",1.2233,1.259,1.2144,1.2367,681729.0],["1992-01-15",1.2412,1.2858,1.2322,1.2814,514287.0],["1992-01-16",1.2858,1.3439,1.2858,1.3305,350262.0],["1992-01-17",1.3215,1.3305,1.3126,1.3305,300713.0],["1992-01-20",1.3349,1.3349,1.2903,1.2903,167442.0],["1992-01-21",1.2903,1.2947,1.2635,1.268,977316.0],["1992-01-22",1.268,1.268,1.2501,1.259,199905.0],["1992-01-23",1.268,1.3081,1.268,1.2947,967064.0],["1992-01-24",1.2947,1.3081,1.2903,1.3037,777410.0],["1992-01-27",1.3126,1.3305,1.3126,1.3215,468155.0],["1992-01-28",1.326,1.3305,1.2992,1.2992,878217.0],["1992-01-29",1.3081,1.3081,1.2858,1.2903,510870.0],["1992-01-30",1.2858,1.2947,1.2814,1.2947,661226.0],["1992-01-31",1.2903,1.2947,1.2769,1.2769,75178.0],["1992-02-03",1.2769,1.2769,1.2144,1.2278,1281445.0],["1992-02-04",1.2322,1.2925,1.2322,1.2791,222117.0],["1992-02-05",1.2791,1.2858,1.259,1.2791,697106.0],["1992-02-06",1.2791,1.3193,1.2791,1.2992,222117.0],["1992-02-07",1.2992,1.3059,1.259,1.2992,297295.0],["1992-02-10",1.2925,1.3193,1.2858,1.3126,421453.0],["1992-02-11",1.3193,1.3193,1.2925,1.3059,226673.0],["1992-02-12",1.2992,1.3059,1.2858,1.3059,402089.0],["1992-02-13",1.3126,1.3193,1.2858,1.2858,228952.0],["1992-02-14",1.2925,1.2925,1.2724,1.2858,216422.0],["1992-02-18",1.2925,1.2925,1.2657,1.2791,178833.0],["1992-02-19",1.2858,1.2858,1.2724,1.2791,149217.0],["1992-02-20",1.2858,1.2992,1.2858,1.2992,194780.0],["1992-02-21",1.2992,1.2992,1.2858,1.2925,234647.0],["1992-02-24",1.2858,1.3059,1.2724,1.2992,1005792.0],["1992-02-25",1.2992,1.2992,1.2657,1.2657,117323.0],["1992-02-26",1.259,1.3126,1.2456,1.2992,419175.0],["1992-02-27",1.2858,1.2858,1.2724,1.2791,476128.0],["1992-02-28",1.2791,1.2858,1.2724,1.2724,192502.0],["1992-03-02",1.2724,1.3863,1.2724,1.3662,1041103.0],["1992-03-03",1.3963,1.4567,1.3963,1.4164,837211.0],["1992-03-04",1.4432,1.4567,1.4164,1.4231,396394.0],["1992-03-05",1.4231,1.4231,1.3963,1.3963,222117.0],["1992-03-06",1.3895,1.3963,1.3694,1.3828,341719.0],["1992-03-09",1.3761,1.3895,1.3627,1.3895,89986.0],["1992-03-10",1.3895,1.3895,1.3694,1.3694,220978.0],["1992-03-11",1.3694,1.3694,1.2687,1.3224,1013766.0],["1992-03-12",1.3291,1.3291,1.2687,1.2956,439678.0],["1992-03-13",1.3023,1.3157,1.3023,1.3157,169720.0],["1992-03-16",1.3023,1.3426,1.2956,1.3426,250594.0],["1992-03-17",1.3426,1.3963,1.3426,1.3963,274514.0],["1992-03-18",1.3963,1.4701,1.3963,1.4701,566114.0],["1992-03-19",1.4835,1.5439,1.4701,1.5037,815569.0],["1992-03-20",1.5104,1.5171,1.4969,1.5104,365639.0],["1992-03-23",1.5104,1.5775,1.4969,1.5372,435122.0],["1992-03-24",1.5372,1.5372,1.4701,1.4701,379308.0],["1992-03-25",1.4567,1.4567,1.403,1.403,486380.0],["1992-03-26",1.4231,1.4365,1.4164,1.4231,439678.0],["1992-03-27",1.4231,1.45,1.4164,1.4365,683438.0],["1992-03-30",1.45,1.4768,1.4365,1.4365,617372.0],["1992-03-31",1.4365,1.4365,1.4164,1.4365,983011.0],["1992-04-01",1.4231,1.4365,1.4231,1.4231,456764.0],["1992-04-02",1.4164,1.4164,1.3761,1.3828,1279167.0],["1992-04-03",1.356,1.356,1.2888,1.2956,795066.0],["1992-04-06",1.2821,1.3627,1.2821,1.3627,525108.0],["1992-04-07",1.3694,1.3963,1.3157,1.3157,700523.0],["1992-04-08",1.3157,1.3761,1.2956,1.309,1758713.0],["1992-04-09",1.309,1.3358,1.2553,1.3157,1127672.0],["1992-04-10",1.3291,1.356,1.3157,1.3157,788231.0],["1992-04-13",1.309,1.3358,1.309,1.3291,30755.0],["1992-04-14",1.3358,1.3694,1.3358,1.3493,226673.0],["1992-04-15",1.3493,1.3493,1.3157,1.3224,197058.0],["1992-04-16",1.309,1.3694,1.309,1.3157,149217.0],["1992-04-20",1.3157,1.3157,1.2486,1.2553,363361.0],["1992-04-21",1.2419,1.2888,1.2419,1.2687,514856.0],["1992-04-22",1.2754,1.2754,1.2419,1.2419,97959.0],["1992-04-23",1.2351,1.2351,1.1814,1.2016,470433.0],["1992-04-24",1.215,1.2217,1.2016,1.2016,203892.0],["1992-04-27",1.2284,1.2351,1.2083,1.2083,337163.0],["1992-04-28",1.215,1.2217,1.1949,1.1949,482963.0],["1992-04-29",1.1814,1.215,1.1546,1.215,389559.0],["1992-04-30",1.2217,1.2553,1.2217,1.2419,265402.0],["1992-05-01",1.2419,1.2486,1.2284,1.2351,665213.0],["1992-05-04",1.2419,1.2888,1.2419,1.2821,477267.0],["1992-05-05",1.2888,1.3157,1.2888,1.3023,461320.0],["1992-05-06",1.3157,1.3157,1.2821,1.2821,280209.0],["1992-05-07",1.2687,1.2687,1.2419,1.262,947700.0],["1992-05-08",1.262,1.262,1.2217,1.2284,145800.0],["1992-05-11",1.2284,1.2284,1.2217,1.2284,244898.0],["1992-05-12",1.2419,1.2419,1.2284,1.2284,162886.0],["1992-05-13",1.2284,1.2284,1.1747,1.1747,216422.0],["1992-05-14",1.1479,1.1546,1.1412,1.1479,439678.0],["1992-05-15",1.1479,1.1479,1.1345,1.1345,242620.0],["1992-05-18",1.1412,1.1613,1.1412,1.1412,185667.0],["1992-05-19",1.1479,1.1546,1.074,1.0875,542194.0],["1992-05-20",1.0875,1.1143,1.0808,1.1076,848602.0],["1992-05-21",1.1143,1.121,1.0942,1.0942,203892.0],["1992-05-22",1.0942,1.0942,1.074,1.0942,162886.0],["1992-05-26",1.1009,1.1009,1.0875,1.0875,35311.0],["1992-05-27",1.0875,1.0875,1.074,1.0875,562697.0],["1992-05-28",1.1009,1.1009,1.074,1.0808,264263.0],["1992-05-29",1.0875,1.1412,1.0875,1.1345,437400.0],["1992-06-01",1.1345,1.1345,1.1143,1.121,269958.0],["1992-06-02",1.1108,1.1108,1.0704,1.0771,472711.0],["1992-06-03",1.0839,1.0839,1.0704,1.0839,290461.0],["1992-06-04",1.0839,1.0906,1.0771,1.0771,231230.0],["1992-06-05",1.0771,1.0771,1.0704,1.0704,55814.0],["1992-06-08",1.0771,1.0973,1.0771,1.0839,218700.0],["1992-06-09",1.0906,1.0906,1.0704,1.0771,101377.0],["1992-06-10",1.0704,1.0704,1.03,1.03,165164.0],["1992-06-11",1.0367,1.0367,1.0165,1.0367,373613.0],["1992-06-12",1.0233,1.0367,1.0233,1.03,334884.0],["1992-06-15",1.03,1.0367,1.0165,1.03,103655.0],["1992-06-16",1.0367,1.0367,1.0098,1.0098,660656.0],["1992-06-17",1.0031,1.0031,0.9627,0.9694,260845.0],["1992-06-18",0.9762,0.9964,0.9223,0.9762,771145.0],["1992-06-19",0.9896,1.0098,0.9829,1.0031,214144.0],["1992-06-22",1.0098,1.0098,0.9964,1.0031,125297.0],["1992-06-23",1.0031,1.0098,0.9896,1.0031,110489.0],["1992-06-24",1.0098,1.03,1.0031,1.0233,146939.0],["1992-06-25",1.0367,1.0367,1.0165,1.0165,80873.0],["1992-06-26",1.0233,1.0233,1.0098,1.0098,44423.0],["1992-06-29",1.0098,1.0637,1.0098,1.0569,133270.0],["1992-06-30",1.0704,1.1243,1.0704,1.1175,248316.0],["1992-07-01",1.1243,1.1243,1.1108,1.1243,178833.0],["1992-07-02",1.1108,1.1175,1.0771,1.0771,266541.0],["1992-07-06",1.0637,1.0704,1.0569,1.0569,214144.0],["1992-07-07",1.0569,1.0704,1.0502,1.0637,159469.0],["1992-07-08",1.0637,1.0704,1.0637,1.0637,36450.0],["1992-07-09",1.0569,1.0637,1.0569,1.0569,46702.0],["1992-07-10",1.0637,1.0637,1.0367,1.0435,199336.0],["1992-07-13",1.0502,1.0839,1.0502,1.0839,202753.0],["1992-07-14",1.0839,1.1175,1.0839,1.1041,502327.0],["1992-07-15",1.1041,1.1108,1.0906,1.1108,157191.0],["1992-07-16",1.1108,1.1108,1.0973,1.0973,78595.0],["1992-07-17",1.0771,1.0839,1.0637,1.0771,97959.0],["1992-07-20",1.0704,1.0771,1.0704,1.0771,29616.0],["1992-07-21",1.0839,1.131,1.0839,1.131,213005.0],["1992-07-22",1.1243,1.1243,1.0906,1.1108,123019.0],["1992-07-23",1.1108,1.1108,1.0637,1.0704,205031.0],["1992-07-24",1.0704,1.0704,1.0569,1.0637,66066.0],["1992-07-27",1.0569,1.0771,1.0502,1.0771,153773.0],["1992-07-28",1.0704,1.0973,1.0704,1.0973,242620.0],["1992-07-29",1.0973,1.1243,1.0973,1.1175,264263.0],["1992-07-30",1.1175,1.1377,1.1175,1.131,846323.0],["1992-07-31",1.1175,1.131,1.1175,1.1243,460181.0],["1992-08-03",1.131,1.1579,1.131,1.1377,257428.0],["1992-08-04",1.1243,1.1243,1.1108,1.1175,929475.0],["1992-08-05",1.1175,1.1175,1.0367,1.0367,357666.0],["1992-08-06",1.0367,1.0367,1.0233,1.0367,281348.0],["1992-08-07",1.0367,1.0569,1.03,1.0569,142383.0],["1992-08-10",1.0637,1.0637,1.0502,1.0569,764311.0],["1992-08-11",1.0637,1.0771,1.0502,1.0771,315520.0],["1992-08-12",1.0771,1.0771,1.0637,1.0704,276792.0],["1992-08-13",1.0704,1.0704,1.0502,1.0502,50119.0],["1992-08-14",1.0502,1.0569,1.0502,1.0502,61509.0],["1992-08-17",1.0435,1.0704,1.0435,1.0637,76317.0],["1992-08-18",1.0637,1.0704,1.0569,1.0704,69483.0],["1992-08-19",1.0637,1.0704,1.0569,1.0569,64927.0],["1992-08-20",1.0569,1.0569,1.0367,1.0367,92264.0],["1992-08-21",1.0502,1.0569,1.0367,1.0502,123019.0],["1992-08-24",1.0367,1.0367,1.0233,1.0367,542194.0],["1992-08-25",1.0367,1.0367,1.0165,1.0233,288183.0],["1992-08-26",1.0165,1.0233,1.0098,1.0233,152634.0],["1992-08-27",1.0233,1.03,1.0233,1.03,28477.0],["1992-08-28",1.03,1.03,1.0233,1.0233,39867.0],["1992-08-31",1.0233,1.0502,1.0233,1.0435,92264.0],["1992-09-01",1.03,1.0367,1.0233,1.0367,184528.0],["1992-09-02",1.0233,1.0569,1.0233,1.0569,121880.0],["1992-09-03",1.0569,1.0637,1.0502,1.0502,625345.0],["1992-09-04",1.0569,1.0569,1.0569,1.0569,10252.0],["1992-09-08",1.0467,1.0467,1.0264,1.0332,150356.0],["1992-09-09",1.0264,1.0264,1.0062,1.0197,138966.0],["1992-09-10",1.0129,1.0129,0.9589,0.9589,653822.0],["1992-09-11",0.9319,0.9724,0.9184,0.9656,811013.0],["1992-09-14",0.9791,0.9859,0.9656,0.9791,348553.0],["1992-09-15",0.9724,0.9724,0.9521,0.9724,557002.0],["1992-09-16",0.9791,0.9791,0.9521,0.9589,250594.0],["1992-09-17",0.9589,0.9656,0.9521,0.9589,136688.0],["1992-09-18",0.9521,0.9656,0.9521,0.9589,144661.0],["1992-09-21",0.9656,0.9656,0.9454,0.9454,160608.0],["1992-09-22",0.9521,0.9521,0.9386,0.9386,58092.0],["1992-09-23",0.9319,0.9386,0.9184,0.9251,3244050.0],["1992-09-24",0.9319,0.9454,0.9251,0.9319,133270.0],["1992-09-25",0.9386,0.9454,0.9184,0.9319,124158.0],["1992-09-28",0.9386,0.9386,0.9184,0.9184,478406.0],["1992-09-29",0.9184,0.9251,0.9049,0.9251,142383.0],["1992-09-30",0.9184,0.9251,0.9184,0.9251,85430.0],["1992-10-01",0.9319,0.9319,0.9184,0.9184,69483.0],["1992-10-02",0.9184,0.9184,0.8981,0.9049,128714.0],["1992-10-05",0.8981,0.8981,0.8644,0.8711,468155.0],["1992-10-06",0.8644,0.8779,0.8576,0.8644,1055911.0],["1992-10-07",0.8779,0.8779,0.8644,0.8779,134409.0],["1992-10-08",0.8779,0.8779,0.8508,0.8508,151495.0],["1992-10-09",0.8576,0.8576,0.8103,0.8373,931753.0],["1992-10-12",0.8441,0.8644,0.8441,0.8576,451069.0],["1992-10-13",0.8644,0.9184,0.8644,0.9116,1071858.0],["1992-10-14",0.9116,0.9386,0.9116,0.9386,224395.0],["1992-10-15",0.9454,0.9521,0.9386,0.9521,96820.0],["1992-10-16",0.9521,1.0399,0.9521,1.0332,515995.0],["1992-10-19",1.0332,1.0534,1.0264,1.0264,538777.0],["1992-10-20",1.0332,1.0399,0.9994,0.9994,639014.0],["1992-10-21",0.9927,0.9927,0.9724,0.9791,169720.0],["1992-10-22",0.9791,0.9791,0.9589,0.9589,117323.0],["1992-10-23",0.9656,0.9791,0.9589,0.9791,128714.0],["1992-10-26",0.9791,1.0129,0.9724,1.0129,156052.0],["1992-10-27",1.0129,1.0332,1.0062,1.0129,265402.0],["1992-10-28",1.0197,1.0399,1.0129,1.0264,120741.0],["1992-10-29",1.0332,1.0399,1.0332,1.0332,91125.0],["1992-10-30",1.0264,1.0332,1.0197,1.0332,453347.0],["1992-11-02",1.0264,1.0939,1.0264,1.0939,317798.0],["1992-11-03",1.0939,1.121,1.0939,1.0939,167442.0],["1992-11-04",1.0804,1.0872,1.0602,1.0602,125297.0],["1992-11-05",1.0534,1.0602,1.0332,1.0399,192502.0],["1992-11-06",1.0332,1.0602,1.0332,1.0602,137827.0],["1992-11-09",1.0737,1.1007,1.0737,1.0939,205031.0],["1992-11-10",1.0939,1.121,1.0804,1.121,236925.0],["1992-11-11",1.1277,1.1547,1.121,1.1547,207309.0],["1992-11-12",1.1615,1.202,1.1547,1.1817,239203.0],["1992-11-13",1.148,1.1885,1.148,1.1885,252872.0],["1992-11-16",1.1952,1.2087,1.1885,1.1952,255150.0],["1992-11-17",1.1952,1.202,1.175,1.175,66066.0],["1992-11-18",1.1615,1.1615,1.1412,1.148,156052.0],["1992-11-19",1.1547,1.1547,1.121,1.1412,190223.0],["1992-11-20",1.1547,1.2087,1.1547,1.2087,331467.0],["1992-11-23",1.2155,1.2222,1.2087,1.2222,150356.0],["1992-11-24",1.2222,1.229,1.2155,1.2222,120741.0],["1992-11-25",1.229,1.2493,1.229,1.2358,239203.0],["1992-11-27",1.2425,1.2493,1.229,1.2358,46702.0],["1992-11-30",1.2493,1.256,1.2425,1.2493,111628.0],["1992-12-01",1.2493,1.2628,1.229,1.229,183389.0],["1992-12-02",1.2358,1.2425,1.229,1.2358,454486.0],["1992-12-03",1.2358,1.2425,1.2358,1.2358,67205.0],["1992-12-04",1.2425,1.2425,1.202,1.2155,144661.0],["1992-12-07",1.2155,1.2358,1.1952,1.2358,694828.0],["1992-12-08",1.229,1.229,1.2155,1.2222,178833.0],["1992-12-09",1.229,1.2358,1.2222,1.2358,109350.0],["1992-12-10",1.2222,1.2358,1.2222,1.229,95681.0],["1992-12-11",1.2222,1.229,1.2222,1.229,23920.0],["1992-12-14",1.2358,1.2493,1.2222,1.2493,124158.0],["1992-12-15",1.2358,1.2425,1.229,1.2358,105933.0],["1992-12-16",1.2358,1.2358,1.2222,1.2222,93403.0],["1992-12-17",1.229,1.229,1.202,1.202,162886.0],["1992-12-18",1.202,1.2493,1.202,1.202,380447.0],["1992-12-21",1.202,1.2087,1.1952,1.2087,48980.0],["1992-12-22",1.2155,1.229,1.2087,1.229,349692.0],["1992-12-23",1.229,1.229,1.2155,1.2222,374752.0],["1992-12-24",1.2155,1.2155,1.1952,1.1952,141244.0],["1992-12-28",1.1885,1.2087,1.175,1.1817,349692.0],["1992-12-29",1.1885,1.1952,1.175,1.1817,312103.0],["1992-12-30",1.1817,1.1885,1.175,1.175,282488.0],["1992-12-31",1.175,1.2087,1.175,1.2087,411202.0],["1993-01-04",1.2087,1.2155,1.202,1.2155,64927.0],["1993-01-05",1.2198,1.2469,1.2198,1.2469,296156.0],["1993-01-06",1.2469,1.2808,1.2402,1.274,293878.0],["1993-01-07",1.274,1.3621,1.274,1.3621,518273.0],["1993-01-08",1.3486,1.3554,1.3079,1.3283,448791.0],["1993-01-11",1.3215,1.3621,1.3215,1.3621,199336.0],["1993-01-12",1.3621,1.4231,1.3554,1.4096,201614.0],["1993-01-13",1.4367,1.4435,1.4164,1.4367,296156.0],["1993-01-14",1.4435,1.5112,1.4367,1.4977,485241.0],["1993-01-15",1.4977,1.5045,1.457,1.5045,337163.0],["1993-01-18",1.5045,1.5383,1.4977,1.5383,379308.0],["1993-01-19",1.5383,1.5383,1.4502,1.4502,642431.0],["1993-01-20",1.4638,1.4638,1.3757,1.3825,315520.0],["1993-01-21",1.3825,1.4231,1.3554,1.4231,258567.0],["1993-01-22",1.4096,1.4435,1.3893,1.4299,349692.0],["1993-01-25",1.4164,1.4841,1.4164,1.4841,274514.0],["1993-01-26",1.4774,1.5045,1.4638,1.4638,419175.0],["1993-01-27",1.4706,1.4774,1.4299,1.4299,145800.0],["1993-01-28",1.4299,1.4299,1.4028,1.4028,125297.0],["1993-01-29",1.4028,1.4028,1.3689,1.3757,279070.0],["1993-02-01",1.3621,1.4028,1.3418,1.4028,201614.0],["1993-02-02",1.4028,1.4367,1.3893,1.4231,416897.0],["1993-02-03",1.4231,1.4299,1.4028,1.4028,224395.0],["1993-02-04",1.4028,1.4028,1.3893,1.4028,181111.0],["1993-02-05",1.396,1.396,1.3689,1.3757,121880.0],["1993-02-08",1.3757,1.3757,1.3689,1.3757,363361.0],["1993-02-09",1.3689,1.3689,1.335,1.335,198197.0],["1993-02-10",1.335,1.335,1.2876,1.3012,459042.0],["1993-02-11",1.3012,1.335,1.2944,1.335,215283.0],["1993-02-12",1.335,1.3418,1.3283,1.3418,195919.0],["1993-02-16",1.335,1.335,1.2605,1.2605,289322.0],["1993-02-17",1.2605,1.2605,1.1927,1.2131,995541.0],["1993-02-18",1.1995,1.2198,1.1995,1.2198,386142.0],["1993-02-19",1.2266,1.2334,1.2198,1.2266,227813.0],["1993-02-22",1.2266,1.2266,1.2063,1.2063,157191.0],["1993-02-23",1.2131,1.2131,1.1859,1.1859,174277.0],["1993-02-24",1.1859,1.1859,1.1792,1.1792,77456.0],["1993-02-25",1.1859,1.1927,1.1792,1.1859,522830.0],["1993-02-26",1.1859,1.1927,1.1792,1.1859,113906.0],["1993-03-01",1.1927,1.2131,1.1927,1.1995,1058189.0],["1993-03-02",1.2063,1.2063,1.1724,1.1724,252872.0],["1993-03-03",1.1724,1.1927,1.1656,1.1859,668630.0],["1993-03-04",1.1927,1.1927,1.1859,1.1927,126436.0],["1993-03-05",1.1995,1.2131,1.1792,1.1995,190223.0],["1993-03-08",1.1927,1.3079,1.1927,1.3079,725583.0],["1993-03-09",1.3055,1.3327,1.2987,1.3259,1045659.0],["1993-03-10",1.3191,1.3259,1.3123,1.3259,152634.0],["1993-03-11",1.3327,1.3599,1.3327,1.3599,129853.0],["1993-03-12",1.3463,1.3531,1.3327,1.3463,250594.0],["1993-03-15",1.3191,1.3463,1.3191,1.3463,157191.0],["1993-03-16",1.3327,1.3463,1.3191,1.3191,64927.0],["1993-03-17",1.3123,1.3123,1.3123,1.3123,226673.0],["1993-03-18",1.3259,1.3259,1.3191,1.3191,67205.0],["1993-03-19",1.3123,1.3327,1.3055,1.3123,686855.0],["1993-03-22",1.2783,1.2783,1.2579,1.2647,235786.0],["1993-03-23",1.2579,1.2647,1.2511,1.2579,175416.0],["1993-03-24",1.2579,1.2579,1.2239,1.2239,108211.0],["1993-03-25",1.2375,1.2375,1.2307,1.2307,150356.0],["1993-03-26",1.2307,1.2375,1.2307,1.2375,86569.0],["1993-03-29",1.2307,1.2647,1.2307,1.2511,369056.0],["1993-03-30",1.2511,1.2511,1.2239,1.2375,419175.0],["1993-03-31",1.2511,1.2579,1.2375,1.2375,146939.0],["1993-04-01",1.2375,1.2579,1.2375,1.2511,120741.0],["1993-04-02",1.2511,1.2511,1.2171,1.2171,129853.0],["1993-04-05",1.2035,1.2103,1.1763,1.1899,194780.0],["1993-04-06",1.1831,1.1899,1.1763,1.1763,127575.0],["1993-04-07",1.1695,1.1899,1.1695,1.1899,233508.0],["1993-04-08",1.2035,1.2511,1.2035,1.2511,271097.0],["1993-04-12",1.2647,1.3191,1.2647,1.3191,355388.0],["1993-04-13",1.3327,1.3735,1.3327,1.3599,373613.0],["1993-04-14",1.3531,1.3531,1.2919,1.3395,436261.0],["1993-04-15",1.3531,1.3531,1.3327,1.3327,93403.0],["1993-04-16",1.3259,1.3259,1.3123,1.3191,71761.0],["1993-04-19",1.3191,1.3259,1.2919,1.3055,87708.0],["1993-04-20",1.3055,1.3055,1.2783,1.2783,438539.0],["1993-04-21",1.3055,1.3191,1.2783,1.2783,287044.0],["1993-04-22",1.2783,1.2851,1.2511,1.2579,210727.0],["1993-04-23",1.2579,1.2579,1.2375,1.2443,104794.0],["1993-04-26",1.2375,1.2443,1.2103,1.2103,146939.0],["1993-04-27",1.1967,1.2035,1.1967,1.2035,135548.0],["1993-04-28",1.2171,1.2307,1.2103,1.2103,70622.0],["1993-04-29",1.2171,1.2239,1.2035,1.2171,120741.0],["1993-04-30",1.2307,1.2443,1.2239,1.2443,76317.0],["1993-05-03",1.2511,1.2511,1.2307,1.2307,71761.0],["1993-05-04",1.2239,1.2307,1.1967,1.1967,223256.0],["1993-05-05",1.1967,1.2239,1.1967,1.2239,194780.0],["1993-05-06",1.2239,1.2443,1.2239,1.2443,70622.0],["1993-05-07",1.2443,1.2511,1.2307,1.2511,170859.0],["1993-05-10",1.2511,1.2579,1.2443,1.2511,154913.0],["1993-05-11",1.2579,1.2647,1.2511,1.2647,133270.0],["1993-05-12",1.2715,1.2783,1.2511,1.2511,102516.0],["1993-05-13",1.2579,1.2783,1.2511,1.2783,635597.0],["1993-05-14",1.2919,1.2987,1.2851,1.2919,164025.0],["1993-05-17",1.3123,1.3123,1.3055,1.3055,259706.0],["1993-05-18",1.3055,1.3123,1.3055,1.3055,203892.0],["1993-05-19",1.3055,1.3123,1.2987,1.3055,506883.0],["1993-05-20",1.3055,1.3123,1.2851,1.3123,97959.0],["1993-05-21",1.2851,1.2919,1.2783,1.2919,171998.0],["1993-05-24",1.2851,1.2851,1.2647,1.2647,96820.0],["1993-05-25",1.2715,1.2715,1.2647,1.2715,78595.0],["1993-05-26",1.2715,1.3055,1.2647,1.3055,283627.0],["1993-05-27",1.2987,1.3055,1.2851,1.2987,74039.0],["1993-05-28",1.3055,1.3055,1.2783,1.2919,240342.0],["1993-06-01",1.2963,1.2963,1.2758,1.2758,101377.0],["1993-06-02",1.269,1.2758,1.2621,1.2621,63788.0],["1993-06-03",1.2553,1.2621,1.2553,1.2553,151495.0],["1993-06-04",1.269,1.269,1.2553,1.2553,187945.0],["1993-06-07",1.2621,1.2621,1.2417,1.2417,54675.0],["1993-06-08",1.2553,1.2553,1.228,1.228,67205.0],["1993-06-09",1.2212,1.228,1.2076,1.2076,76317.0],["1993-06-10",1.2144,1.2144,1.1939,1.2007,141244.0],["1993-06-11",1.1939,1.2007,1.1939,1.1939,151495.0],["1993-06-14",1.1871,1.1871,1.1393,1.1393,356527.0],["1993-06-15",1.1393,1.1462,1.112,1.1257,1035408.0],["1993-06-16",1.1257,1.1325,1.1189,1.1257,453347.0],["1993-06-17",1.1257,1.153,1.1257,1.1393,224395.0],["1993-06-18",1.1393,1.1462,1.1325,1.1462,232369.0],["1993-06-21",1.153,1.1598,1.1325,1.153,419175.0],["1993-06-22",1.1462,1.1871,1.1462,1.1803,349692.0],["1993-06-23",1.1939,1.2076,1.1803,1.1803,279070.0],["1993-06-24",1.1734,1.1803,1.1666,1.1734,116184.0],["1993-06-25",1.1598,1.1598,1.1598,1.1598,71761.0],["1993-06-28",1.1598,1.2348,1.1598,1.2348,861131.0],["1993-06-29",1.2417,1.2758,1.2417,1.2758,392977.0],["1993-06-30",1.2894,1.2963,1.2826,1.2963,423731.0],["1993-07-01",1.2894,1.3235,1.2894,1.3235,584339.0],["1993-07-02",1.3235,1.3235,1.2963,1.2963,70622.0],["1993-07-06",1.3031,1.3031,1.269,1.2758,189084.0],["1993-07-07",1.2621,1.2758,1.2621,1.2758,121880.0],["1993-07-08",1.269,1.3099,1.269,1.3099,560419.0],["1993-07-09",1.3031,1.3099,1.2963,1.3099,67205.0],["1993-07-12",1.3235,1.3235,1.3099,1.3099,105933.0],["1993-07-13",1.3099,1.3235,1.3099,1.3235,108211.0],["1993-07-14",1.3372,1.3372,1.3235,1.3235,102516.0],["1993-07-15",1.3235,1.3235,1.3167,1.3167,307547.0],["1993-07-16",1.3235,1.3304,1.3031,1.3167,168581.0],["1993-07-19",1.3304,1.3304,1.3167,1.3304,112767.0],["1993-07-20",1.3235,1.3372,1.2894,1.2894,120741.0],["1993-07-21",1.2894,1.2894,1.2758,1.2758,112767.0],["1993-07-22",1.2621,1.2621,1.2348,1.2348,181111.0],["1993-07-23",1.2348,1.2348,1.2212,1.2212,97959.0],["1993-07-26",1.2212,1.2212,1.2007,1.2076,103655.0],["1993-07-27",1.2007,1.2007,1.1939,1.1939,169720.0],["1993-07-28",1.1939,1.1939,1.1803,1.1871,107072.0],["1993-07-29",1.1734,1.2212,1.1734,1.2212,280209.0],["1993-07-30",1.228,1.2348,1.2212,1.2212,72900.0],["1993-08-02",1.228,1.2348,1.228,1.228,169720.0],["1993-08-03",1.228,1.228,1.2212,1.2212,179972.0],["1993-08-04",1.2144,1.2212,1.2144,1.2212,93403.0],["1993-08-05",1.2144,1.2212,1.2076,1.2076,97959.0],["1993-08-06",1.2007,1.2076,1.2007,1.2076,238064.0],["1993-08-09",1.2144,1.269,1.2144,1.269,268819.0],["1993-08-10",1.2826,1.2963,1.2826,1.2963,331467.0],["1993-08-11",1.2963,1.2963,1.2826,1.2963,192502.0],["1993-08-12",1.2826,1.2963,1.2826,1.2963,59231.0],["1993-08-13",1.2826,1.2894,1.2826,1.2826,46702.0],["1993-08-16",1.2758,1.2894,1.2758,1.2894,109350.0],["1993-08-17",1.2826,1.2894,1.269,1.269,77456.0],["1993-08-18",1.269,1.3031,1.269,1.3031,394116.0],["1993-08-19",1.3031,1.3099,1.2963,1.3099,216422.0],["1993-08-20",1.3167,1.3167,1.3031,1.3099,337163.0],["1993-08-23",1.2963,1.3099,1.2963,1.3099,276792.0],["1993-08-24",1.3006,1.3417,1.3006,1.3211,261984.0],["1993-08-25",1.3211,1.3348,1.3143,1.3348,148078.0],["1993-08-26",1.3348,1.3622,1.3348,1.3553,419175.0],["1993-08-27",1.369,1.3827,1.3622,1.3759,477267.0],["1993-08-30",1.3759,1.4238,1.3759,1.417,295017.0],["1993-08-31",1.4238,1.4238,1.4101,1.4101,480684.0],["1993-09-01",1.4101,1.4238,1.3827,1.4101,238064.0],["1993-09-02",1.4033,1.4443,1.4033,1.4238,380447.0],["1993-09-03",1.4238,1.4238,1.417,1.417,179972.0],["1993-09-07",1.4101,1.4238,1.4101,1.4238,313242.0],["1993-09-08",1.4306,1.4306,1.3827,1.3964,346275.0],["1993-09-09",1.3896,1.4101,1.3896,1.4101,213005.0],["1993-09-10",1.4101,1.4101,1.4033,1.4101,95681.0],["1993-09-13",1.4101,1.458,1.4101,1.458,370195.0],["1993-09-14",1.4649,1.4786,1.4649,1.4786,1344094.0],["1993-09-15",1.4786,1.4786,1.458,1.458,207309.0],["1993-09-16",1.4512,1.4512,1.4375,1.4512,110489.0],["1993-09-17",1.4512,1.4649,1.4375,1.4375,142383.0],["1993-09-20",1.4375,1.4375,1.417,1.417,151495.0],["1993-09-21",1.417,1.417,1.3964,1.3964,158330.0],["1993-09-22",1.3964,1.4101,1.3964,1.4033,89986.0],["1993-09-23",1.3964,1.4238,1.3964,1.4238,269958.0],["1993-09-24",1.4512,1.4922,1.4512,1.4854,331467.0],["1993-09-27",1.4991,1.547,1.4923,1.547,457903.0],["1993-09-28",1.5744,1.5881,1.5128,1.5333,310964.0],["1993-09-29",1.5265,1.5265,1.5059,1.5265,76317.0],["1993-09-30",1.5333,1.5607,1.5333,1.5333,95681.0],["1993-10-01",1.547,1.5881,1.5402,1.5881,191363.0],["1993-10-04",1.5812,1.5881,1.5675,1.5675,140105.0],["1993-10-05",1.5539,1.5744,1.5539,1.5744,263123.0],["1993-10-06",1.5812,1.5812,1.5675,1.5675,72900.0],["1993-10-07",1.5812,1.5881,1.5675,1.5812,240342.0],["1993-10-08",1.5675,1.5675,1.5539,1.5539,116184.0],["1993-10-11",1.5675,1.6497,1.5675,1.6497,515995.0],["1993-10-12",1.6497,1.6634,1.6086,1.6086,264263.0],["1993-10-13",1.6223,1.6428,1.6155,1.6223,89986.0],["1993-10-14",1.6086,1.6428,1.6018,1.6155,206170.0],["1993-10-15",1.6018,1.6223,1.6018,1.6155,82013.0],["1993-10-18",1.6223,1.6428,1.6018,1.636,162886.0],["1993-10-19",1.6223,1.6223,1.5265,1.5402,264263.0],["1993-10-20",1.5265,1.5812,1.5265,1.5402,306408.0],["1993-10-21",1.547,1.5607,1.5402,1.547,255150.0],["1993-10-22",1.5607,1.5607,1.5196,1.5333,186806.0],["1993-10-25",1.547,1.5607,1.5333,1.547,243759.0],["1993-10-26",1.547,1.5607,1.5196,1.5265,95681.0],["1993-10-27",1.5333,1.5402,1.5265,1.5265,82013.0],["1993-10-28",1.5196,1.5196,1.4717,1.4717,203892.0],["1993-10-29",1.4786,1.4991,1.4717,1.4786,833794.0],["1993-11-01",1.4717,1.4786,1.4717,1.4786,553584.0],["1993-11-02",1.4786,1.4786,1.4649,1.4717,561558.0],["1993-11-03",1.4649,1.4649,1.417,1.417,194780.0],["1993-11-04",1.417,1.458,1.417,1.4238,280209.0],["1993-11-05",1.4033,1.4033,1.3485,1.369,729000.0],["1993-11-08",1.3759,1.4375,1.3759,1.4306,240342.0],["1993-11-09",1.4649,1.4786,1.458,1.458,152634.0],["1993-11-10",1.458,1.4786,1.458,1.4717,140105.0],["1993-11-11",1.458,1.4649,1.3485,1.458,79734.0],["1993-11-12",1.4717,1.4786,1.4649,1.4649,18225.0],["1993-11-15",1.4922,1.5128,1.458,1.458,208448.0],["1993-11-16",1.458,1.458,1.417,1.4478,115425.0],["1993-11-17",1.4478,1.4786,1.4478,1.4786,114666.0],["1993-11-18",1.4786,1.4991,1.4478,1.4478,243759.0],["1993-11-19",1.4478,1.4478,1.3862,1.3964,128334.0],["1993-11-22",1.3759,1.3861,1.3245,1.3245,340959.0],["1993-11-23",1.3553,1.3861,1.3348,1.3759,206550.0],["1993-11-24",1.3553,1.3759,1.3451,1.3759,165544.0],["1993-11-26",1.3862,1.3964,1.3862,1.3964,45563.0],["1993-11-29",1.4375,1.4888,1.4375,1.4478,234647.0],["1993-11-30",1.4683,1.4683,1.4272,1.4375,354628.0],["1993-12-01",1.458,1.458,1.4272,1.4375,334884.0],["1993-12-02",1.4375,1.4478,1.4375,1.4478,169341.0],["1993-12-03",1.458,1.458,1.4478,1.458,208069.0],["1993-12-06",1.4786,1.4888,1.4683,1.4786,286284.0],["1993-12-07",1.4888,1.4888,1.4683,1.4786,326531.0],["1993-12-08",1.4786,1.4786,1.4683,1.4786,157950.0],["1993-12-09",1.4786,1.4786,1.4478,1.4683,66825.0],["1993-12-10",1.4683,1.4683,1.4375,1.4375,239203.0],["1993-12-13",1.4478,1.4478,1.3656,1.3656,295397.0],["1993-12-14",1.3553,1.3553,1.3245,1.3348,228572.0],["1993-12-15",1.3348,1.3656,1.3348,1.3656,100997.0],["1993-12-16",1.3656,1.3862,1.3553,1.3862,236166.0],["1993-12-17",1.4067,1.4272,1.3656,1.3759,243759.0],["1993-12-20",1.3759,1.3759,1.3553,1.3759,74419.0],["1993-12-21",1.3553,1.3862,1.3451,1.3862,390319.0],["1993-12-22",1.3862,1.3964,1.3759,1.3862,103275.0],["1993-12-23",1.3964,1.3964,1.3759,1.3759,248316.0],["1993-12-27",1.3759,1.3759,1.3451,1.3656,97959.0],["1993-12-28",1.3656,1.3759,1.3451,1.3656,501947.0],["1993-12-29",1.3451,1.3553,1.3143,1.3245,285525.0],["1993-12-30",1.3245,1.3656,1.304,1.3451,949219.0],["1993-12-31",1.3348,1.3656,1.3245,1.3656,127575.0],["1994-01-03",1.3553,1.3862,1.3143,1.3143,220219.0],["1994-01-04",1.3209,1.3931,1.3209,1.3828,420694.0],["1994-01-05",1.3622,1.4034,1.3622,1.4034,387281.0],["1994-01-06",1.4034,1.4034,1.3828,1.3828,236925.0],["1994-01-07",1.3725,1.4344,1.3725,1.4241,293119.0],["1994-01-10",1.4034,1.4757,1.4034,1.455,208069.0],["1994-01-11",1.4654,1.4757,1.4447,1.4447,407784.0],["1994-01-12",1.4654,1.4757,1.4344,1.455,261984.0],["1994-01-13",1.4447,1.4654,1.4344,1.4447,194400.0],["1994-01-14",1.4447,1.5479,1.4241,1.5066,262744.0],["1994-01-17",1.486,1.486,1.455,1.455,105553.0],["1994-01-18",1.4447,1.4757,1.4447,1.4654,69103.0],["1994-01-19",1.4757,1.4757,1.4447,1.455,166303.0],["1994-01-20",1.455,1.4654,1.4447,1.4654,209588.0],["1994-01-21",1.455,1.4654,1.4447,1.455,170100.0],["1994-01-24",1.4138,1.4344,1.4034,1.4241,268059.0],["1994-01-25",1.4034,1.4138,1.3725,1.4034,364500.0],["1994-01-26",1.3725,1.4138,1.3725,1.4034,351591.0],["1994-01-27",1.4138,1.4447,1.3931,1.4241,168581.0],["1994-01-28",1.4344,1.4447,1.4241,1.4447,175416.0],["1994-01-31",1.4447,1.455,1.4241,1.455,369056.0],["1994-02-01",1.455,1.455,1.4344,1.4447,336403.0],["1994-02-02",1.4447,1.4654,1.4344,1.4447,715331.0],["1994-02-03",1.4447,1.455,1.4344,1.4447,285525.0],["1994-02-04",1.4344,1.4447,1.4034,1.4138,179972.0],["1994-02-07",1.3931,1.4034,1.3622,1.3828,432844.0],["1994-02-08",1.3622,1.4034,1.3518,1.3518,293119.0],["1994-02-09",1.3622,1.3828,1.3415,1.3828,217941.0],["1994-02-10",1.3725,1.3931,1.3622,1.3828,192122.0],["1994-02-11",1.3828,1.3931,1.3518,1.3518,154913.0],["1994-02-14",1.3415,1.3725,1.3415,1.3622,113906.0],["1994-02-15",1.3725,1.3931,1.3622,1.3622,164025.0],["1994-02-16",1.3725,1.3828,1.3622,1.3622,48600.0],["1994-02-17",1.3725,1.3828,1.3622,1.3725,70622.0],["1994-02-18",1.3828,1.3828,1.3415,1.3622,126816.0],["1994-02-22",1.3518,1.3622,1.3518,1.3622,73659.0],["1994-02-23",1.3725,1.3828,1.3209,1.3312,341719.0],["1994-02-24",1.3415,1.3415,1.3106,1.3312,179213.0],["1994-02-25",1.3209,1.3518,1.3209,1.3518,358425.0],["1994-02-28",1.3415,1.3725,1.3415,1.3518,168581.0],["1994-03-01",1.3518,1.3622,1.3415,1.3622,157191.0],["1994-03-02",1.3415,1.3622,1.3106,1.3622,310584.0],["1994-03-03",1.3725,1.3725,1.3209,1.3725,184528.0],["1994-03-04",1.3622,1.3725,1.3518,1.3518,85809.0],["1994-03-07",1.3518,1.3518,1.3312,1.3415,79734.0],["1994-03-08",1.3482,1.3482,1.3274,1.3378,354628.0],["1994-03-09",1.3274,1.3378,1.3274,1.3274,2603897.0],["1994-03-10",1.3378,1.3793,1.3274,1.3274,231609.0],["1994-03-11",1.3274,1.3274,1.3067,1.3067,564216.0],["1994-03-14",1.3067,1.317,1.2859,1.3067,211106.0],["1994-03-15",1.3067,1.3585,1.3067,1.3482,378928.0],["1994-03-16",1.3274,1.3378,1.3274,1.3378,447272.0],["1994-03-17",1.3378,1.3585,1.3378,1.3482,224016.0],["1994-03-18",1.3585,1.3585,1.3482,1.3585,129853.0],["1994-03-21",1.3585,1.3585,1.3274,1.3482,351591.0],["1994-03-22",1.3482,1.3482,1.3274,1.3378,85050.0],["1994-03-23",1.3274,1.3274,1.3067,1.317,160228.0],["1994-03-24",1.3067,1.3378,1.3067,1.317,538397.0],["1994-03-25",1.317,1.3274,1.3067,1.3067,104794.0],["1994-03-28",1.2963,1.317,1.2859,1.2859,258947.0],["1994-03-29",1.2548,1.2652,1.2445,1.2548,2443669.0],["1994-03-30",1.2756,1.2963,1.2445,1.2859,410822.0],["1994-03-31",1.3067,1.3067,1.2756,1.2859,467775.0],["1994-04-04",1.2652,1.2859,1.2548,1.2652,394875.0],["1994-04-05",1.2756,1.317,1.2548,1.2756,350072.0],["1994-04-06",1.2859,1.317,1.2652,1.2859,145041.0],["1994-04-07",1.2859,1.317,1.2859,1.317,112388.0],["1994-04-08",1.317,1.317,1.2963,1.2963,53916.0],["1994-04-11",1.3067,1.3274,1.2756,1.3067,207309.0],["1994-04-12",1.3067,1.3067,1.2859,1.3067,90366.0],["1994-04-13",1.2859,1.3274,1.2859,1.3274,176934.0],["1994-04-14",1.3274,1.3378,1.3274,1.3378,66066.0],["1994-04-15",1.3274,1.3378,1.3274,1.3274,126816.0],["1994-04-18",1.3378,1.3482,1.317,1.317,88847.0],["1994-04-19",1.3067,1.317,1.2237,1.2341,164784.0],["1994-04-20",1.2341,1.2756,1.2341,1.2652,615094.0],["1994-04-21",1.2652,1.2652,1.2341,1.2341,336403.0],["1994-04-22",1.2341,1.2548,1.2341,1.2548,208069.0],["1994-04-25",1.2341,1.2652,1.2341,1.2445,115425.0],["1994-04-26",1.2548,1.2548,1.2445,1.2548,68344.0],["1994-04-28",1.2445,1.2548,1.2341,1.2445,168581.0],["1994-04-29",1.2341,1.2548,1.2341,1.2341,94922.0],["1994-05-02",1.2445,1.2756,1.2341,1.2652,153394.0],["1994-05-03",1.2756,1.2756,1.2548,1.2548,167822.0],["1994-05-04",1.2652,1.2652,1.2341,1.2445,225534.0],["1994-05-05",1.2445,1.2445,1.2341,1.2445,33413.0],["1994-05-06",1.2445,1.2445,1.2341,1.2341,612056.0],["1994-05-09",1.2341,1.2445,1.2237,1.2237,150356.0],["1994-05-10",1.2341,1.2341,1.2133,1.2133,361463.0],["1994-05-11",1.2133,1.2341,1.2133,1.2237,516375.0],["1994-05-12",1.2237,1.2237,1.2133,1.2133,81253.0],["1994-05-13",1.2237,1.2548,1.2237,1.2237,181491.0],["1994-05-16",1.2133,1.2237,1.2133,1.2133,283247.0],["1994-05-17",1.2133,1.2237,1.2133,1.2237,199716.0],["1994-05-18",1.2133,1.2445,1.2133,1.2445,224016.0],["1994-05-19",1.2445,1.2445,1.2237,1.2445,170859.0],["1994-05-20",1.2548,1.2756,1.2445,1.2652,54675.0],["1994-05-23",1.2652,1.2652,1.2445,1.2548,55434.0],["1994-05-24",1.2445,1.2548,1.2445,1.2445,44044.0],["1994-05-25",1.2445,1.2548,1.2341,1.2445,83531.0],["1994-05-26",1.2445,1.2652,1.2445,1.2548,75938.0],["1994-05-27",1.2445,1.2445,1.2445,1.2445,28097.0],["1994-05-31",1.2407,1.2511,1.2303,1.2303,184528.0],["1994-06-01",1.2407,1.2407,1.2198,1.2407,173138.0],["1994-06-02",1.2303,1.2407,1.2303,1.2407,99478.0],["1994-06-03",1.2511,1.2616,1.2511,1.2616,160228.0],["1994-06-06",1.2511,1.272,1.2511,1.2511,145800.0],["1994-06-07",1.2616,1.2616,1.2198,1.2303,206550.0],["1994-06-08",1.2198,1.2303,1.2094,1.2303,232369.0],["1994-06-09",1.2407,1.2407,1.2303,1.2407,60750.0],["1994-06-10",1.2511,1.2511,1.2303,1.2303,45563.0],["1994-06-13",1.2303,1.2407,1.2303,1.2303,186806.0],["1994-06-14",1.2407,1.2616,1.2407,1.2511,111628.0],["1994-06-15",1.272,1.2824,1.272,1.272,135928.0],["1994-06-16",1.2824,1.2824,1.272,1.2824,90366.0],["1994-06-17",1.3033,1.3033,1.2511,1.2616,154913.0],["1994-06-20",1.2511,1.2616,1.2511,1.2511,227053.0],["1994-06-21",1.2616,1.2616,1.2407,1.2407,47081.0],["1994-06-22",1.2407,1.2407,1.2303,1.2407,72900.0],["1994-06-23",1.2303,1.2407,1.2303,1.2303,66066.0],["1994-06-24",1.2198,1.2198,1.2094,1.2198,240722.0],["1994-06-27",1.2094,1.2407,1.2094,1.2407,105553.0],["1994-06-28",1.2303,1.2303,1.2198,1.2303,56953.0],["1994-06-29",1.2198,1.2303,1.2198,1.2198,92644.0],["1994-06-30",1.2198,1.2198,1.2094,1.2094,379688.0],["1994-07-01",1.2094,1.2303,1.2094,1.2198,85809.0],["1994-07-05",1.2303,1.2303,1.2198,1.2303,171619.0],["1994-07-06",1.2303,1.2303,1.2094,1.2094,239203.0],["1994-07-07",1.199,1.2094,1.1886,1.199,653063.0],["1994-07-08",1.2094,1.2094,1.199,1.199,100997.0],["1994-07-11",1.199,1.2198,1.199,1.2198,136688.0],["1994-07-12",1.2198,1.2198,1.2094,1.2198,85050.0],["1994-07-13",1.2094,1.2198,1.199,1.2094,483722.0],["1994-07-14",1.2094,1.2303,1.2094,1.2303,607500.0],["1994-07-15",1.2303,1.2407,1.2198,1.2198,15188.0],["1994-07-18",1.2198,1.2303,1.2094,1.2303,61509.0],["1994-07-19",1.2198,1.2198,1.1573,1.1573,599906.0],["1994-07-20",1.1469,1.1469,1.1156,1.1469,421453.0],["1994-07-21",1.1364,1.1364,1.126,1.126,236925.0],["1994-07-22",1.126,1.1364,1.126,1.126,91884.0],["1994-07-25",1.126,1.1364,1.1156,1.1156,836072.0],["1994-07-26",1.1156,1.126,1.1052,1.1052,1626581.0],["1994-07-27",1.1052,1.1156,1.0947,1.0947,253631.0],["1994-07-28",1.1052,1.1052,1.0947,1.1052,1123116.0],["1994-07-29",1.1052,1.126,1.1052,1.126,229331.0],["1994-08-01",1.1156,1.1364,1.1156,1.126,145041.0],["1994-08-02",1.1364,1.1469,1.1156,1.1156,118463.0],["1994-08-03",1.126,1.1781,1.126,1.1364,256669.0],["1994-08-04",1.126,1.1469,1.1156,1.1156,124538.0],["1994-08-05",1.126,1.126,1.1156,1.1156,107831.0],["1994-08-08",1.1052,1.126,1.1052,1.126,56194.0],["1994-08-09",1.126,1.126,1.1052,1.1052,68344.0],["1994-08-10",1.0947,1.126,1.0947,1.1156,152634.0],["1994-08-11",1.1156,1.1156,1.1052,1.1052,50878.0],["1994-08-12",1.1156,1.1156,1.1052,1.1156,44044.0],["1994-08-15",1.1156,1.126,1.1052,1.1156,67584.0],["1994-08-16",1.1156,1.1156,1.1052,1.1156,170100.0],["1994-08-17",1.1156,1.1364,1.1156,1.1364,93403.0],["1994-08-18",1.1364,1.1781,1.1364,1.1781,577125.0],["1994-08-19",1.1677,1.2094,1.1677,1.199,203513.0],["1994-08-22",1.199,1.2094,1.199,1.2094,81253.0],["1994-08-23",1.2094,1.2303,1.2094,1.2198,150356.0],["1994-08-24",1.2303,1.2511,1.2303,1.2511,204272.0],["1994-08-25",1.2407,1.2928,1.2407,1.2928,203513.0],["1994-08-26",1.3137,1.3137,1.2824,1.3137,160228.0],["1994-08-29",1.3137,1.3241,1.3137,1.3137,184528.0],["1994-08-30",1.3137,1.3241,1.3137,1.3241,417656.0],["1994-08-31",1.3137,1.345,1.3137,1.3345,520172.0],["1994-09-01",1.3345,1.3345,1.3137,1.3137,199716.0],["1994-09-02",1.3137,1.3137,1.2511,1.272,490556.0],["1994-09-06",1.2892,1.2892,1.2682,1.2787,98719.0],["1994-09-07",1.2787,1.2892,1.2682,1.2787,69103.0],["1994-09-08",1.2787,1.2892,1.2682,1.2892,140484.0],["1994-09-09",1.2996,1.2996,1.2682,1.2892,117703.0],["1994-09-12",1.2787,1.2996,1.2787,1.2787,154913.0],["1994-09-13",1.2787,1.2787,1.2263,1.2263,100238.0],["1994-09-14",1.2368,1.2577,1.2263,1.2472,296916.0],["1994-09-15",1.2368,1.2472,1.2263,1.2472,69863.0],["1994-09-16",1.2472,1.2472,1.2158,1.2368,110109.0],["1994-09-19",1.2368,1.2368,1.2263,1.2263,216422.0],["1994-09-20",1.221,1.2263,1.2158,1.2158,114666.0],["1994-09-21",1.2053,1.2158,1.1948,1.2053,302991.0],["1994-09-22",1.1948,1.1948,1.1739,1.1844,78216.0],["1994-09-23",1.1844,1.2263,1.1739,1.2158,263503.0],["1994-09-26",1.2158,1.2158,1.2053,1.2053,164025.0],["1994-09-27",1.2158,1.2368,1.2158,1.2368,197438.0],["1994-09-28",1.2368,1.2368,1.2158,1.2158,174656.0],["1994-09-29",1.2472,1.2682,1.2472,1.2577,325013.0],["1994-09-30",1.2682,1.3206,1.2682,1.2996,668250.0],["1994-10-03",1.2996,1.2996,1.2787,1.2787,62269.0],["1994-10-04",1.2682,1.2787,1.2577,1.2577,213384.0],["1994-10-05",1.2577,1.2682,1.2368,1.2682,273375.0],["1994-10-06",1.2577,1.2682,1.2577,1.2577,126816.0],["1994-10-07",1.2577,1.2682,1.2577,1.2577,132891.0],["1994-10-10",1.2682,1.2996,1.2682,1.2682,153394.0],["1994-10-11",1.2787,1.2996,1.2682,1.2787,249075.0],["1994-10-12",1.2682,1.2682,1.2472,1.2577,294638.0],["1994-10-13",1.2577,1.2682,1.2577,1.2682,282488.0],["1994-10-14",1.2577,1.2682,1.2368,1.2577,322734.0],["1994-10-17",1.2577,1.2787,1.2577,1.2682,62269.0],["1994-10-18",1.2682,1.2682,1.2577,1.2682,99478.0],["1994-10-19",1.2682,1.2892,1.2577,1.2787,374372.0],["1994-10-20",1.2892,1.2892,1.2682,1.2892,139725.0],["1994-10-21",1.2787,1.2892,1.2682,1.2787,89606.0],["1994-10-24",1.2577,1.2577,1.2577,1.2577,119222.0],["1994-10-25",1.2472,1.2472,1.2053,1.2158,206550.0],["1994-10-26",1.2158,1.242,1.2158,1.2368,469294.0],["1994-10-27",1.2368,1.2577,1.2263,1.2263,158709.0],["1994-10-28",1.2158,1.2682,1.2158,1.2577,430566.0],["1994-10-31",1.2787,1.2787,1.2577,1.2577,96441.0],["1994-11-01",1.2472,1.2472,1.2263,1.2263,853538.0],["1994-11-02",1.2263,1.2263,1.2263,1.2263,6075.0],["1994-11-03",1.2158,1.2368,1.1844,1.2158,555103.0],["1994-11-04",1.2158,1.2368,1.2053,1.2158,771525.0],["1994-11-07",1.2053,1.2158,1.1948,1.1948,230091.0],["1994-11-08",1.1948,1.2368,1.1948,1.2158,148838.0],["1994-11-09",1.2368,1.2577,1.2263,1.2472,179972.0],["1994-11-10",1.2368,1.2472,1.2263,1.2263,143522.0],["1994-11-11",1.2263,1.2472,1.2263,1.2472,189844.0],["1994-11-14",1.2577,1.2577,1.2368,1.2368,95681.0],["1994-11-15",1.2263,1.2472,1.2158,1.2263,100238.0],["1994-11-16",1.2158,1.2158,1.2053,1.2158,151116.0],["1994-11-17",1.2158,1.2158,1.2053,1.2158,77456.0],["1994-11-18",1.2158,1.2263,1.1948,1.2263,208828.0],["1994-11-21",1.2158,1.2158,1.1844,1.2053,147319.0],["1994-11-22",1.2053,1.2263,1.2053,1.2053,230850.0],["1994-11-23",1.2053,1.2158,1.2053,1.2053,303750.0],["1994-11-25",1.2053,1.2053,1.1948,1.2053,104794.0],["1994-11-28",1.2053,1.2263,1.2053,1.2158,428288.0],["1994-11-29",1.2053,1.2158,1.1948,1.2053,668250.0],["1994-11-30",1.2158,1.2263,1.2053,1.2053,444234.0],["1994-12-01",1.2053,1.2263,1.1948,1.2053,621169.0],["1994-12-02",1.1948,1.2053,1.1844,1.1948,113147.0],["1994-12-05",1.1844,1.1948,1.1739,1.1739,218700.0],["1994-12-06",1.1739,1.1844,1.1634,1.1634,94922.0],["1994-12-07",1.1634,1.1634,1.1319,1.1319,961369.0],["1994-12-08",1.132,1.1424,1.111,1.1424,565734.0],["1994-12-09",1.1319,1.1319,1.111,1.1319,179972.0],["1994-12-12",1.1215,1.1529,1.111,1.1319,194400.0],["1994-12-13",1.1215,1.132,1.111,1.111,192881.0],["1994-12-14",1.111,1.1424,1.111,1.1215,160988.0],["1994-12-15",1.1215,1.1529,1.1215,1.1529,265022.0],["1994-12-16",1.1634,1.1844,1.132,1.1529,185288.0],["1994-12-19",1.1634,1.1634,1.1215,1.1215,710775.0],["1994-12-20",1.1215,1.1319,1.111,1.1215,135169.0],["1994-12-21",1.1215,1.1529,1.1215,1.1529,119222.0],["1994-12-22",1.1424,1.1529,1.1319,1.1319,401709.0],["1994-12-23",1.1319,1.1424,1.1215,1.1319,249834.0],["1994-12-27",1.132,1.1424,1.1215,1.1424,70622.0],["1994-12-28",1.132,1.1634,1.132,1.1529,95681.0],["1994-12-29",1.1634,1.1739,1.1529,1.1634,160228.0],["1994-12-30",1.1529,1.1739,1.1529,1.1739,441197.0],["1995-01-03",1.1815,1.1815,1.1604,1.1709,413859.0],["1995-01-04",1.1709,1.1815,1.1604,1.1815,611297.0],["1995-01-05",1.2026,1.2026,1.192,1.2026,276413.0],["1995-01-06",1.2026,1.2131,1.192,1.2026,263503.0],["1995-01-09",1.2026,1.2026,1.1604,1.1604,694828.0],["1995-01-10",1.1815,1.2026,1.1815,1.192,284006.0],["1995-01-11",1.2026,1.2026,1.1709,1.1815,372094.0],["1995-01-12",1.1815,1.1815,1.1709,1.1815,100997.0],["1995-01-13",1.1815,1.1815,1.1709,1.1815,309066.0],["1995-01-16",1.1815,1.2764,1.1815,1.2659,521691.0],["1995-01-17",1.2764,1.2975,1.2553,1.2659,303750.0],["1995-01-18",1.2553,1.3081,1.2553,1.287,214903.0],["1995-01-19",1.2975,1.2975,1.2764,1.2975,777600.0],["1995-01-20",1.2975,1.2975,1.2448,1.2448,309066.0],["1995-01-23",1.2448,1.2975,1.2448,1.2975,384244.0],["1995-01-24",1.2975,1.3081,1.287,1.287,96441.0],["1995-01-25",1.2975,1.2975,1.2764,1.2975,93403.0],["1995-01-26",1.2764,1.287,1.2764,1.287,85809.0],["1995-01-27",1.2764,1.287,1.2659,1.2764,85809.0],["1995-01-30",1.2764,1.2764,1.2659,1.2659,191363.0],["1995-01-31",1.2659,1.287,1.2659,1.287,61509.0],["1995-02-01",1.2764,1.2975,1.2764,1.2975,156431.0],["1995-02-02",1.287,1.3081,1.287,1.2975,106313.0],["1995-02-03",1.2975,1.4241,1.2975,1.403,833794.0],["1995-02-06",1.3819,1.4346,1.3819,1.4346,1117800.0],["1995-02-07",1.4241,1.4241,1.3924,1.403,154153.0],["1995-02-08",1.403,1.4135,1.3924,1.403,279450.0],["1995-02-09",1.4135,1.4135,1.403,1.4135,41766.0],["1995-02-10",1.403,1.4346,1.403,1.4346,1295494.0],["1995-02-13",1.4241,1.4346,1.4135,1.4135,75178.0],["1995-02-14",1.4241,1.4452,1.4135,1.4241,358425.0],["1995-02-15",1.4241,1.5085,1.4241,1.5085,1028953.0],["1995-02-16",1.4979,1.4979,1.4663,1.4979,483722.0],["1995-02-17",1.4874,1.4874,1.4663,1.4768,331847.0],["1995-02-21",1.4874,1.4874,1.4346,1.4346,222497.0],["1995-02-22",1.4346,1.4979,1.4346,1.4874,533081.0],["1995-02-23",1.4768,1.4874,1.4452,1.4663,176175.0],["1995-02-24",1.4768,1.4768,1.4663,1.4663,31134.0],["1995-02-27",1.4768,1.4874,1.4663,1.4874,89606.0],["1995-02-28",1.4768,1.4979,1.4768,1.4979,233888.0],["1995-03-01",1.4979,1.4979,1.4663,1.4874,271856.0],["1995-03-02",1.4768,1.4874,1.4663,1.4874,313622.0],["1995-03-03",1.4874,1.4874,1.4557,1.4768,85050.0],["1995-03-06",1.4663,1.4768,1.4663,1.4768,218700.0],["1995-03-07",1.4739,1.4739,1.4633,1.4739,63788.0],["1995-03-08",1.4633,1.4739,1.4633,1.4633,63028.0],["1995-03-09",1.4633,1.4633,1.4633,1.4633,72141.0],["1995-03-10",1.4633,1.4739,1.4633,1.4739,44803.0],["1995-03-13",1.4845,1.4951,1.4739,1.4951,194400.0],["1995-03-14",1.4845,1.5269,1.4845,1.5269,278691.0],["1995-03-15",1.5269,1.5269,1.5163,1.5163,116944.0],["1995-03-16",1.5057,1.5163,1.4845,1.4845,92644.0],["1995-03-17",1.4845,1.4845,1.4633,1.4633,73659.0],["1995-03-20",1.4633,1.4739,1.4633,1.4633,89606.0],["1995-03-21",1.4845,1.4845,1.4209,1.4209,367538.0],["1995-03-22",1.4102,1.4102,1.3996,1.3996,161747.0],["1995-03-23",1.3996,1.4209,1.3996,1.4102,56953.0],["1995-03-24",1.3996,1.4209,1.3996,1.4209,120741.0],["1995-03-27",1.4315,1.5057,1.4315,1.4951,252872.0],["1995-03-28",1.5057,1.5269,1.4951,1.4951,191363.0],["1995-03-29",1.5057,1.5163,1.4951,1.4951,148078.0],["1995-03-30",1.4951,1.4951,1.4739,1.4739,105553.0],["1995-03-31",1.4633,1.4739,1.4527,1.4633,91884.0],["1995-04-03",1.4421,1.4739,1.4421,1.4633,159469.0],["1995-04-04",1.4421,1.4527,1.4421,1.4527,104794.0],["1995-04-05",1.4633,1.4633,1.4421,1.4421,40247.0],["1995-04-06",1.4527,1.4845,1.4527,1.4739,183769.0],["1995-04-07",1.4739,1.4951,1.4527,1.4527,75938.0],["1995-04-10",1.4527,1.4633,1.4421,1.4421,49359.0],["1995-04-11",1.4315,1.4421,1.4315,1.4421,23541.0],["1995-04-12",1.4315,1.4527,1.4315,1.4527,130613.0],["1995-04-13",1.4739,1.4845,1.4633,1.4633,287044.0],["1995-04-17",1.4527,1.4633,1.4421,1.4527,67584.0],["1995-04-18",1.4421,1.4633,1.4315,1.4527,71381.0],["1995-04-19",1.4527,1.4527,1.4315,1.4315,154153.0],["1995-04-20",1.4315,1.4315,1.389,1.389,133650.0],["1995-04-21",1.3784,1.4527,1.3784,1.4421,208828.0],["1995-04-24",1.4315,1.4527,1.4315,1.4527,77456.0],["1995-04-25",1.4315,1.5375,1.4315,1.5163,460181.0],["1995-04-26",1.4951,1.4951,1.4739,1.4845,97200.0],["1995-04-27",1.4739,1.5163,1.4739,1.5163,362222.0],["1995-04-28",1.5163,1.5375,1.4739,1.4845,107831.0],["1995-05-01",1.4739,1.4739,1.4633,1.4739,36450.0],["1995-05-02",1.4633,1.4633,1.4209,1.4315,109350.0],["1995-05-03",1.4209,1.4421,1.4102,1.4421,332606.0],["1995-05-04",1.4421,1.4633,1.4421,1.4527,91884.0],["1995-05-05",1.4421,1.4527,1.4421,1.4527,422213.0],["1995-05-08",1.4421,1.4421,1.4315,1.4421,121500.0],["1995-05-09",1.4527,1.4951,1.4527,1.4951,278691.0],["1995-05-10",1.4845,1.5057,1.4845,1.5057,82772.0],["1995-05-11",1.4951,1.5163,1.4951,1.5163,266541.0],["1995-05-12",1.5163,1.5163,1.5163,1.5163,96441.0],["1995-05-15",1.5163,1.5163,1.5057,1.5057,145041.0],["1995-05-16",1.5163,1.6117,1.5163,1.5481,496631.0],["1995-05-17",1.5693,1.5905,1.5693,1.5799,300713.0],["1995-05-18",1.5693,1.5799,1.5587,1.5799,277172.0],["1995-05-19",1.5693,1.5693,1.5587,1.5693,376650.0],["1995-05-22",1.5481,1.5693,1.5481,1.5587,107072.0],["1995-05-23",1.5481,1.5799,1.5481,1.5693,91125.0],["1995-05-24",1.5799,1.5905,1.5587,1.5799,107072.0],["1995-05-25",1.5693,1.5693,1.5587,1.5587,82772.0],["1995-05-26",1.5587,1.5587,1.5587,1.5587,112388.0],["1995-05-30",1.5481,1.5587,1.5375,1.5375,260466.0],["1995-05-31",1.5375,1.5693,1.5269,1.5587,256669.0],["1995-06-01",1.5481,1.5799,1.5375,1.5693,233888.0],["1995-06-02",1.5587,1.5693,1.5587,1.5693,156431.0],["1995-06-05",1.5587,1.6223,1.5587,1.6223,302991.0],["1995-06-06",1.6329,1.6541,1.6223,1.6435,227053.0],["1995-06-07",1.6329,1.6329,1.5905,1.5905,138206.0],["1995-06-08",1.5982,1.6088,1.5875,1.6088,145041.0],["1995-06-09",1.5982,1.6195,1.5875,1.5982,217181.0],["1995-06-12",1.6195,1.6408,1.6195,1.6301,429047.0],["1995-06-13",1.6408,1.6514,1.6408,1.6408,97959.0],["1995-06-14",1.6408,1.6408,1.6195,1.6301,116184.0],["1995-06-15",1.6301,1.6514,1.6301,1.6514,156431.0],["1995-06-16",1.6514,1.6941,1.6408,1.6728,871763.0],["1995-06-19",1.6621,1.6834,1.6621,1.6834,290841.0],["1995-06-20",1.6728,1.6728,1.6621,1.6728,166303.0],["1995-06-21",1.6621,1.6728,1.6621,1.6621,312103.0],["1995-06-22",1.6728,1.726,1.6728,1.7154,642431.0],["1995-06-23",1.7047,1.726,1.7047,1.726,67584.0],["1995-06-26",1.7367,1.7473,1.7154,1.7154,435881.0],["1995-06-27",1.7047,1.7047,1.6514,1.6514,129094.0],["1995-06-28",1.6514,1.6834,1.6514,1.6728,82013.0],["1995-06-29",1.6514,1.6728,1.6514,1.6621,94163.0],["1995-06-30",1.6621,1.6621,1.6514,1.6514,125297.0],["1995-07-03",1.6621,1.6728,1.6514,1.6621,43284.0],["1995-07-05",1.6514,1.6728,1.6514,1.6514,81253.0],["1995-07-06",1.6621,1.6941,1.6621,1.6941,113147.0],["1995-07-07",1.6834,1.726,1.6834,1.7154,141244.0],["1995-07-10",1.7047,1.7367,1.6941,1.7154,135928.0],["1995-07-11",1.7154,1.7367,1.7047,1.7047,191363.0],["1995-07-12",1.7047,1.7047,1.6834,1.6834,79734.0],["1995-07-13",1.6834,1.6941,1.6728,1.6834,61509.0],["1995-07-14",1.6728,1.6728,1.6728,1.6728,236925.0],["1995-07-17",1.6728,1.6834,1.6621,1.6621,296916.0],["1995-07-18",1.6514,1.6621,1.6408,1.6408,343238.0],["1995-07-19",1.6408,1.6408,1.6195,1.6301,177694.0],["1995-07-20",1.6195,1.6301,1.5769,1.5982,205791.0],["1995-07-21",1.5875,1.6088,1.5875,1.6088,96441.0],["1995-07-24",1.6088,1.6408,1.6088,1.6408,69103.0],["1995-07-25",1.6301,1.7793,1.6301,1.7367,723684.0],["1995-07-26",1.7686,1.8432,1.7686,1.8432,593831.0],["1995-07-27",1.8432,1.8965,1.8326,1.8645,477647.0],["1995-07-28",1.8432,1.8432,1.8219,1.8432,310584.0],["1995-07-31",1.8326,1.8539,1.8326,1.8539,88847.0],["1995-08-01",1.8752,1.8752,1.8432,1.8539,217181.0],["1995-08-02",1.8432,1.8645,1.8432,1.8539,129853.0],["1995-08-03",1.8326,1.8326,1.79,1.8006,272616.0],["1995-08-04",1.8006,1.8006,1.7793,1.7793,148078.0],["1995-08-07",1.7793,1.8113,1.7793,1.8113,94922.0],["1995-08-08",1.79,1.8006,1.79,1.8006,316659.0],["1995-08-09",1.79,1.8006,1.7793,1.8006,264263.0],["1995-08-10",1.8006,1.8006,1.79,1.8006,66066.0],["1995-08-11",1.79,1.8006,1.7793,1.79,119981.0],["1995-08-14",1.7793,1.7793,1.7793,1.7793,10631.0],["1995-08-15",1.7686,1.8219,1.758,1.8219,240722.0],["1995-08-16",1.8113,1.8113,1.79,1.8006,138206.0],["1995-08-17",1.8006,1.8326,1.8006,1.8326,82013.0],["1995-08-18",1.8219,1.8326,1.8219,1.8326,77456.0],["1995-08-21",1.8432,1.8539,1.8326,1.8539,50878.0],["1995-08-22",1.8645,1.8645,1.8539,1.8539,44044.0],["1995-08-23",1.8539,1.8752,1.8539,1.8645,262744.0],["1995-08-24",1.8432,1.8432,1.8219,1.8219,391838.0],["1995-08-25",1.8219,1.8645,1.8219,1.8539,104794.0],["1995-08-28",1.8645,1.8645,1.8432,1.8432,151875.0],["1995-08-29",1.8486,1.8539,1.8432,1.8432,71381.0],["1995-08-30",1.8432,1.8645,1.8432,1.8645,40247.0],["1995-08-31",1.8539,1.8752,1.8539,1.8752,53156.0],["1995-09-01",1.8645,1.8645,1.8539,1.8645,72141.0],["1995-09-05",1.8539,1.8858,1.8539,1.8858,213384.0],["1995-09-06",1.8965,1.8965,1.8858,1.8965,66066.0],["1995-09-07",1.9042,1.9149,1.9042,1.9149,221738.0],["1995-09-08",1.9042,1.9149,1.9042,1.9149,82772.0],["1995-09-11",1.9042,1.9149,1.9042,1.9149,164025.0],["1995-09-12",1.9256,1.9363,1.9256,1.9363,59991.0],["1995-09-13",1.9363,1.9363,1.9256,1.9363,263503.0],["1995-09-14",1.9256,1.9363,1.9256,1.9363,31894.0],["1995-09-15",1.9256,1.9363,1.9256,1.9363,47841.0],["1995-09-18",1.9256,1.9256,1.9149,1.9256,35691.0],["1995-09-19",1.9149,1.9149,1.9042,1.9042,445753.0],["1995-09-20",1.9149,1.9149,1.8935,1.8935,99478.0],["1995-09-21",1.9042,1.9042,1.8935,1.9042,27338.0],["1995-09-22",1.8935,1.8935,1.8828,1.8828,77456.0],["1995-09-25",1.8828,1.8828,1.8614,1.8614,93403.0],["1995-09-26",1.8507,1.8721,1.84,1.84,172378.0],["1995-09-27",1.8507,1.8614,1.84,1.84,99478.0],["1995-09-28",1.84,1.84,1.8293,1.84,54675.0],["1995-09-29",1.8507,1.8614,1.8507,1.8614,56953.0],["1995-10-02",1.8614,1.8721,1.8614,1.8721,78216.0],["1995-10-03",1.8614,1.8614,1.8507,1.8507,174656.0],["1995-10-04",1.8614,1.8614,1.8293,1.8293,54675.0],["1995-10-05",1.8186,1.824,1.7972,1.7972,68344.0],["1995-10-06",1.7972,1.7972,1.7865,1.7972,227053.0],["1995-10-09",1.7865,1.84,1.7544,1.84,85809.0],["1995-10-10",1.7544,1.7544,1.7223,1.733,191363.0],["1995-10-11",1.733,1.7651,1.733,1.7544,89606.0],["1995-10-12",1.7758,1.8079,1.7758,1.8079,69103.0],["1995-10-13",1.8186,1.8721,1.8186,1.8721,86569.0],["1995-10-16",1.9042,1.9042,1.8828,1.8935,72900.0],["1995-10-17",1.9042,1.9256,1.9042,1.9149,72141.0],["1995-10-18",1.9149,1.9256,1.9149,1.9256,71381.0],["1995-10-19",1.9149,1.9149,1.9042,1.9042,157191.0],["1995-10-20",1.9042,1.9042,1.8828,1.8935,43284.0],["1995-10-23",1.8507,1.8507,1.84,1.84,160228.0],["1995-10-24",1.84,1.8721,1.84,1.8507,65306.0],["1995-10-25",1.8507,1.8614,1.84,1.8507,208828.0],["1995-10-26",1.84,1.84,1.8079,1.8079,82772.0],["1995-10-27",1.7972,1.84,1.7544,1.84,208828.0],["1995-10-30",1.8293,1.84,1.7972,1.7972,138966.0],["1995-10-31",1.8186,1.84,1.8186,1.84,72900.0],["1995-11-01",1.8293,1.8507,1.8293,1.8507,54675.0],["1995-11-02",1.84,1.8614,1.84,1.8614,48600.0],["1995-11-03",1.8721,1.947,1.8721,1.9363,388041.0],["1995-11-06",1.9363,1.9363,1.9149,1.9256,192122.0],["1995-11-07",1.9149,1.9149,1.9042,1.9042,12909.0],["1995-11-08",1.9042,1.9042,1.8935,1.9042,18984.0],["1995-11-09",1.9042,1.9149,1.8828,1.9149,117703.0],["1995-11-10",1.9256,1.9256,1.9149,1.9149,151875.0],["1995-11-13",1.9256,1.9363,1.9256,1.9256,289322.0],["1995-11-14",1.9149,1.9256,1.8828,1.8935,84291.0],["1995-11-15",1.9042,1.9042,1.9042,1.9042,36450.0],["1995-11-16",1.9042,1.9149,1.9042,1.9149,23541.0],["1995-11-17",1.9042,1.9256,1.9042,1.9256,45563.0],["1995-11-20",1.9363,1.9363,1.9149,1.9363,390319.0],["1995-11-21",1.9256,1.947,1.9149,1.9363,340959.0],["1995-11-22",1.947,1.9791,1.9363,1.947,256669.0],["1995-11-24",1.9363,1.947,1.9363,1.947,11391.0],["1995-11-27",1.9256,1.9684,1.9256,1.9684,280969.0],["1995-11-28",1.9684,1.9684,1.947,1.947,93403.0],["1995-11-29",1.9577,1.9577,1.947,1.947,75178.0],["1995-11-30",1.9149,1.9363,1.9149,1.9363,243000.0],["1995-12-01",1.9363,1.9577,1.9256,1.9577,31894.0],["1995-12-04",1.9577,2.0112,1.9577,2.0005,361463.0],["1995-12-05",2.0326,2.0861,2.0326,2.0754,111628.0],["1995-12-06",2.0861,2.161,2.0861,2.1396,381206.0],["1995-12-07",2.137,2.137,2.0833,2.0833,351591.0],["1995-12-08",2.094,2.1048,2.0618,2.0618,97200.0],["1995-12-11",2.0511,2.0511,2.0511,2.0511,25819.0],["1995-12-12",2.0403,2.0511,2.0296,2.0296,31894.0],["1995-12-13",2.0403,2.0403,2.0296,2.0296,68344.0],["1995-12-14",2.0403,2.0618,2.035,2.0403,148078.0],["1995-12-15",2.0618,2.0618,2.0296,2.0296,126816.0],["1995-12-18",2.0189,2.0189,1.9437,1.9437,134409.0],["1995-12-19",1.9437,1.9437,1.9115,1.9222,343238.0],["1995-12-20",1.9222,1.9222,1.89,1.89,123019.0],["1995-12-21",1.89,1.9007,1.89,1.9007,121500.0],["1995-12-22",1.89,1.9007,1.8793,1.9007,85809.0],["1995-12-26",1.89,1.89,1.8685,1.8685,78216.0],["1995-12-27",1.8793,1.8793,1.847,1.847,99478.0],["1995-12-28",1.847,1.847,1.8148,1.8256,587756.0],["1995-12-29",1.8256,1.8256,1.8148,1.8256,254391.0],["1996-01-02",1.8148,1.8256,1.7504,1.7611,308306.0],["1996-01-03",1.7611,1.7611,1.7504,1.7611,207309.0],["1996-01-04",1.7611,1.7719,1.7397,1.7504,554344.0],["1996-01-05",1.7611,1.7611,1.7289,1.7397,156431.0],["1996-01-08",1.7504,1.7504,1.7397,1.7397,34931.0],["1996-01-09",1.7504,1.7719,1.7504,1.7504,103275.0],["1996-01-10",1.7397,1.7397,1.7182,1.7289,87328.0],["1996-01-11",1.7182,1.7182,1.6323,1.6752,595350.0],["1996-01-12",1.6752,1.6752,1.6537,1.6645,601425.0],["1996-01-15",1.6537,1.6645,1.6537,1.6537,370575.0],["1996-01-16",1.6537,1.6537,1.643,1.6537,247556.0],["1996-01-17",1.6537,1.6645,1.6323,1.6537,536119.0],["1996-01-18",1.6645,1.6967,1.6537,1.6967,516375.0],["1996-01-19",1.7074,1.7182,1.6967,1.7074,631800.0],["1996-01-22",1.6967,1.7289,1.6967,1.7074,630281.0],["1996-01-23",1.6967,1.7182,1.686,1.6967,177694.0],["1996-01-24",1.7182,1.7397,1.7074,1.7289,479925.0],["1996-01-25",1.7289,1.7289,1.7182,1.7182,336403.0],["1996-01-26",1.7289,1.7289,1.7074,1.7074,77456.0],["1996-01-29",1.7182,1.7182,1.686,1.6967,129853.0],["1996-01-30",1.686,1.7182,1.686,1.7182,476128.0],["1996-01-31",1.8041,1.9115,1.7933,1.89,564216.0],["1996-02-01",1.89,2.0081,1.8793,1.9866,278691.0],["1996-02-02",1.9759,1.9866,1.9652,1.9652,243759.0],["1996-02-05",1.9544,1.9652,1.9437,1.9437,833794.0],["1996-02-06",1.9437,1.9437,1.9329,1.9437,104034.0],["1996-02-07",1.9329,1.9437,1.9222,1.9437,62269.0],["1996-02-08",1.9437,1.9544,1.9437,1.9544,367538.0],["1996-02-09",1.9544,1.9544,1.9329,1.9437,60750.0],["1996-02-12",1.9329,1.9437,1.9329,1.9437,18984.0],["1996-02-13",1.9437,1.9759,1.9437,1.9544,106313.0],["1996-02-14",1.9652,1.9652,1.9329,1.9329,68344.0],["1996-02-15",1.9437,1.9652,1.9437,1.9652,92644.0],["1996-02-16",1.9437,1.9866,1.9437,1.9866,82013.0],["1996-02-20",1.9652,1.9759,1.9544,1.9652,561178.0],["1996-02-21",1.9652,1.9759,1.9437,1.9544,70622.0],["1996-02-22",1.9437,1.9437,1.9115,1.9222,174656.0],["1996-02-23",1.9222,1.9437,1.9007,1.9437,67584.0],["1996-02-26",1.9652,1.9652,1.9007,1.9222,261984.0],["1996-02-27",1.9222,1.9437,1.9222,1.9329,28856.0],["1996-02-28",1.9329,1.9652,1.9329,1.9329,86569.0],["1996-02-29",1.9329,1.9544,1.89,1.9007,116184.0],["1996-03-01",1.9007,1.9222,1.8793,1.9115,94163.0],["1996-03-04",1.89,1.9115,1.89,1.9007,53916.0],["1996-03-05",1.9007,1.9329,1.9007,1.9115,77456.0],["1996-03-06",1.9115,1.9222,1.9007,1.9007,25059.0],["1996-03-07",1.9007,1.9007,1.8685,1.89,68344.0],["1996-03-08",1.8685,1.8685,1.8363,1.8578,181491.0],["1996-03-11",1.8363,1.8578,1.7826,1.8578,535359.0],["1996-03-12",1.8685,1.8685,1.8256,1.847,66066.0],["1996-03-13",1.8363,1.8363,1.8041,1.8363,75938.0],["1996-03-14",1.8229,1.8337,1.8121,1.8229,184528.0],["1996-03-15",1.8121,1.8229,1.7582,1.7582,389559.0],["1996-03-18",1.7582,1.8121,1.7582,1.8121,146559.0],["1996-03-19",1.8121,1.8229,1.7474,1.7474,310584.0],["1996-03-20",1.769,1.8013,1.769,1.8013,118463.0],["1996-03-21",1.8121,1.8121,1.7906,1.8013,287803.0],["1996-03-22",1.7906,1.8337,1.7906,1.8337,138206.0],["1996-03-25",1.8445,1.8769,1.8337,1.8445,351591.0],["1996-03-26",1.8337,1.8445,1.8337,1.8391,55434.0],["1996-03-27",1.8445,1.8445,1.8121,1.8445,55434.0],["1996-03-28",1.8229,1.8769,1.8229,1.8661,110109.0],["1996-03-29",1.8876,1.9524,1.8769,1.9416,147319.0],["1996-04-01",1.9524,1.9739,1.9416,1.9631,197438.0],["1996-04-02",1.9739,1.9847,1.9631,1.9631,91884.0],["1996-04-03",1.9631,1.9847,1.9308,1.9524,254391.0],["1996-04-04",1.9308,1.9416,1.9308,1.9308,52397.0],["1996-04-08",1.9092,1.92,1.8769,1.9092,190603.0],["1996-04-09",1.9308,1.9308,1.9092,1.92,51638.0],["1996-04-10",1.9092,1.92,1.8984,1.8984,97200.0],["1996-04-11",1.8769,1.8984,1.769,1.769,257428.0],["1996-04-12",1.769,1.8229,1.769,1.8013,160228.0],["1996-04-15",1.7906,1.8553,1.7906,1.8553,258188.0],["1996-04-16",1.8553,1.8553,1.8229,1.8337,38728.0],["1996-04-17",1.8337,1.8337,1.8121,1.8121,98719.0],["1996-04-18",1.8121,1.8337,1.8121,1.8337,75178.0],["1996-04-19",1.8553,1.92,1.8337,1.92,243000.0],["1996-04-22",1.8984,1.9308,1.8876,1.8984,112388.0],["1996-04-23",1.8984,1.9308,1.8984,1.92,109350.0],["1996-04-24",1.8984,1.9308,1.8984,1.9308,66066.0],["1996-04-25",1.92,1.9416,1.9092,1.9308,133650.0],["1996-04-26",1.92,1.9416,1.92,1.9308,48600.0],["1996-04-29",1.9524,1.9524,1.92,1.92,132891.0],["1996-04-30",1.9308,1.9524,1.92,1.9524,180731.0],["1996-05-01",1.9416,1.9631,1.9416,1.9524,55434.0],["1996-05-02",1.9416,1.947,1.8876,1.8876,122259.0],["1996-05-03",1.9092,1.92,1.8876,1.8984,80494.0],["1996-05-06",1.8769,1.8876,1.8553,1.8876,119222.0],["1996-05-07",1.8769,1.8769,1.8337,1.8553,135928.0],["1996-05-08",1.8769,1.8769,1.8553,1.8769,97959.0],["1996-05-09",1.8661,1.8661,1.8014,1.8121,981872.0],["1996-05-10",1.8337,1.8769,1.8337,1.8661,90366.0],["1996-05-13",1.8876,1.8984,1.8661,1.8984,172378.0],["1996-05-14",1.8984,1.9524,1.8984,1.9524,289322.0],["1996-05-15",1.9308,1.9416,1.8984,1.9092,880116.0],["1996-05-16",1.8984,1.9308,1.8984,1.9308,138966.0],["1996-05-17",1.92,1.9524,1.92,1.9524,25059.0],["1996-05-20",1.9416,1.9524,1.9308,1.9416,92644.0],["1996-05-21",1.9308,1.9524,1.9308,1.9416,71381.0],["1996-05-22",1.9416,1.9739,1.9416,1.9739,66066.0],["1996-05-23",1.9739,2.0063,1.9739,2.0063,80494.0],["1996-05-24",1.9955,1.9955,1.9739,1.9739,34172.0],["1996-05-28",1.9847,1.9847,1.9416,1.9416,139725.0],["1996-05-29",1.9416,1.9524,1.92,1.9524,73659.0],["1996-05-30",1.9524,1.9631,1.9416,1.9524,48600.0],["1996-05-31",1.9524,1.9631,1.9524,1.9631,119981.0],["1996-06-03",1.9416,1.9631,1.9416,1.9631,73659.0],["1996-06-04",1.9416,1.9416,1.9308,1.9308,28856.0],["1996-06-05",1.9308,1.9524,1.9308,1.9524,129853.0],["1996-06-06",1.9416,1.9631,1.9416,1.9631,78975.0],["1996-06-07",1.9524,1.9739,1.9416,1.9739,144281.0],["1996-06-10",1.9739,1.9739,1.9631,1.9631,33413.0],["1996-06-11",1.9631,1.9847,1.9631,1.9847,233888.0],["1996-06-12",1.9955,2.0279,1.9955,2.0063,302991.0],["1996-06-13",1.9929,1.9929,1.9712,1.982,140484.0],["1996-06-14",1.982,1.9929,1.9712,1.982,89606.0],["1996-06-17",1.982,1.9929,1.982,1.9929,34172.0],["1996-06-18",1.982,1.9929,1.9712,1.982,87328.0],["1996-06-19",1.982,1.9929,1.982,1.982,52397.0],["1996-06-20",1.982,1.9929,1.9604,1.9712,175416.0],["1996-06-21",1.9712,1.9929,1.9712,1.9712,107831.0],["1996-06-24",1.9495,1.9929,1.9495,1.9712,64547.0],["1996-06-25",1.982,1.982,1.9495,1.9604,59231.0],["1996-06-26",1.982,1.982,1.9495,1.9604,77456.0],["1996-06-27",1.9495,1.9604,1.9495,1.9495,176175.0],["1996-06-28",1.9604,1.9604,1.9495,1.9604,201994.0],["1996-07-01",1.9604,1.9604,1.9279,1.9495,129853.0],["1996-07-02",1.9495,1.9495,1.917,1.9387,210347.0],["1996-07-03",1.917,1.917,1.8846,1.9062,170859.0],["1996-07-05",1.8846,1.8954,1.8737,1.8737,19744.0],["1996-07-08",1.8521,1.8629,1.8304,1.8412,81253.0],["1996-07-09",1.8412,1.8629,1.8412,1.8521,42525.0],["1996-07-10",1.8412,1.8521,1.8304,1.8412,26578.0],["1996-07-11",1.8412,1.8412,1.7979,1.8087,100997.0],["1996-07-12",1.8304,1.8304,1.8087,1.8196,37209.0],["1996-07-15",1.8196,1.8196,1.7654,1.7654,64547.0],["1996-07-16",1.7871,1.7979,1.7546,1.7762,176934.0],["1996-07-17",1.7979,1.8196,1.7871,1.8196,290841.0],["1996-07-18",1.8304,1.8304,1.7979,1.7979,30375.0],["1996-07-19",1.8087,1.8087,1.7762,1.7762,122259.0],["1996-07-22",1.7654,1.7871,1.7546,1.7871,60750.0],["1996-07-23",1.7979,1.8196,1.7979,1.7979,95681.0],["1996-07-24",1.7762,1.7762,1.7221,1.7221,83531.0],["1996-07-25",1.7438,1.8196,1.7113,1.7979,227053.0],["1996-07-26",1.7979,1.8087,1.7871,1.7979,136688.0],["1996-07-29",1.7979,1.8087,1.7979,1.7979,43284.0],["1996-07-30",1.8087,1.8087,1.7762,1.7762,397913.0],["1996-07-31",1.7654,1.8196,1.7654,1.8087,110109.0],["1996-08-01",1.8304,1.982,1.8304,1.982,305269.0],["1996-08-02",1.9712,2.1012,1.9604,2.0795,533081.0],["1996-08-05",2.0687,2.0795,1.9929,1.9929,333366.0],["1996-08-06",1.9712,1.982,1.9604,1.9604,66825.0],["1996-08-07",1.9712,1.9712,1.9604,1.9604,63788.0],["1996-08-08",1.9712,1.9712,1.9712,1.9712,3038.0],["1996-08-09",1.9712,1.9712,1.9495,1.9495,16706.0],["1996-08-12",1.9387,1.9387,1.917,1.9387,35691.0],["1996-08-13",1.917,1.9279,1.917,1.9279,27338.0],["1996-08-14",1.9279,1.9387,1.9279,1.9279,15188.0],["1996-08-15",1.9387,1.9387,1.9279,1.9387,32653.0],["1996-08-16",1.9387,1.9387,1.9279,1.9387,74419.0],["1996-08-19",1.9495,1.9495,1.9279,1.9387,33413.0],["1996-08-20",1.9387,1.9712,1.9387,1.9712,230091.0],["1996-08-21",1.9604,1.982,1.9604,1.982,34931.0],["1996-08-22",1.982,2.0037,1.9712,1.9929,121500.0],["1996-08-23",1.9929,2.0254,1.9929,2.0037,55434.0],["1996-08-26",2.0145,2.047,2.0145,2.047,115425.0],["1996-08-27",2.0362,2.1012,2.0362,2.047,469294.0],["1996-08-28",2.0362,2.047,2.0362,2.047,16706.0],["1996-08-29",2.0687,2.0687,2.0145,2.0145,62269.0],["1996-08-30",2.0254,2.0254,2.0145,2.0254,14428.0],["1996-09-03",2.0254,2.0254,1.9929,2.0037,32653.0],["1996-09-04",2.0254,2.0578,2.0037,2.0578,197438.0],["1996-09-05",2.0578,2.0578,2.047,2.047,35691.0],["1996-09-06",2.0578,2.0578,2.0362,2.047,41766.0],["1996-09-09",2.047,2.0578,2.0362,2.0578,151116.0],["1996-09-10",2.047,2.0578,2.0362,2.047,43284.0],["1996-09-11",2.0578,2.0795,2.047,2.0578,65306.0],["1996-09-12",2.0578,2.0687,2.047,2.0578,41006.0],["1996-09-13",2.077,2.077,2.0552,2.0661,164784.0],["1996-09-16",2.077,2.077,2.0552,2.077,26578.0],["1996-09-17",2.077,2.077,2.0552,2.0661,58472.0],["1996-09-18",2.0661,2.0661,2.0117,2.0444,122259.0],["1996-09-19",2.0335,2.0552,2.0117,2.0335,63788.0],["1996-09-20",2.0335,2.077,2.0335,2.077,97959.0],["1996-09-23",2.0661,2.0987,2.0661,2.0987,119981.0],["1996-09-24",2.0879,2.1096,2.077,2.1096,155672.0],["1996-09-25",2.0879,2.0987,2.0661,2.0987,15188.0],["1996-09-26",2.0661,2.1205,2.0444,2.1096,112388.0],["1996-09-27",2.0879,2.0987,2.0879,2.0879,45563.0],["1996-09-30",2.1096,2.1096,2.077,2.1096,130613.0],["1996-10-01",2.0879,2.1096,2.0879,2.0879,40247.0],["1996-10-02",2.077,2.1314,2.0661,2.1205,91884.0],["1996-10-03",2.1096,2.1749,2.0987,2.1749,325772.0],["1996-10-04",2.1966,2.2401,2.1749,2.2184,228572.0],["1996-10-07",2.2292,2.2401,2.2184,2.2401,66825.0],["1996-10-08",2.2401,2.2401,2.1857,2.1966,84291.0],["1996-10-09",2.1749,2.1749,2.1205,2.1531,135928.0],["1996-10-10",2.164,2.164,2.1314,2.1314,148838.0],["1996-10-11",2.1531,2.1857,2.1205,2.1531,181491.0],["1996-10-14",2.164,2.1749,2.1531,2.164,86569.0],["1996-10-15",2.1857,2.1966,2.1749,2.1857,121500.0],["1996-10-16",2.2075,2.2184,2.1966,2.2184,63788.0],["1996-10-17",2.2292,2.2292,2.2184,2.2184,84291.0],["1996-10-18",2.2401,2.2401,2.2401,2.2401,29616.0],["1996-10-21",2.2292,2.2401,2.2292,2.2401,113147.0],["1996-10-22",2.2292,2.251,2.1966,2.1966,183769.0],["1996-10-23",2.1966,2.2184,2.1966,2.2075,44803.0],["1996-10-24",2.2184,2.2184,2.1857,2.1966,63028.0],["1996-10-25",2.1749,2.1857,2.164,2.1749,85809.0],["1996-10-28",2.164,2.164,2.1314,2.1314,359184.0],["1996-10-29",2.1205,2.164,2.1096,2.164,108591.0],["1996-10-30",2.1531,2.164,2.1422,2.1531,22022.0],["1996-10-31",2.1314,2.1422,2.1205,2.1205,213384.0],["1996-11-01",2.1096,2.164,2.1096,2.1314,112388.0],["1996-11-04",2.1314,2.164,2.1314,2.164,78216.0],["1996-11-05",2.1749,2.2292,2.1531,2.2292,149597.0],["1996-11-06",2.251,2.2836,2.2292,2.2292,318178.0],["1996-11-07",2.2618,2.2618,2.251,2.2618,86569.0],["1996-11-08",2.251,2.3053,2.2401,2.2836,141244.0],["1996-11-11",2.2727,2.3162,2.2727,2.3053,78975.0],["1996-11-12",2.2945,2.3597,2.2945,2.3271,199716.0],["1996-11-13",2.3162,2.3706,2.3162,2.3706,219459.0],["1996-11-14",2.425,2.4685,2.425,2.4358,252872.0],["1996-11-15",2.4467,2.4467,2.3488,2.3706,443475.0],["1996-11-18",2.3923,2.4685,2.3815,2.4685,239203.0],["1996-11-19",2.4793,2.5228,2.4793,2.4902,208828.0],["1996-11-20",2.5011,2.5011,2.4576,2.4793,259706.0],["1996-11-21",2.4793,2.4793,2.4685,2.4685,309825.0],["1996-11-22",2.4685,2.5011,2.4685,2.5011,104034.0],["1996-11-25",2.512,2.512,2.4576,2.4902,192122.0],["1996-11-26",2.512,2.512,2.425,2.425,209588.0],["1996-11-27",2.425,2.4467,2.425,2.4358,184528.0],["1996-11-29",2.4358,2.4685,2.4358,2.4685,43284.0],["1996-12-02",2.4685,2.4685,2.425,2.4467,171619.0],["1996-12-03",2.4467,2.4685,2.4467,2.4576,174656.0],["1996-12-04",2.4358,2.4358,2.4141,2.425,256669.0],["1996-12-05",2.4358,2.4358,2.4032,2.4141,205031.0],["1996-12-06",2.3706,2.4141,2.3706,2.4141,931753.0],["1996-12-09",2.4032,2.4358,2.3923,2.425,203513.0],["1996-12-10",2.4467,2.4576,2.4032,2.4032,378169.0],["1996-12-11",2.3801,2.4019,2.3582,2.4019,255909.0],["1996-12-12",2.391,2.4019,2.3582,2.3582,142763.0],["1996-12-13",2.3364,2.3364,2.26,2.2818,359944.0],["1996-12-16",2.2818,2.3255,2.2709,2.2927,189844.0],["1996-12-17",2.2818,2.3146,2.2818,2.3036,71381.0],["1996-12-18",2.3255,2.4347,2.3255,2.4237,239963.0],["1996-12-19",2.4237,2.522,2.4237,2.522,208828.0],["1996-12-20",2.5766,2.5766,2.5329,2.5548,184528.0],["1996-12-23",2.5766,2.6421,2.5329,2.6421,210347.0],["1996-12-24",2.6421,2.6858,2.6421,2.6748,72900.0],["1996-12-26",2.6858,2.6858,2.6203,2.6312,91125.0],["1996-12-27",2.6093,2.6312,2.6093,2.6203,31134.0],["1996-12-30",2.6203,2.6421,2.6093,2.6203,170100.0],["1996-12-31",2.6421,2.6639,2.5984,2.6312,100997.0],["1997-01-02",2.6093,2.6312,2.4892,2.4892,285525.0],["1997-01-03",2.5111,2.5111,2.4674,2.4892,69103.0],["1997-01-06",2.4783,2.522,2.4674,2.4892,532322.0],["1997-01-07",2.4783,2.5002,2.4565,2.5002,154913.0],["1997-01-08",2.4892,2.5111,2.4892,2.5002,320456.0],["1997-01-09",2.4892,2.5002,2.4456,2.4892,132891.0],["1997-01-10",2.4674,2.522,2.4456,2.522,256669.0],["1997-01-13",2.522,2.5548,2.4892,2.5548,147319.0],["1997-01-14",2.5984,2.6858,2.5875,2.6858,392597.0],["1997-01-15",2.7076,2.784,2.6858,2.7731,329569.0],["1997-01-16",2.7949,2.8059,2.7731,2.784,160228.0],["1997-01-17",2.7731,2.7949,2.7731,2.7949,251353.0],["1997-01-20",2.8386,2.8495,2.8277,2.8495,780638.0],["1997-01-21",2.8386,2.8495,2.653,2.8277,504225.0],["1997-01-22",2.8277,2.8714,2.8168,2.8605,92644.0],["1997-01-23",2.8932,2.9805,2.8823,2.9587,523209.0],["1997-01-24",2.8823,2.9041,2.7949,2.8168,304509.0],["1997-01-27",2.8168,2.8168,2.784,2.7949,41766.0],["1997-01-28",2.8168,2.8386,2.7513,2.8059,656100.0],["1997-01-29",2.8168,2.8495,2.8168,2.8168,85809.0],["1997-01-30",2.8386,2.8605,2.8168,2.8386,94163.0],["1997-01-31",2.8386,2.8386,2.8059,2.8168,205791.0],["1997-02-03",2.8386,2.9041,2.8277,2.8823,413100.0],["1997-02-04",2.9041,2.9041,2.8605,2.9041,197438.0],["1997-02-05",2.8823,3.1225,2.8823,3.0461,1077553.0],["1997-02-06",3.0461,3.0788,3.0351,3.0679,2506697.0],["1997-02-07",3.057,3.1116,3.057,3.0679,495872.0],["1997-02-10",3.0897,3.1116,3.0897,3.1116,574847.0],["1997-02-11",3.1116,3.1116,3.0679,3.0788,101756.0],["1997-02-12",3.0788,3.0788,3.0351,3.057,166303.0],["1997-02-13",3.0461,3.0679,3.0461,3.0461,754819.0],["1997-02-14",3.0679,3.1334,3.0461,3.1225,835313.0],["1997-02-18",3.1443,3.3517,3.1443,3.3408,1760991.0],["1997-02-19",3.3408,3.3517,3.2753,3.3081,789750.0],["1997-02-20",3.2972,3.2972,3.1006,3.1006,593831.0],["1997-02-21",3.0897,3.0897,2.9369,2.9587,593072.0],["1997-02-24",2.9696,2.9805,2.9478,2.9478,213384.0],["1997-02-25",2.9696,2.9805,2.9478,2.9587,535359.0],["1997-02-26",2.9696,2.9696,2.8495,2.8714,659138.0],["1997-02-27",2.8823,2.9041,2.8714,2.9041,495872.0],["1997-02-28",2.9041,2.926,2.8823,2.915,267300.0],["1997-03-03",2.9041,2.9478,2.8823,2.9369,318178.0],["1997-03-04",2.926,2.9696,2.915,2.9696,275653.0],["1997-03-05",2.9801,3.1335,2.9801,3.1335,469294.0],["1997-03-06",3.1554,3.2541,3.1554,3.1993,549028.0],["1997-03-07",3.1883,3.2431,3.1774,3.2431,918844.0],["1997-03-10",3.2431,3.3088,3.2431,3.3088,754059.0],["1997-03-11",3.2979,3.3417,3.276,3.2979,751781.0],["1997-03-12",3.2979,3.2979,3.2321,3.265,718369.0],["1997-03-13",3.2431,3.2431,3.1445,3.1554,132891.0],["1997-03-14",3.1445,3.1445,3.1116,3.1116,55434.0],["1997-03-17",3.1226,3.1226,3.0678,3.0678,343997.0],["1997-03-18",3.0678,3.0678,2.9582,2.9582,118463.0],["1997-03-19",2.9473,2.9473,2.8925,2.9034,206550.0],["1997-03-20",2.8925,2.9035,2.8815,2.8815,136688.0],["1997-03-21",2.9801,2.9801,2.9473,2.9582,615853.0],["1997-03-24",2.9692,2.9801,2.9473,2.9692,283247.0],["1997-03-25",2.9692,3.024,2.9582,3.024,113147.0],["1997-03-26",3.0021,3.0021,2.9473,2.9692,265781.0],["1997-03-27",2.9582,2.9692,2.9034,2.9034,208828.0],["1997-03-31",2.8815,2.8815,2.7172,2.772,643950.0],["1997-04-01",2.6843,2.7062,2.5857,2.6295,1290178.0],["1997-04-02",2.6076,2.6186,2.5748,2.5748,342478.0],["1997-04-03",2.5857,2.6186,2.5748,2.6186,586238.0],["1997-04-04",2.6131,2.761,2.6131,2.7281,551306.0],["1997-04-07",3.1226,3.1226,3.0404,3.0733,1101600.0],["1997-04-08",3.0897,3.1226,3.0404,3.0404,405506.0],["1997-04-09",3.1883,3.2048,3.0733,3.0897,510806.0],["1997-04-10",3.0733,3.0897,3.024,3.024,85050.0],["1997-04-11",2.9911,2.9911,2.8268,2.8432,333619.0],["1997-04-14",2.8268,2.8432,2.7775,2.8103,225281.0],["1997-04-15",2.8761,2.9582,2.8596,2.8761,412088.0],["1997-04-16",2.9089,2.9089,2.8596,2.9089,494100.0],["1997-04-17",2.9254,2.9911,2.9254,2.9418,181744.0],["1997-04-18",2.9747,3.024,2.9582,3.0075,239963.0],["1997-04-21",2.9911,3.0075,2.9418,2.9582,252619.0],["1997-04-22",2.9582,2.9747,2.9254,2.9582,195413.0],["1997-04-23",2.9418,2.9747,2.9254,2.9582,181238.0],["1997-04-24",2.9747,3.0075,2.9418,2.9582,295650.0],["1997-04-25",2.9747,2.9747,2.9254,2.9418,62269.0],["1997-04-28",2.9582,2.9747,2.9418,2.9747,47588.0],["1997-04-29",2.9911,3.0897,2.9911,3.0733,294131.0],["1997-04-30",3.0568,3.0897,3.0404,3.0733,61256.0],["1997-05-01",3.0404,3.0733,3.0404,3.0404,78975.0],["1997-05-02",3.0568,3.1554,3.0568,3.1554,261225.0],["1997-05-05",3.1719,3.2212,3.1554,3.2048,154913.0],["1997-05-06",3.2048,3.2212,3.1719,3.2048,131119.0],["1997-05-07",3.2048,3.2541,3.1719,3.2376,458156.0],["1997-05-08",3.2376,3.3855,3.2376,3.3527,284513.0],["1997-05-09",3.3362,3.5334,3.3362,3.517,585225.0],["1997-05-12",3.5006,3.5499,3.4677,3.5334,353869.0],["1997-05-13",3.5334,3.5334,3.3198,3.402,302738.0],["1997-05-14",3.3691,3.402,3.3198,3.3362,122006.0],["1997-05-15",3.3362,3.3855,3.3362,3.3527,335644.0],["1997-05-16",3.3527,3.3691,3.3198,3.3362,118969.0],["1997-05-19",3.3198,3.3691,3.3198,3.3691,123525.0],["1997-05-20",3.3691,3.4184,3.2705,3.4184,419175.0],["1997-05-21",3.4677,3.5006,3.4677,3.4841,206044.0],["1997-05-22",3.4841,3.5499,3.4841,3.5499,280463.0],["1997-05-23",3.5334,3.7142,3.5334,3.6649,519919.0],["1997-05-27",3.6814,3.6978,3.5663,3.5827,1048444.0],["1997-05-28",3.5663,3.5663,3.4513,3.4841,201994.0],["1997-05-29",3.4513,3.5334,3.4513,3.517,225281.0],["1997-05-30",3.517,3.6156,3.4841,3.6156,317419.0],["1997-06-02",3.5992,3.6814,3.5992,3.6321,132131.0],["1997-06-03",3.6485,3.6978,3.6321,3.6649,187313.0],["1997-06-04",3.6978,3.7307,3.6649,3.6978,341213.0],["1997-06-05",3.6814,3.6814,3.5992,3.6156,231863.0],["1997-06-06",3.5992,3.6485,3.5992,3.6485,151369.0],["1997-06-09",3.6649,3.78,3.6649,3.6978,324000.0],["1997-06-10",3.6978,3.7142,3.6485,3.6649,268819.0],["1997-06-11",3.6755,3.692,3.659,3.6755,156938.0],["1997-06-12",3.692,3.7084,3.6755,3.692,314888.0],["1997-06-13",3.692,3.8073,3.692,3.8073,406013.0],["1997-06-16",3.8073,3.8073,3.7414,3.7579,170606.0],["1997-06-17",3.7249,3.8073,3.7249,3.7908,230344.0],["1997-06-18",3.8238,3.8238,3.7744,3.7908,144281.0],["1997-06-19",3.8073,3.8238,3.7908,3.8073,200981.0],["1997-06-20",3.7744,3.8568,3.7579,3.8403,514350.0],["1997-06-23",3.8403,3.8403,3.8073,3.8073,113906.0],["1997-06-24",3.8073,3.8238,3.7744,3.7744,264263.0],["1997-06-25",3.7744,3.7908,3.6755,3.692,231863.0],["1997-06-26",3.692,3.692,3.5107,3.5601,508275.0],["1997-06-27",3.5931,3.6755,3.5601,3.6178,374119.0],["1997-06-30",3.6013,3.626,3.5931,3.6095,493594.0],["1997-07-01",3.6095,3.6095,3.5601,3.5931,208575.0],["1997-07-02",3.5766,3.5848,3.5601,3.5848,268819.0],["1997-07-03",3.6013,3.659,3.5931,3.6425,205538.0],["1997-07-07",3.6425,3.6425,3.5024,3.5436,265781.0],["1997-07-08",3.5436,3.5436,3.42,3.4282,347794.0],["1997-07-09",3.4282,3.4447,3.3953,3.4118,1113244.0],["1997-07-10",3.4118,3.42,3.3953,3.42,377156.0],["1997-07-11",3.4282,3.453,3.42,3.453,311850.0],["1997-07-14",3.4612,3.4612,3.42,3.4365,298181.0],["1997-07-15",3.4365,3.4612,3.3953,3.4447,416644.0],["1997-07-16",3.4612,3.5601,3.4612,3.5189,274388.0],["1997-07-17",3.5107,3.5436,3.5107,3.5107,98213.0],["1997-07-18",3.5436,3.5436,3.5024,3.5189,211613.0],["1997-07-21",3.5189,3.5189,3.4694,3.4942,226800.0],["1997-07-22",3.4777,3.5519,3.4777,3.5519,398419.0],["1997-07-23",3.5519,3.7167,3.5354,3.7002,457144.0],["1997-07-24",3.6672,3.692,3.6672,3.6837,303750.0],["1997-07-25",3.6837,3.692,3.5683,3.6178,299194.0],["1997-07-28",3.6507,3.6507,3.6095,3.626,144281.0],["1997-07-29",3.659,3.7167,3.659,3.7084,310331.0],["1997-07-30",3.7249,3.7826,3.7002,3.7414,165544.0],["1997-07-31",3.7579,3.8156,3.7414,3.8156,112894.0],["1997-08-01",3.8073,3.8238,3.7084,3.7661,266288.0],["1997-08-04",3.7991,3.7991,3.7332,3.7496,83531.0],["1997-08-05",3.7332,3.7661,3.692,3.7661,189338.0],["1997-08-06",3.7496,3.8073,3.7002,3.7002,336150.0],["1997-08-07",3.7167,3.7661,3.7002,3.7002,358931.0],["1997-08-08",3.5601,3.626,3.5436,3.5601,612563.0],["1997-08-11",3.5601,3.7084,3.5601,3.7002,207563.0],["1997-08-12",3.7002,3.7744,3.7002,3.7249,359944.0],["1997-08-13",3.7249,3.7744,3.6178,3.6425,221231.0],["1997-08-14",3.626,3.6755,3.626,3.6507,113906.0],["1997-08-15",3.6672,3.6672,3.5931,3.6178,121500.0],["1997-08-18",3.626,3.626,3.5931,3.6178,87581.0],["1997-08-19",3.6178,3.626,3.6095,3.626,312863.0],["1997-08-20",3.6178,3.7084,3.6178,3.692,592313.0],["1997-08-21",3.7249,3.7414,3.692,3.7414,256669.0],["1997-08-22",3.7414,3.7414,3.6425,3.659,199463.0],["1997-08-25",3.6755,3.692,3.6672,3.6755,58725.0],["1997-08-26",3.6919,3.7084,3.659,3.659,123019.0],["1997-08-27",3.659,3.7332,3.659,3.7084,107831.0],["1997-08-28",3.7249,3.7826,3.7084,3.7496,404494.0],["1997-08-29",3.7579,3.8485,3.7414,3.8238,525994.0],["1997-09-02",3.8403,3.9721,3.8238,3.9557,983138.0],["1997-09-03",3.9557,3.9886,3.9557,3.9804,317419.0],["1997-09-04",3.9969,4.1205,3.9969,4.1122,426769.0],["1997-09-05",4.1287,4.2853,4.1287,4.2359,410569.0],["1997-09-08",4.2523,4.549,4.2523,4.3677,599400.0],["1997-09-09",4.4007,4.4748,4.343,4.3512,286538.0],["1997-09-10",4.3347,4.3347,4.1534,4.1534,314381.0],["1997-09-11",4.1534,4.2276,4.1205,4.1205,314888.0],["1997-09-12",4.1205,4.2935,4.1205,4.2853,470813.0],["1997-09-15",4.2959,4.3289,4.1802,4.1802,230850.0],["1997-09-16",4.2133,4.2959,4.2133,4.2959,528525.0],["1997-09-17",4.3124,4.3289,4.2628,4.2711,551813.0],["1997-09-18",4.2298,4.2794,4.2215,4.2298,544725.0],["1997-09-19",4.2133,4.2628,4.2133,4.238,263756.0],["1997-09-22",4.2546,4.2876,4.2546,4.2628,157950.0],["1997-09-23",4.2711,4.2711,4.2133,4.2298,225788.0],["1997-09-24",4.2133,4.6924,4.2133,4.4941,1382063.0],["1997-09-25",4.5107,4.7502,4.5107,4.742,1574438.0],["1997-09-26",4.7502,4.9072,4.6759,4.7089,1092994.0],["1997-09-29",4.6759,4.8576,4.6346,4.8246,552319.0],["1997-09-30",4.8576,4.8576,4.6594,4.7585,573581.0],["1997-10-01",4.775,4.8163,4.6594,4.6842,274388.0],["1997-10-02",4.7007,4.7668,4.6842,4.7585,128588.0],["1997-10-03",4.775,4.9237,4.7585,4.8246,672806.0],["1997-10-06",4.8742,4.8907,4.775,4.7998,295650.0],["1997-10-07",4.7998,4.8246,4.775,4.8246,402975.0],["1997-10-08",4.8163,4.8411,4.6759,4.6759,296156.0],["1997-10-09",4.6759,4.6759,4.6181,4.6263,345769.0],["1997-10-10",4.6015,4.6676,4.5437,4.5768,482456.0],["1997-10-13",4.5768,4.6924,4.5768,4.6676,151369.0],["1997-10-14",4.6842,4.7502,4.6594,4.6594,261731.0],["1997-10-15",4.6263,4.6263,4.5685,4.5933,258188.0],["1997-10-16",4.6263,4.6594,4.5602,4.5933,231863.0],["1997-10-17",4.5768,4.6098,4.4446,4.5355,396900.0],["1997-10-20",4.5189,4.5189,4.4115,4.4941,302738.0],["1997-10-21",4.4941,4.5933,4.4611,4.5768,491569.0],["1997-10-22",4.5768,4.5768,4.4446,4.4941,504731.0],["1997-10-23",4.362,4.4033,4.3041,4.3124,441450.0],["1997-10-24",4.3454,4.4115,4.2794,4.2959,372600.0],["1997-10-27",4.2959,4.2959,3.8993,3.9159,439425.0],["1997-10-28",3.5689,3.9654,3.5689,3.9324,1672144.0],["1997-10-29",4.0315,4.1637,3.9985,4.015,670781.0],["1997-10-30",3.9819,4.0233,3.9241,3.9324,443981.0],["1997-10-31",3.9654,4.0315,3.9159,3.9654,693056.0],["1997-11-03",3.9985,4.1802,3.9985,4.1802,534094.0],["1997-11-04",4.1802,4.2133,4.1472,4.1885,147319.0],["1997-11-05",4.1802,4.3454,4.172,4.3207,296663.0],["1997-11-06",4.3124,4.3702,4.2959,4.3702,346275.0],["1997-11-07",4.3372,4.4611,4.2711,4.4446,649013.0],["1997-11-10",4.4611,4.7089,4.4611,4.7007,1010981.0],["1997-11-11",4.6842,4.6842,4.2298,4.3785,998831.0],["1997-11-12",4.3785,4.4281,4.3207,4.4198,473344.0],["1997-11-13",4.4033,4.4115,4.015,4.2133,532069.0],["1997-11-14",4.2133,4.5189,4.2133,4.4941,550294.0],["1997-11-17",4.4941,4.6594,4.4941,4.6181,527006.0],["1997-11-18",4.6429,4.6429,4.362,4.395,249581.0],["1997-11-19",4.4115,4.5933,4.4115,4.5437,368550.0],["1997-11-20",4.5272,4.775,4.5272,4.7585,715838.0],["1997-11-21",4.7916,4.8411,4.6263,4.6842,525994.0],["1997-11-24",4.6511,4.6842,4.4859,4.5602,298181.0],["1997-11-25",4.5933,4.7007,4.5602,4.6594,441450.0],["1997-11-26",4.6759,4.7916,4.5768,4.7916,397913.0],["1997-11-28",4.8081,4.8081,4.6759,4.7172,69863.0],["1997-12-01",4.7502,4.9155,4.7502,4.8742,720900.0],["1997-12-02",4.8576,4.8576,4.7544,4.7585,1259044.0],["1997-12-03",4.7916,4.9816,4.7916,4.9568,555356.0],["1997-12-04",4.8907,4.9733,4.7998,4.8411,436894.0],["1997-12-05",4.8411,4.8659,4.775,4.8329,245531.0],["1997-12-08",4.8659,4.9981,4.8411,4.9733,280463.0],["1997-12-09",4.9733,4.9898,4.9072,4.9898,213131.0],["1997-12-10",4.9898,5.1055,4.9568,5.0229,703181.0],["1997-12-11",4.9898,4.9981,4.7916,4.9403,396394.0],["1997-12-12",4.9568,5.0229,4.9237,4.9816,310331.0],["1997-12-15",5.0349,5.0929,5.0349,5.0929,222750.0],["1997-12-16",5.0929,5.1922,5.0846,5.1674,704194.0],["1997-12-17",5.1674,5.2336,5.0846,5.2336,517894.0],["1997-12-18",5.2336,5.2336,5.126,5.126,327544.0],["1997-12-19",5.0929,5.1508,4.9686,5.126,541688.0],["1997-12-22",5.1094,5.1425,5.0349,5.1094,290588.0],["1997-12-23",5.1094,5.1343,5.0846,5.1011,224269.0],["1997-12-24",5.1011,5.1011,5.068,5.068,65813.0],["1997-12-26",5.068,5.1011,5.068,5.1011,56194.0],["1997-12-29",5.1177,5.2088,5.1177,5.1922,181744.0],["1997-12-30",5.2005,5.2668,5.1922,5.2502,254138.0],["1997-12-31",5.2502,5.2916,5.2336,5.2585,174150.0],["1998-01-02",5.2916,5.2999,5.1177,5.1425,455119.0],["1998-01-05",5.1591,5.2916,5.1094,5.2916,641925.0],["1998-01-06",5.2916,5.333,5.2254,5.2916,348300.0],["1998-01-07",5.2916,5.2916,5.0763,5.1011,373613.0],["1998-01-08",5.1011,5.1508,5.0349,5.068,278438.0],["1998-01-09",5.068,5.068,4.7368,4.7368,497138.0],["1998-01-12",4.654,4.654,4.4387,4.6374,705206.0],["1998-01-13",4.6705,4.9438,4.6705,4.9355,465244.0],["1998-01-14",4.9355,4.9355,4.7782,4.8941,224269.0],["1998-01-15",4.8941,4.8941,4.7119,4.7285,386775.0],["1998-01-16",4.6788,4.7699,4.6788,4.7368,462713.0],["1998-01-20",4.7616,4.7699,4.5877,4.6705,742163.0],["1998-01-21",4.6457,4.654,4.538,4.5712,574594.0],["1998-01-22",4.4883,4.4883,4.4055,4.4304,711281.0],["1998-01-23",4.4138,4.4635,4.3227,4.331,558900.0],["1998-01-26",4.3476,4.4055,4.2979,4.2979,320456.0],["1998-01-27",4.3062,4.3641,4.2979,4.3227,334125.0],["1998-01-28",4.3144,4.5546,4.3144,4.5215,589275.0],["1998-01-29",4.5297,4.6208,4.5297,4.6208,200981.0],["1998-01-30",4.6208,4.6208,4.5463,4.5877,165544.0],["1998-02-02",4.6208,4.7533,4.6208,4.6954,242494.0],["1998-02-03",4.7037,4.7865,4.6871,4.7451,389813.0],["1998-02-04",4.7368,4.8196,4.6871,4.7865,315900.0],["1998-02-05",4.803,4.9024,4.7699,4.8527,257175.0],["1998-02-06",4.8361,4.919,4.8361,4.9024,196425.0],["1998-02-09",4.8858,4.919,4.8527,4.8858,432844.0],["1998-02-10",4.8693,5.0349,4.8693,5.0349,451069.0],["1998-02-11",5.0349,5.184,5.0101,5.184,712800.0],["1998-02-12",5.2005,5.2336,5.1011,5.1343,455119.0],["1998-02-13",5.1177,5.1591,5.0763,5.1591,315394.0],["1998-02-17",5.1508,5.275,5.1177,5.2419,547256.0],["1998-02-18",5.2585,5.3247,5.2585,5.3247,568519.0],["1998-02-19",5.2916,5.3082,5.2254,5.2916,255656.0],["1998-02-20",5.2668,5.3165,5.2585,5.3165,250088.0],["1998-02-23",5.3247,5.3661,5.3082,5.3661,204019.0],["1998-02-24",5.333,5.3579,5.2419,5.2916,359944.0],["1998-02-25",5.2916,5.3496,5.2833,5.3496,205031.0],["1998-02-26",5.3661,5.3661,5.2668,5.2833,395381.0],["1998-02-27",5.2668,5.2916,5.2502,5.2833,134663.0],["1998-03-02",5.2916,5.3827,5.2254,5.2502,578644.0],["1998-03-03",5.2419,5.3661,5.2005,5.2999,335644.0],["1998-03-04",5.333,5.3496,5.1922,5.1922,226294.0],["1998-03-05",5.1674,5.2171,5.1011,5.126,228825.0],["1998-03-06",5.1379,5.3538,5.1379,5.3371,535613.0],["1998-03-09",5.3371,5.4035,5.279,5.279,306788.0],["1998-03-10",5.279,5.4035,5.2541,5.3952,276919.0],["1998-03-11",5.3953,5.5198,5.3786,5.4202,462206.0],["1998-03-12",5.4285,5.4949,5.3869,5.4451,360956.0],["1998-03-13",5.4617,5.553,5.3454,5.3537,231356.0],["1998-03-16",5.3537,5.4949,5.3537,5.4866,381206.0],["1998-03-17",5.4783,5.6111,5.445,5.5115,887963.0],["1998-03-18",5.5364,5.7107,5.5364,5.6941,1142100.0],["1998-03-19",5.6775,5.7439,5.6028,5.6443,520425.0],["1998-03-20",5.6443,5.7024,5.6443,5.6941,282994.0],["1998-03-23",5.6775,5.6941,5.6277,5.6526,449044.0],["1998-03-24",5.6194,5.7356,5.6194,5.7273,351844.0],["1998-03-25",5.7605,5.802,5.7107,5.7605,378675.0],["1998-03-26",5.7771,5.7771,5.6443,5.6941,801394.0],["1998-03-27",5.7273,5.7439,5.6111,5.6775,301725.0],["1998-03-30",5.6443,5.6609,5.553,5.6194,367031.0],["1998-03-31",5.6111,5.7854,5.6111,5.7854,607500.0],["1998-04-01",5.7854,5.8269,5.7439,5.8269,301219.0],["1998-04-02",5.8269,5.9431,5.8186,5.9099,228825.0],["1998-04-03",6.051,6.1506,6.0012,6.0883,469463.0],["1998-04-06",6.2502,6.4992,6.2253,6.3996,821138.0],["1998-04-07",6.4743,6.4743,6.1381,6.1755,416475.0],["1998-04-08",6.1506,6.7233,6.1506,6.6735,683775.0],["1998-04-09",6.8727,7.1217,6.6237,7.0097,951750.0],["1998-04-13",7.184,7.2711,6.8976,6.9101,759375.0],["1998-04-14",6.9101,6.9972,6.8229,6.935,533250.0],["1998-04-15",6.8976,6.8976,6.5864,6.5864,396563.0],["1998-04-16",6.5117,6.5241,6.3124,6.3373,438075.0],["1998-04-17",6.3373,6.5988,6.3373,6.5864,354713.0],["1998-04-20",6.6735,6.7233,6.4992,6.6362,359438.0],["1998-04-21",6.686,6.7233,6.5739,6.6611,171450.0],["1998-04-22",6.6611,6.7482,6.5739,6.7482,258188.0],["1998-04-23",6.7233,6.7233,6.5864,6.5864,224100.0],["1998-04-24",6.5739,6.5739,6.3747,6.412,200138.0],["1998-04-27",6.1755,6.2253,6.0385,6.1132,363150.0],["1998-04-28",6.1755,6.2751,6.0385,6.2253,370238.0],["1998-04-29",6.2253,6.3,6.1755,6.2751,118463.0],["1998-04-30",6.3,6.5739,6.2875,6.4868,264938.0],["1998-05-01",6.5864,6.6611,6.4494,6.6611,244350.0],["1998-05-04",6.6611,6.6735,6.5241,6.5241,152888.0],["1998-05-05",6.5241,6.5739,6.4743,6.5739,256163.0],["1998-05-06",6.5988,6.5988,6.3747,6.3871,344250.0],["1998-05-07",6.3871,6.3871,6.2253,6.2253,90113.0],["1998-05-08",6.2751,6.4245,6.2502,6.3747,129600.0],["1998-05-11",6.4245,6.4868,6.2004,6.2004,295313.0],["1998-05-12",6.2004,6.4245,6.2004,6.4245,239625.0],["1998-05-13",6.4245,6.4245,6.3,6.3,212288.0],["1998-05-14",6.2751,6.3622,6.2502,6.2875,136688.0],["1998-05-15",6.2502,6.3622,6.2502,6.3249,85725.0],["1998-05-18",6.2751,6.3,6.1506,6.163,174150.0],["1998-05-19",6.163,6.3,6.163,6.2128,188663.0],["1998-05-20",6.2253,6.2626,6.051,6.2502,505913.0],["1998-05-21",6.2875,6.4245,6.2626,6.3249,312525.0],["1998-05-22",6.3124,6.3373,6.2128,6.2377,178538.0],["1998-05-26",6.2377,6.3124,6.1008,6.1257,160313.0],["1998-05-27",6.1008,6.1506,5.914,5.9265,414450.0],["1998-05-28",5.9265,6.1755,5.9265,6.1755,170100.0],["1998-05-29",6.2253,6.2377,6.0261,6.0261,267638.0],["1998-06-01",6.0261,6.1506,5.9016,5.9763,195413.0],["1998-06-02",6.0261,6.1008,5.9763,6.0136,86738.0],["1998-06-03",6.0634,6.0883,6.0261,6.0385,151538.0],["1998-06-04",6.0385,6.0634,5.914,5.9887,218700.0],["1998-06-05",6.0132,6.1754,5.9633,6.1379,149175.0],["1998-06-08",6.1379,6.3625,6.088,6.3001,224100.0],["1998-06-09",6.2502,6.2502,6.1379,6.1878,132975.0],["1998-06-10",6.2377,6.2377,6.1379,6.1504,148500.0],["1998-06-11",6.1504,6.1504,6.0506,6.0631,143100.0],["1998-06-12",6.0381,6.0631,5.9259,6.0381,201150.0],["1998-06-15",5.9882,5.9882,5.8385,5.8385,154238.0],["1998-06-16",5.8011,5.9633,5.8011,5.9633,242325.0],["1998-06-17",6.0381,6.2003,6.0132,6.1005,415125.0],["1998-06-18",6.1379,6.1629,5.7637,5.8136,643613.0],["1998-06-19",5.7138,5.8385,5.7138,5.8136,501188.0],["1998-06-22",5.8635,5.8635,5.6888,5.7637,318938.0],["1998-06-23",5.7512,5.851,5.7387,5.851,851513.0],["1998-06-24",5.8385,5.9758,5.7886,5.9134,454275.0],["1998-06-25",5.9633,6.2253,5.9508,6.2253,341213.0],["1998-06-26",6.2253,6.2377,5.9383,6.1005,437400.0],["1998-06-29",6.113,6.113,6.0007,6.0132,163013.0],["1998-06-30",6.0132,6.0132,5.9758,5.9758,504563.0],["1998-07-01",6.0506,6.1255,6.0132,6.088,163350.0],["1998-07-02",6.088,6.3251,6.088,6.3126,242325.0],["1998-07-06",6.3375,6.4249,6.3126,6.3874,137025.0],["1998-07-07",6.4373,6.5122,6.2876,6.2876,332775.0],["1998-07-08",6.2876,6.4124,6.2876,6.3874,342900.0],["1998-07-09",6.4124,6.4623,6.2627,6.3625,160313.0],["1998-07-10",6.3625,6.3625,6.2627,6.2752,216675.0],["1998-07-13",6.2627,6.3126,6.1878,6.2876,230175.0],["1998-07-14",6.3375,6.375,6.113,6.1629,531225.0],["1998-07-15",6.2128,6.2253,5.9258,5.9258,809325.0],["1998-07-16",5.9508,6.0506,5.9383,6.0381,365513.0],["1998-07-17",6.0381,6.088,5.9758,6.0007,343913.0],["1998-07-20",5.9882,5.9882,5.7886,5.7886,749925.0],["1998-07-21",5.7886,6.0506,5.7886,6.0257,409388.0],["1998-07-22",6.0132,6.0132,5.826,5.8385,460688.0],["1998-07-23",5.9383,5.9383,5.7637,5.7637,223088.0],["1998-07-24",5.7761,5.826,5.6514,5.6514,165713.0],["1998-07-27",5.6015,5.6389,5.5641,5.5641,298013.0],["1998-07-28",5.5516,5.5765,5.4144,5.4268,198450.0],["1998-07-29",5.4268,5.4393,5.3395,5.352,396900.0],["1998-07-30",5.4268,5.4393,5.3395,5.3894,359775.0],["1998-07-31",5.4144,5.4393,5.1149,5.1149,208575.0],["1998-08-03",5.065,5.1274,5.0276,5.1274,331763.0],["1998-08-04",5.1524,5.1524,4.8904,4.8904,526500.0],["1998-08-05",4.9029,4.9153,4.6658,4.7781,617625.0],["1998-08-06",4.7781,4.9652,4.7407,4.9528,727650.0],["1998-08-07",5.0151,5.2397,5.0151,5.1524,403650.0],["1998-08-10",5.065,5.065,4.7656,4.9652,417150.0],["1998-08-11",4.9403,4.9403,4.828,4.9403,333450.0],["1998-08-12",4.9403,5.1149,4.9403,5.0401,419850.0],["1998-08-13",5.065,5.0775,4.8031,4.8155,338850.0],["1998-08-14",4.8654,4.9777,4.8654,4.8779,84038.0],["1998-08-17",4.8654,4.8654,4.7407,4.8155,304088.0],["1998-08-18",4.8654,4.9403,4.7906,4.8904,523125.0],["1998-08-19",4.9153,4.9403,4.6908,4.6908,261900.0],["1998-08-20",4.7157,4.7656,4.6034,4.6159,200138.0],["1998-08-21",4.591,4.591,4.3664,4.591,339863.0],["1998-08-24",4.5411,4.591,4.4912,4.5286,141075.0],["1998-08-25",4.566,4.6908,4.4662,4.4662,387450.0],["1998-08-26",4.4163,4.4163,4.329,4.3914,257513.0],["1998-08-27",4.2916,4.2916,3.9922,4.1169,809325.0],["1998-08-28",4.1419,4.1793,3.8923,3.9173,667575.0],["1998-08-31",3.9048,3.9423,3.4183,3.4432,896063.0],["1998-09-01",3.4432,3.5929,3.4058,3.4682,1165388.0],["1998-09-02",3.5181,3.7426,3.4931,3.6803,693563.0],["1998-09-03",3.6304,3.6678,3.4931,3.5555,509963.0],["1998-09-04",3.6428,3.7925,3.568,3.6428,908550.0],["1998-09-08",3.7676,4.0296,3.7676,3.8549,455625.0],["1998-09-09",3.8044,3.9295,3.6417,3.7043,254813.0],["1998-09-10",3.6041,3.6667,3.5791,3.6167,451913.0],["1998-09-11",3.6542,3.7043,3.5541,3.7043,144450.0],["1998-09-14",3.8544,4.0547,3.8294,4.0171,277088.0],["1998-09-15",4.0296,4.0672,4.0046,4.0672,171788.0],["1998-09-16",4.1172,4.2299,4.0797,4.1548,230513.0],["1998-09-17",4.0797,4.0797,3.9796,3.9921,133313.0],["1998-09-18",4.0046,4.0547,3.942,4.0421,334800.0],["1998-09-21",3.967,4.0046,3.9045,4.0046,174825.0],["1998-09-22",4.0296,4.0547,3.9921,3.9921,159638.0],["1998-09-23",4.0421,4.1297,4.0296,4.0922,217013.0],["1998-09-24",4.1047,4.1548,4.0171,4.0171,203175.0],["1998-09-25",3.967,4.0296,3.9045,4.0296,243000.0],["1998-09-28",4.0797,4.1047,3.9545,4.1047,249075.0],["1998-09-29",4.0797,4.1798,4.0421,4.1548,118800.0],["1998-09-30",4.1297,4.2048,3.917,4.2048,253463.0],["1998-10-01",4.1297,4.1297,3.8795,3.8795,234563.0],["1998-10-02",3.8794,4.0046,3.7543,4.0046,156600.0],["1998-10-05",3.9671,3.9671,3.6792,3.6792,252113.0],["1998-10-06",3.6542,3.7168,3.6417,3.6667,378675.0],["1998-10-07",3.6667,3.7293,3.5416,3.5666,558563.0],["1998-10-08",3.5165,3.5541,3.3538,3.5541,906188.0],["1998-10-09",3.5791,3.7418,3.5416,3.7418,279788.0],["1998-10-12",3.7668,3.9295,3.7042,3.7668,468450.0],["1998-10-13",3.7668,3.7793,3.7043,3.7043,241650.0],["1998-10-14",3.6792,3.7168,3.5916,3.7168,172125.0],["1998-10-15",3.7418,3.8669,3.4665,3.8544,628088.0],["1998-10-16",3.9045,4.0296,3.8795,3.9295,704025.0],["1998-10-19",3.942,4.1172,3.942,4.0797,336488.0],["1998-10-20",4.1297,4.3049,4.1297,4.2924,1400625.0],["1998-10-21",4.355,4.38,4.3049,4.3675,698288.0],["1998-10-22",4.2549,4.3175,4.1548,4.3049,194738.0],["1998-10-23",4.3049,4.3925,4.2549,4.2549,678375.0],["1998-10-26",4.2299,4.3049,4.2048,4.2549,473850.0],["1998-10-27",4.2549,4.2549,4.1548,4.2173,456975.0],["1998-10-28",4.1798,4.2549,4.1798,4.2424,272700.0],["1998-10-29",4.2424,4.33,4.2299,4.2674,726975.0],["1998-10-30",4.3175,4.6804,4.3175,4.5928,941963.0],["1998-11-02",4.7054,4.7429,4.6178,4.7054,577800.0],["1998-11-03",4.7054,4.7054,4.6303,4.6679,357750.0],["1998-11-04",4.7179,4.8681,4.7054,4.8055,390825.0],["1998-11-05",4.7555,4.8305,4.5552,4.7304,515700.0],["1998-11-06",4.7304,4.7555,4.6178,4.7429,139725.0],["1998-11-09",4.7304,4.768,4.6178,4.6679,120488.0],["1998-11-10",4.6178,4.7054,4.5803,4.7054,184613.0],["1998-11-11",4.7179,4.7555,4.6303,4.6679,332438.0],["1998-11-12",4.6178,4.6679,4.5552,4.6679,175163.0],["1998-11-13",4.6428,4.6804,4.6053,4.6679,139388.0],["1998-11-16",4.7304,4.7304,4.5427,4.6679,300713.0],["1998-11-17",4.6428,4.8305,4.5552,4.818,284513.0],["1998-11-18",4.768,4.793,4.6929,4.7304,402638.0],["1998-11-19",4.8055,4.8681,4.768,4.7805,621675.0],["1998-11-20",4.8305,4.9932,4.793,4.9932,590288.0],["1998-11-23",5.0308,5.231,5.0308,5.1684,678038.0],["1998-11-24",5.1684,5.256,5.1059,5.206,585563.0],["1998-11-25",5.1559,5.1559,4.9932,5.1059,328050.0],["1998-11-27",5.0558,5.1559,5.0558,5.1434,97875.0],["1998-11-30",5.1309,5.1309,4.9557,4.9557,391163.0],["1998-12-01",4.9181,4.9181,4.8055,4.8806,185963.0],["1998-12-02",4.8556,4.8681,4.7054,4.7429,239625.0],["1998-12-03",4.7429,4.7429,4.5052,4.6053,295313.0],["1998-12-04",4.6303,4.7429,4.6303,4.6929,197775.0],["1998-12-07",4.6553,4.7304,4.6553,4.6929,125213.0],["1998-12-08",4.6818,4.6818,4.5689,4.6567,197775.0],["1998-12-09",4.6065,4.6944,4.5563,4.6944,170775.0],["1998-12-10",4.6693,4.6693,4.4434,4.4434,191025.0],["1998-12-11",4.4434,4.4434,4.2676,4.3178,276413.0],["1998-12-14",4.2927,4.2927,4.117,4.1923,341888.0],["1998-12-15",4.1923,4.2425,4.1672,4.2174,716513.0],["1998-12-16",4.23,4.2425,4.0919,4.117,300038.0],["1998-12-17",4.0919,4.2049,4.0919,4.1923,496463.0],["1998-12-18",4.1923,4.1923,4.0668,4.1547,318938.0],["1998-12-21",4.2049,4.4057,4.2049,4.3806,711450.0],["1998-12-22",4.3429,4.368,4.1421,4.2425,261225.0],["1998-12-23",4.2425,4.2676,4.0668,4.1672,512325.0],["1998-12-24",4.117,4.1547,4.0794,4.1296,206888.0],["1998-12-28",4.1045,4.3178,4.0668,4.1923,495450.0],["1998-12-29",4.1672,4.2551,4.117,4.2425,237938.0],["1998-12-30",4.1923,4.2425,4.0166,4.0291,383400.0],["1998-12-31",4.0166,4.2425,3.9915,4.2425,747900.0],["1999-01-04",4.1923,4.4434,4.1672,4.4057,492413.0],["1999-01-05",4.3555,4.368,4.2676,4.2802,218025.0],["1999-01-06",4.2802,4.5438,4.2425,4.5438,583200.0],["1999-01-07",4.4936,4.5187,4.3429,4.368,1091138.0],["1999-01-08",4.3931,4.4057,4.1672,4.2174,482963.0],["1999-01-11",4.1923,4.2551,4.1421,4.1798,851850.0],["1999-01-12",4.23,4.2425,3.9413,4.0166,985163.0],["1999-01-13",3.8911,3.9915,3.866,3.9915,846788.0],["1999-01-14",4.0166,4.0291,3.9162,3.9287,378675.0],["1999-01-15",3.9538,4.0166,3.9538,4.0166,436388.0],["1999-01-19",4.1421,4.1421,3.9162,3.9162,484988.0],["1999-01-20",3.9664,4.004,3.8911,3.9162,500513.0],["1999-01-21",3.9413,3.9664,3.8409,3.8409,504900.0],["1999-01-22",3.8911,3.8911,3.7656,3.7781,738788.0],["1999-01-25",3.7656,3.7907,3.7279,3.7279,343913.0],["1999-01-26",3.7279,3.866,3.7279,3.8158,503888.0],["1999-01-27",3.866,3.9413,3.7781,3.7781,487350.0],["1999-01-28",3.866,3.866,3.7656,3.7781,404325.0],["1999-01-29",3.8032,3.8534,3.7656,3.8283,351675.0],["1999-02-01",3.8032,4.0919,3.7907,3.9538,734063.0],["1999-02-02",3.9538,4.1547,3.9538,4.004,1008788.0],["1999-02-03",4.004,4.481,4.004,4.1923,2210625.0],["1999-02-04",4.4434,4.5187,4.2049,4.2174,1103625.0],["1999-02-05",4.2425,4.2425,3.9789,3.9915,1758038.0],["1999-02-08",3.9915,3.9915,3.866,3.8785,397913.0],["1999-02-09",3.9538,3.9664,3.7907,3.866,682425.0],["1999-02-10",3.866,3.8911,3.7405,3.7907,864000.0],["1999-02-11",3.8409,3.8409,3.7781,3.8032,421875.0],["1999-02-12",3.8158,3.8409,3.7405,3.7405,297000.0],["1999-02-16",3.7405,3.8032,3.7279,3.7405,608513.0],["1999-02-17",3.7781,3.7907,3.7405,3.7907,318600.0],["1999-02-18",3.7405,3.8032,3.7279,3.753,465413.0],["1999-02-19",3.7153,3.7656,3.6902,3.753,212288.0],["1999-02-22",3.7279,3.8032,3.6777,3.753,632475.0],["1999-02-23",3.7656,3.7656,3.7028,3.7656,310838.0],["1999-02-24",3.7656,3.8032,3.6777,3.6902,548775.0],["1999-02-25",3.6902,3.7656,3.6526,3.7153,411075.0],["1999-02-26",3.7153,3.753,3.6651,3.6651,206213.0],["1999-03-01",3.6902,3.7656,3.6777,3.753,397575.0],["1999-03-02",3.753,3.8785,3.7153,3.7781,816750.0],["1999-03-03",3.7656,3.8032,3.7153,3.7279,179550.0],["1999-03-04",3.7279,3.9036,3.7279,3.8785,604125.0],["1999-03-05",3.9664,4.0166,3.8911,3.8911,275738.0],["1999-03-08",3.9413,3.9413,3.7153,3.8158,417488.0],["1999-03-09",3.8158,3.8409,3.7279,3.7405,300375.0],["1999-03-10",3.7279,3.7907,3.7028,3.753,127913.0],["1999-03-11",3.7404,3.8283,3.7153,3.7656,166725.0],["1999-03-12",3.7923,3.8301,3.7167,3.7545,261563.0],["1999-03-15",3.7041,3.7797,3.6285,3.6411,667575.0],["1999-03-16",3.6915,4.145,3.6915,4.0316,1423238.0],["1999-03-17",4.1324,4.2332,3.9686,3.9686,832613.0],["1999-03-18",3.9183,4.2458,3.9057,4.2458,486000.0],["1999-03-19",4.3088,4.3592,4.082,4.1324,944663.0],["1999-03-22",4.1072,4.145,4.0442,4.082,179213.0],["1999-03-23",4.082,4.1198,3.9435,3.9561,522113.0],["1999-03-24",3.9309,3.9938,3.9057,3.9938,154575.0],["1999-03-25",4.1324,4.1324,4.0316,4.082,433688.0],["1999-03-26",4.0568,4.0694,3.9057,4.0316,289575.0],["1999-03-29",4.0316,4.0946,4.0316,4.0946,529200.0],["1999-03-30",4.0946,4.0946,3.9686,3.9812,219713.0],["1999-03-31",4.0316,4.0694,3.9309,3.9812,230850.0],["1999-04-01",4.019,4.019,3.9309,3.9561,240300.0],["1999-04-05",3.9434,4.019,3.9309,3.9938,225113.0],["1999-04-06",3.9686,3.9686,3.8175,3.8679,370238.0],["1999-04-07",3.8427,4.0316,3.8049,3.9057,517388.0],["1999-04-08",3.9183,3.956,3.8049,3.8931,372600.0],["1999-04-09",3.9182,4.0316,3.8301,4.019,315225.0],["1999-04-12",3.9686,4.3592,3.9686,4.2584,854213.0],["1999-04-13",4.4348,4.7498,4.4348,4.5104,1104638.0],["1999-04-14",4.523,4.5356,4.1576,4.5356,670950.0],["1999-04-15",4.2332,4.5104,4.1828,4.2458,681750.0],["1999-04-16",4.2836,4.3718,4.145,4.2332,496800.0],["1999-04-19",4.2836,4.2836,4.082,4.1198,415125.0],["1999-04-20",4.0064,4.0316,3.8049,3.9183,644288.0],["1999-04-21",3.9057,4.2206,3.8805,4.2206,445163.0],["1999-04-22",4.271,4.2962,4.2332,4.2332,354038.0],["1999-04-23",4.1954,4.2836,4.1072,4.1072,234900.0],["1999-04-26",4.3592,4.4348,4.2458,4.2962,408375.0],["1999-04-27",4.3844,4.3844,4.271,4.3466,268313.0],["1999-04-28",4.3088,4.3592,4.2962,4.3466,309825.0],["1999-04-29",4.2962,4.4222,4.2962,4.3466,279788.0],["1999-04-30",4.334,4.4978,4.334,4.3466,327375.0],["1999-05-03",4.334,4.46,4.334,4.334,216338.0],["1999-05-04",4.3592,4.4348,4.2836,4.334,340875.0],["1999-05-05",4.3592,4.3592,4.2458,4.271,218363.0],["1999-05-06",4.2584,4.2962,4.2584,4.271,186300.0],["1999-05-07",4.271,4.5104,4.271,4.4222,312863.0],["1999-05-10",4.4222,4.5356,4.397,4.46,472163.0],["1999-05-11",4.46,4.6364,4.4474,4.586,330075.0],["1999-05-12",4.586,4.6112,4.4474,4.4852,394538.0],["1999-05-13",4.6364,4.7372,4.6112,4.7372,313538.0],["1999-05-14",4.6868,4.6868,4.523,4.586,337163.0],["1999-05-17",4.586,4.6364,4.5734,4.586,438413.0],["1999-05-18",4.4978,4.586,4.4978,4.586,202163.0],["1999-05-19",4.5356,4.586,4.5104,4.5104,170775.0],["1999-05-20",4.5734,4.6238,4.5734,4.5986,153900.0],["1999-05-21",4.5986,4.6238,4.5608,4.5734,201488.0],["1999-05-24",4.523,4.5608,4.397,4.46,369563.0],["1999-05-25",4.4474,4.4474,4.2584,4.3088,571050.0],["1999-05-26",4.3088,4.3718,4.2458,4.3466,256838.0],["1999-05-27",4.3592,4.4096,4.3466,4.4096,230850.0],["1999-05-28",4.4096,4.6238,4.4096,4.46,254138.0],["1999-06-01",4.4348,4.4852,4.334,4.3718,222750.0],["1999-06-02",4.3214,4.3214,4.0946,4.1828,571388.0],["1999-06-03",4.1324,4.1954,4.1198,4.1324,241650.0],["1999-06-04",4.082,4.2332,4.082,4.1324,238613.0],["1999-06-07",4.1324,4.3718,4.1324,4.334,390488.0],["1999-06-08",4.4096,4.5104,4.3088,4.3214,442463.0],["1999-06-09",4.2962,4.2962,4.208,4.2332,283500.0],["1999-06-10",4.1828,4.2836,4.1828,4.2584,167063.0],["1999-06-11",4.2332,4.2836,4.2332,4.271,150525.0],["1999-06-14",4.222,4.3863,4.222,4.3105,469800.0],["1999-06-15",4.3989,4.3989,4.2599,4.2599,216000.0],["1999-06-16",4.2852,4.4369,4.2852,4.3484,213975.0],["1999-06-17",4.3484,4.4116,4.2852,4.3484,320625.0],["1999-06-18",4.3484,4.3484,4.2599,4.3484,173475.0],["1999-06-21",4.3484,4.3863,4.2852,4.3863,149513.0],["1999-06-22",4.4116,4.4242,4.2852,4.3863,290925.0],["1999-06-23",4.361,4.5127,4.3484,4.4495,296663.0],["1999-06-24",4.4748,4.4748,4.2978,4.2978,343238.0],["1999-06-25",4.3484,4.3484,4.2978,4.3105,245025.0],["1999-06-28",4.3105,4.538,4.3105,4.5254,287550.0],["1999-06-29",4.5253,4.5253,4.4748,4.4748,275738.0],["1999-06-30",4.4874,4.8919,4.3484,4.854,1483650.0],["1999-07-01",4.8414,4.8414,4.5633,4.5633,392175.0],["1999-07-02",4.5633,4.7023,4.5506,4.7023,124200.0],["1999-07-06",4.6265,5.0183,4.5254,4.9931,1239300.0],["1999-07-07",4.7908,4.8919,4.6265,4.7023,410063.0],["1999-07-08",4.677,4.854,4.5506,4.7782,457650.0],["1999-07-09",4.7402,4.8287,4.677,4.8034,208913.0],["1999-07-12",4.7529,5.0942,4.677,4.9678,1168088.0],["1999-07-13",4.9172,4.9299,4.7655,4.854,512325.0],["1999-07-14",4.9046,5.0436,4.854,4.8793,823500.0],["1999-07-15",4.8666,4.8793,4.7023,4.7782,272363.0],["1999-07-16",4.7908,4.7908,4.6518,4.6897,270675.0],["1999-07-19",4.715,4.715,4.5001,4.5759,208575.0],["1999-07-20",4.5506,4.5506,4.4116,4.5254,697613.0],["1999-07-21",4.5254,4.5254,4.4242,4.4495,268988.0],["1999-07-22",4.4495,4.5506,4.4242,4.5001,359775.0],["1999-07-23",4.4748,4.5253,4.3105,4.3737,184613.0],["1999-07-26",4.361,4.5001,4.361,4.4369,289913.0],["1999-07-27",4.5253,4.5253,4.3231,4.3989,277088.0],["1999-07-28",4.4242,4.5633,4.3484,4.4621,215325.0],["1999-07-29",4.4495,4.4495,4.3105,4.3737,183263.0],["1999-07-30",4.3737,4.4179,4.3231,4.3357,182925.0],["1999-08-02",4.2852,4.5001,4.2599,4.3231,298350.0],["1999-08-03",4.2852,4.2978,4.1209,4.1209,200138.0],["1999-08-04",4.0829,4.1967,4.0071,4.1209,763425.0],["1999-08-05",4.1209,4.1209,3.9818,3.9944,537975.0],["1999-08-06",3.9439,4.0324,3.9186,3.9944,456975.0],["1999-08-09",3.9439,4.1335,3.9439,4.0956,209250.0],["1999-08-10",4.0703,4.0956,4.045,4.0703,312863.0],["1999-08-11",4.0197,4.1335,4.0071,4.1335,182588.0],["1999-08-12",4.1714,4.3484,4.1461,4.2473,291263.0],["1999-08-13",4.2725,4.3231,4.1841,4.2346,279113.0],["1999-08-16",4.1967,4.2093,4.0829,4.1461,157950.0],["1999-08-17",4.1967,4.2346,4.1335,4.2283,206213.0],["1999-08-18",4.1967,4.1967,4.0829,4.1841,138713.0],["1999-08-19",4.1335,4.222,4.1082,4.1714,236588.0],["1999-08-20",4.1461,4.1461,4.0703,4.0829,205538.0],["1999-08-23",4.0956,4.1209,4.045,4.0703,528525.0],["1999-08-24",4.045,4.0956,3.9944,4.0956,211275.0],["1999-08-25",4.1461,4.1461,4.0071,4.0703,201825.0],["1999-08-26",4.0703,4.1335,3.9692,3.9944,247388.0],["1999-08-27",4.0197,4.0324,3.9692,3.9818,266963.0],["1999-08-30",3.9818,4.045,3.8428,3.9312,314888.0],["1999-08-31",3.9439,4.0197,3.8933,3.9565,417150.0],["1999-09-01",3.9944,4.0703,3.9692,3.9944,283500.0],["1999-09-02",3.9565,3.9944,3.8933,3.9692,275400.0],["1999-09-03",3.9944,4.1461,3.9944,4.1335,315225.0],["1999-09-07",4.1209,4.1461,4.045,4.0956,135000.0],["1999-09-08",4.0956,4.0956,4.0071,4.0324,182250.0],["1999-09-09",4.0197,4.0829,4.0197,4.0576,315225.0],["1999-09-10",4.0324,4.1209,4.0197,4.0703,144788.0],["1999-09-13",4.0197,4.0197,3.9692,3.9944,99900.0],["1999-09-14",4.034,4.0594,3.9706,3.9706,337163.0],["1999-09-15",3.9706,4.0975,3.9706,4.0213,395550.0],["1999-09-16",4.0087,4.0848,4.0087,4.0087,210938.0],["1999-09-17",3.9325,3.9706,3.9325,3.9579,166725.0],["1999-09-20",3.9579,3.996,3.9325,3.9579,181913.0],["1999-09-21",3.9833,3.9833,3.8945,3.9579,124875.0],["1999-09-22",3.9325,3.9452,3.8691,3.9325,91463.0],["1999-09-23",3.8818,3.9452,3.8184,3.8184,342563.0],["1999-09-24",3.8184,3.8818,3.8184,3.8691,138038.0],["1999-09-27",3.9072,3.9325,3.8437,3.8945,204863.0],["1999-09-28",3.8691,3.9452,3.8691,3.9199,183938.0],["1999-09-29",3.9325,4.1355,3.9199,4.0467,265613.0],["1999-09-30",4.0213,4.1355,4.0213,4.0467,122850.0],["1999-10-01",4.0213,4.0213,3.8437,3.9325,217688.0],["1999-10-04",3.996,4.0467,3.9706,4.0467,101250.0],["1999-10-05",4.0467,4.0975,3.9579,4.0087,280125.0],["1999-10-06",4.0087,4.0594,3.9833,4.0594,285863.0],["1999-10-07",4.0594,4.0594,3.9579,3.996,110363.0],["1999-10-08",3.996,3.996,3.8184,3.8564,320288.0],["1999-10-11",3.8564,3.8564,3.793,3.8184,110025.0],["1999-10-12",3.8184,3.8184,3.6535,3.7042,981788.0],["1999-10-13",3.7042,3.7042,3.6027,3.6154,200475.0],["1999-10-14",3.6408,3.6535,3.552,3.6154,323663.0],["1999-10-15",3.6154,3.6154,3.5139,3.5266,269663.0],["1999-10-18",3.5266,3.5773,3.4505,3.5647,588600.0],["1999-10-19",3.5393,3.6154,3.5393,3.59,230175.0],["1999-10-20",3.6027,3.6027,3.4378,3.4632,188325.0],["1999-10-21",3.4505,3.5012,3.3871,3.4632,1345950.0],["1999-10-22",3.4632,3.8311,3.4632,3.7676,583200.0],["1999-10-25",3.7676,3.793,3.6661,3.6661,255825.0],["1999-10-26",3.6915,3.8564,3.6915,3.7676,316913.0],["1999-10-27",3.7549,3.9452,3.7549,3.9452,198450.0],["1999-10-28",3.9199,4.1228,3.9199,4.0467,410738.0],["1999-10-29",4.034,4.1101,3.9833,4.1101,518738.0],["1999-11-01",4.1101,4.1355,4.0594,4.0721,482963.0],["1999-11-02",4.0848,4.1482,4.0848,4.1482,371925.0],["1999-11-03",4.1355,4.1736,4.1228,4.1609,851850.0],["1999-11-04",4.1736,4.2751,4.1355,4.2624,256500.0],["1999-11-05",4.2624,4.3385,4.2624,4.3385,619313.0],["1999-11-08",4.2624,4.2624,4.0975,4.0975,243000.0],["1999-11-09",4.0975,4.1482,4.034,4.0467,181913.0],["1999-11-10",4.0467,4.0594,3.9199,3.9579,241650.0],["1999-11-11",3.9706,4.0087,3.8691,3.9452,165375.0],["1999-11-12",3.996,4.2116,3.9706,4.1736,277763.0],["1999-11-15",4.0721,4.237,4.0721,4.237,349650.0],["1999-11-16",4.237,4.3512,4.1863,4.3512,472500.0],["1999-11-17",4.2624,4.2877,4.0974,4.1482,110700.0],["1999-11-18",4.1989,4.2497,4.1228,4.1862,187313.0],["1999-11-19",4.1355,4.1355,4.0721,4.0975,270338.0],["1999-11-22",4.0975,4.1228,3.9579,3.9833,386438.0],["1999-11-23",3.996,3.996,3.9199,3.9325,194400.0],["1999-11-24",3.9199,4.0213,3.8311,3.8945,483975.0],["1999-11-26",3.8691,4.0086,3.8691,3.8945,150863.0],["1999-11-29",3.8437,3.9579,3.8057,3.8564,462713.0],["1999-11-30",3.8564,3.9072,3.8184,3.8184,419513.0],["1999-12-01",3.8184,3.8691,3.8184,3.8311,465413.0],["1999-12-02",3.8184,3.8818,3.8057,3.8564,627075.0],["1999-12-03",3.8437,3.996,3.8437,3.8945,203513.0],["1999-12-06",3.8437,3.8691,3.6535,3.6661,1530563.0],["1999-12-07",3.6661,3.7296,3.6535,3.6788,484988.0],["1999-12-08",3.6535,3.6788,3.6154,3.6788,917325.0],["1999-12-09",3.6535,3.6661,3.6027,3.6027,555188.0],["1999-12-10",3.6307,3.7454,3.618,3.669,431325.0],["1999-12-13",3.6435,3.6944,3.618,3.6944,223088.0],["1999-12-14",3.6817,3.7072,3.5925,3.7072,252450.0],["1999-12-15",3.669,3.7199,3.5798,3.6562,335813.0],["1999-12-16",3.6053,3.6307,3.5925,3.6053,282150.0],["1999-12-17",3.618,3.6562,3.567,3.6307,500850.0],["1999-12-20",3.6053,3.6435,3.5543,3.5925,326700.0],["1999-12-21",3.5925,3.7199,3.5798,3.6562,1577813.0],["1999-12-22",3.6307,3.669,3.5161,3.669,417150.0],["1999-12-23",3.6562,3.7072,3.6307,3.6435,188325.0],["1999-12-27",3.6053,3.7072,3.5925,3.618,292275.0],["1999-12-28",3.7199,3.7199,3.5161,3.5798,348975.0],["1999-12-29",3.5416,3.7199,3.5416,3.7199,407363.0],["1999-12-30",3.6435,3.7836,3.5416,3.7709,407363.0],["1999-12-31",3.7199,3.8091,3.5925,3.7964,294300.0],["2000-01-03",3.7581,3.7581,3.5161,3.5925,347963.0],["2000-01-04",3.5416,3.5798,3.4014,3.4651,1102950.0],["2000-01-05",3.4142,3.4269,3.3314,3.4269,404663.0],["2000-01-06",3.4779,3.5161,3.4142,3.4269,527513.0],["2000-01-07",3.376,3.4779,3.3632,3.4651,811013.0],["2000-01-10",3.4906,3.567,3.4651,3.4906,274050.0],["2000-01-11",3.4906,3.5543,3.4651,3.5288,339525.0],["2000-01-12",3.567,3.5798,3.5033,3.567,271350.0],["2000-01-13",3.567,3.7964,3.567,3.7836,454613.0],["2000-01-14",3.7199,3.8218,3.567,3.567,707738.0],["2000-01-18",3.5288,3.7709,3.5161,3.6944,485325.0],["2000-01-19",3.7199,3.8218,3.567,3.5798,613575.0],["2000-01-20",3.618,3.6435,3.4651,3.5416,857588.0],["2000-01-21",3.5416,3.567,3.4269,3.5033,1362150.0],["2000-01-24",3.4651,3.5925,3.4651,3.567,463050.0],["2000-01-25",3.5925,3.669,3.5288,3.669,938925.0],["2000-01-26",3.6562,4.0129,3.5925,3.7199,1329750.0],["2000-01-27",3.7709,4.1658,3.7709,3.9874,2330775.0],["2000-01-28",3.9492,3.962,3.8218,3.8218,427275.0],["2000-01-31",3.7964,3.8855,3.7709,3.8728,630113.0],["2000-02-01",3.8728,3.8728,3.7327,3.7964,301388.0],["2000-02-02",3.7836,3.86,3.7454,3.8346,285525.0],["2000-02-03",3.8601,3.911,3.8601,3.911,303750.0],["2000-02-04",3.911,4.0639,3.911,4.0511,560925.0],["2000-02-07",4.0384,4.0639,3.9237,4.0129,373950.0],["2000-02-08",4.0129,4.0257,3.911,3.9237,361125.0],["2000-02-09",3.911,3.9492,3.7964,3.8218,346613.0],["2000-02-10",3.8473,3.962,3.7199,3.8473,312863.0],["2000-02-11",3.8091,3.9365,3.7072,3.7581,427950.0],["2000-02-14",3.7836,3.8728,3.6817,3.7454,259538.0],["2000-02-15",3.7709,3.8855,3.6817,3.8473,286538.0],["2000-02-16",3.8346,3.8346,3.7454,3.7836,170775.0],["2000-02-17",3.7836,3.9747,3.7581,3.7709,391500.0],["2000-02-18",3.7836,3.7836,3.669,3.669,454275.0],["2000-02-22",3.7072,3.7072,3.6053,3.6817,424238.0],["2000-02-23",3.6944,3.8346,3.669,3.7454,615600.0],["2000-02-24",3.7709,3.8091,3.6817,3.7709,511650.0],["2000-02-25",3.7454,3.7964,3.669,3.669,197438.0],["2000-02-28",3.7072,3.86,3.6817,3.86,368888.0],["2000-02-29",3.8728,4.0511,3.8346,4.0257,683775.0],["2000-03-01",4.0511,4.2168,4.0384,4.0894,1022963.0],["2000-03-02",4.1148,4.1403,3.9747,4.1148,201488.0],["2000-03-03",4.0766,4.1913,3.9874,4.1913,462713.0],["2000-03-06",4.1403,4.2295,4.0129,4.2295,265275.0],["2000-03-07",4.1785,4.1785,3.9365,3.9365,210600.0],["2000-03-08",3.9365,3.9874,3.8346,3.86,387788.0],["2000-03-09",3.8091,3.9237,3.7709,3.911,440100.0],["2000-03-10",3.9492,4.0002,3.8728,3.8728,657113.0],["2000-03-13",3.8855,3.8855,3.7836,3.8473,310500.0],["2000-03-14",3.8091,3.8983,3.7709,3.8346,203850.0],["2000-03-15",3.8091,3.86,3.7836,3.8346,183263.0],["2000-03-16",3.8983,4.1148,3.8983,4.0894,657788.0],["2000-03-17",3.9129,4.1303,3.9129,4.0663,368213.0],["2000-03-20",4.0663,4.2198,3.9768,4.1303,767475.0],["2000-03-21",4.0536,4.0919,3.9896,4.0919,319613.0],["2000-03-22",4.0791,4.0919,4.0408,4.0919,304763.0],["2000-03-23",4.0919,4.1686,4.0152,4.0791,624375.0],["2000-03-24",4.0919,4.4627,4.0791,4.45,1316925.0],["2000-03-27",4.3988,4.45,4.1175,4.2198,737438.0],["2000-03-28",4.2454,4.2454,3.9257,4.1175,1173488.0],["2000-03-29",4.1686,4.2198,3.964,4.1303,770175.0],["2000-03-30",4.1303,4.1303,4.028,4.0791,705375.0],["2000-03-31",4.1047,4.2582,4.0919,4.2454,1048613.0],["2000-04-03",4.2198,4.3477,4.1175,4.1814,471825.0],["2000-04-04",3.9768,4.1047,3.6955,3.9257,1069875.0],["2000-04-05",3.8873,4.0024,3.8362,4.0024,216000.0],["2000-04-06",3.9129,4.0919,3.9129,4.0663,240300.0],["2000-04-07",4.028,4.028,3.8617,3.9257,312525.0],["2000-04-10",3.9257,4.0791,3.9257,3.964,410063.0],["2000-04-11",4.0152,4.0152,3.7978,3.8873,315225.0],["2000-04-12",3.9385,4.028,3.8234,3.8745,502538.0],["2000-04-13",3.8745,3.8873,3.785,3.7978,189000.0],["2000-04-14",3.7594,3.7594,3.2735,3.4653,1394550.0],["2000-04-17",3.4653,3.5549,3.427,3.5037,527513.0],["2000-04-18",3.4653,3.8234,3.4526,3.6571,608850.0],["2000-04-19",3.7339,3.7594,3.6316,3.6699,447863.0],["2000-04-20",3.6188,3.7339,3.6188,3.6444,394875.0],["2000-04-24",3.6571,3.7211,3.5549,3.6827,335475.0],["2000-04-25",3.7083,3.9513,3.7083,3.9129,668925.0],["2000-04-26",3.9257,4.0536,3.9129,3.9896,786375.0],["2000-04-27",3.9129,4.0536,3.8617,4.0024,884250.0],["2000-04-28",4.0663,4.1175,4.0024,4.1175,676350.0],["2000-05-01",4.1175,4.1686,3.9896,4.0919,506588.0],["2000-05-02",4.0408,4.0408,3.9129,3.964,420525.0],["2000-05-03",3.8873,4.0024,3.785,3.8362,358088.0],["2000-05-04",3.785,3.9257,3.7722,3.8873,308475.0],["2000-05-05",3.849,4.0024,3.8106,3.9385,236925.0],["2000-05-08",3.9129,4.0024,3.849,3.9385,455625.0],["2000-05-09",3.9385,4.1431,3.8873,4.1431,813038.0],["2000-05-10",4.1431,4.1814,3.8617,3.8745,524138.0],["2000-05-11",3.9129,4.0663,3.9129,4.0408,256500.0],["2000-05-12",4.0536,4.2326,4.0536,4.0791,486000.0],["2000-05-15",4.0791,4.207,4.0791,4.207,279788.0],["2000-05-16",4.207,4.2582,4.1686,4.2582,281475.0],["2000-05-17",4.2454,4.2454,4.1431,4.1942,314888.0],["2000-05-18",4.1942,4.2454,4.1175,4.1431,353025.0],["2000-05-19",4.2198,4.2198,4.0408,4.0791,512325.0],["2000-05-22",4.1047,4.1047,3.9129,4.0536,248400.0],["2000-05-23",4.028,4.0791,3.9513,3.9896,290250.0],["2000-05-24",4.0152,4.0536,3.9001,4.0536,348638.0],["2000-05-25",4.0791,4.0791,3.9257,3.9257,539663.0],["2000-05-26",3.8745,3.9385,3.8745,3.9257,246038.0],["2000-05-30",3.9385,4.0663,3.9385,4.0152,190350.0],["2000-05-31",4.0536,4.1303,4.0152,4.0152,325013.0],["2000-06-01",4.0536,4.1814,4.028,4.1431,314888.0],["2000-06-02",4.1431,4.3604,4.1431,4.3477,435713.0],["2000-06-05",4.3732,4.3732,4.2582,4.3349,351338.0],["2000-06-06",4.3477,4.3477,4.2326,4.2582,135338.0],["2000-06-07",4.2837,4.4116,4.2709,4.3732,332775.0],["2000-06-08",4.4116,4.4116,4.2326,4.2326,135000.0],["2000-06-09",4.2582,4.3221,4.2198,4.2965,206213.0],["2000-06-12",4.3093,4.3221,4.2326,4.2326,112388.0],["2000-06-13",4.2582,4.3221,4.1814,4.2965,271688.0],["2000-06-14",4.2198,4.3988,4.2198,4.3604,332100.0],["2000-06-15",4.386,4.4372,4.2709,4.4372,385088.0],["2000-06-16",4.4654,4.5167,4.4012,4.4654,650025.0],["2000-06-19",4.4911,4.7092,4.4526,4.7092,440438.0],["2000-06-20",4.7092,4.7092,4.5424,4.6835,499163.0],["2000-06-21",4.6065,4.6065,4.4654,4.5424,363488.0],["2000-06-22",4.5296,4.6707,4.5167,4.6579,589950.0],["2000-06-23",4.6579,4.6964,4.5937,4.6707,462713.0],["2000-06-26",4.6707,4.7605,4.6194,4.7349,549113.0],["2000-06-27",4.6835,4.7862,4.6579,4.7477,287213.0],["2000-06-28",4.6707,4.9145,4.645,4.8247,810000.0],["2000-06-29",4.876,4.876,4.7349,4.7734,271013.0],["2000-06-30",4.722,4.876,4.6065,4.6162,1372275.0],["2000-07-03",4.5937,4.6707,4.5681,4.6707,127913.0],["2000-07-05",4.6707,4.6707,4.5552,4.5937,496125.0],["2000-07-06",4.5681,4.6707,4.5424,4.6707,335138.0],["2000-07-07",4.6707,4.7477,4.6194,4.722,202500.0],["2000-07-10",4.722,4.8375,4.6707,4.8375,342225.0],["2000-07-11",4.8375,5.2096,4.799,4.9658,1014525.0],["2000-07-12",5.6459,5.6844,5.4149,5.6331,2645325.0],["2000-07-13",5.5818,5.5818,5.107,5.2481,834300.0],["2000-07-14",5.261,5.3123,5.184,5.184,422888.0],["2000-07-17",5.2225,5.2353,5.0428,5.0557,277088.0],["2000-07-18",5.0557,5.1326,4.9402,5.0557,382725.0],["2000-07-19",5.03,5.03,4.953,4.953,204525.0],["2000-07-20",4.953,5.1583,4.953,5.0557,328388.0],["2000-07-21",5.03,5.0813,4.9402,5.0428,250763.0],["2000-07-24",5.03,5.1326,4.953,5.0941,415800.0],["2000-07-25",5.0428,5.261,4.9915,5.2481,215325.0],["2000-07-26",5.2225,5.2225,5.0813,5.1198,217013.0],["2000-07-27",5.1198,5.1198,4.8375,4.8888,429300.0],["2000-07-28",4.876,4.9273,4.645,4.7862,832613.0],["2000-07-31",4.8632,5.1326,4.8119,5.1326,407025.0],["2000-08-01",5.0942,5.107,4.8375,4.9915,277763.0],["2000-08-02",4.9915,5.2353,4.9915,5.2096,449550.0],["2000-08-03",5.184,5.261,5.1198,5.2481,363488.0],["2000-08-04",5.261,5.4663,5.261,5.4149,340538.0],["2000-08-07",5.4534,5.5817,5.3123,5.5689,700313.0],["2000-08-08",5.5946,5.6331,5.4149,5.4149,396225.0],["2000-08-09",5.4278,5.4406,5.2866,5.4278,425250.0],["2000-08-10",5.4406,5.4663,5.2353,5.261,233550.0],["2000-08-11",5.2866,5.5048,5.2481,5.5048,259875.0],["2000-08-14",5.4534,5.4919,5.3636,5.4919,417825.0],["2000-08-15",5.4406,5.4791,5.3508,5.3636,235238.0],["2000-08-16",5.3379,5.3636,5.107,5.2738,185625.0],["2000-08-17",5.2995,5.2995,5.0941,5.1326,246713.0],["2000-08-18",4.9787,5.1326,4.9402,5.1326,388125.0],["2000-08-21",5.1326,5.2096,5.0043,5.0813,468450.0],["2000-08-22",5.03,5.4406,5.0043,5.4406,441113.0],["2000-08-23",5.4406,5.4534,5.2866,5.4278,621338.0],["2000-08-24",5.4791,5.4791,5.3123,5.4406,489375.0],["2000-08-25",5.4406,5.4663,5.3508,5.3508,199463.0],["2000-08-28",5.3893,5.5689,5.3893,5.5689,499500.0],["2000-08-29",5.5689,6.5441,5.5689,5.9282,3313238.0],["2000-08-30",6.0822,6.5313,6.0694,6.1335,2480288.0],["2000-08-31",6.1335,6.2362,5.8512,5.8512,817088.0],["2000-09-01",5.8769,6.0437,5.864,5.9795,257850.0],["2000-09-05",5.9282,6.2747,5.9282,6.0052,567000.0],["2000-09-06",6.0052,6.1848,6.0052,6.1848,662175.0],["2000-09-07",6.1592,6.2875,6.0822,6.1463,342225.0],["2000-09-08",6.1463,6.3132,5.9795,6.3132,634163.0],["2000-09-11",6.3132,6.4671,6.2233,6.4158,865350.0],["2000-09-12",6.4671,6.4671,6.172,6.2618,439088.0],["2000-09-13",6.3132,6.4286,6.2105,6.249,353700.0],["2000-09-14",6.3003,6.403,6.2747,6.3901,362813.0],["2000-09-15",6.3284,6.4056,6.1483,6.2641,658125.0],["2000-09-18",6.2126,6.2126,5.8139,6.0068,672300.0],["2000-09-19",6.0711,6.2384,6.0326,6.2255,588938.0],["2000-09-20",6.2384,6.277,6.1226,6.1226,368213.0],["2000-09-21",6.0197,6.0583,5.7496,5.9039,364500.0],["2000-09-22",5.8782,6.0454,5.6467,6.0068,395888.0],["2000-09-25",6.0197,6.1226,5.9168,6.0068,217013.0],["2000-09-26",6.0583,6.0712,5.8268,5.9682,194063.0],["2000-09-27",5.9682,6.1483,5.801,5.801,429638.0],["2000-09-28",5.9168,6.3798,5.8396,6.2898,1159988.0],["2000-09-29",6.2898,6.8043,6.2641,6.7786,1653750.0],["2000-10-02",6.8043,6.8686,6.4056,6.457,839363.0],["2000-10-03",6.457,6.7657,6.367,6.5085,796500.0],["2000-10-04",6.5342,6.65,6.4892,6.6371,428963.0],["2000-10-05",6.6114,6.8429,6.6114,6.7786,638888.0],["2000-10-06",6.83,6.83,6.277,6.4313,735750.0],["2000-10-09",6.367,6.457,6.1869,6.3927,439088.0],["2000-10-10",6.4442,6.5471,6.1998,6.2255,344925.0],["2000-10-11",6.174,6.2898,5.9811,6.2126,667913.0],["2000-10-12",6.2512,6.2512,5.7624,6.0068,689175.0],["2000-10-13",6.0068,6.5857,5.9682,6.5857,657113.0],["2000-10-16",6.5857,6.7143,6.4313,6.7143,385088.0],["2000-10-17",6.6628,6.6628,6.1355,6.367,600413.0],["2000-10-18",6.2641,6.3541,5.8396,6.3541,628425.0],["2000-10-19",6.4056,6.5728,6.367,6.4956,287888.0],["2000-10-20",6.6371,6.8043,6.6114,6.7915,645975.0],["2000-10-23",6.74,6.7529,6.5471,6.7271,144113.0],["2000-10-24",6.7271,6.7271,6.5213,6.6114,328050.0],["2000-10-25",6.5857,6.5857,6.4184,6.4699,380700.0],["2000-10-26",6.457,6.4699,6.084,6.2384,590625.0],["2000-10-27",6.2512,6.367,6.2512,6.3027,515025.0],["2000-10-30",6.277,6.74,6.2641,6.74,549450.0],["2000-10-31",6.74,6.9587,6.6371,6.9587,539325.0],["2000-11-01",6.8043,6.8172,6.5985,6.7786,534263.0],["2000-11-02",6.83,7.113,6.8043,7.0873,998663.0],["2000-11-03",7.0873,7.1259,6.9844,7.0487,411750.0],["2000-11-06",7.0487,7.0487,6.7915,6.8558,607163.0],["2000-11-07",6.9201,6.9201,6.8043,6.8686,552825.0],["2000-11-08",6.7915,6.8944,6.7722,6.8429,664538.0],["2000-11-09",6.83,6.9201,6.6371,6.7014,405000.0],["2000-11-10",6.6242,6.7143,6.5342,6.5342,413775.0],["2000-11-13",6.4828,6.4956,6.0711,6.3799,619313.0],["2000-11-14",6.4442,6.7529,6.4442,6.5213,303750.0],["2000-11-15",6.5342,6.8043,6.4313,6.6628,360113.0],["2000-11-16",6.6371,6.7915,6.6371,6.6757,208913.0],["2000-11-17",6.7529,6.8429,6.6757,6.7143,278438.0],["2000-11-20",6.6371,6.6371,6.3799,6.457,247388.0],["2000-11-21",6.4056,6.4313,6.0969,6.1741,365850.0],["2000-11-22",6.1226,6.1612,5.994,6.0454,162338.0],["2000-11-24",6.0583,6.277,6.0583,6.277,366863.0],["2000-11-27",6.2255,6.277,6.084,6.1226,173813.0],["2000-11-28",6.1355,6.1355,5.8268,5.8911,392513.0],["2000-11-29",5.9425,6.0583,5.8782,6.0454,348975.0],["2000-11-30",6.0068,6.0197,5.7496,5.8139,491400.0],["2000-12-01",5.8525,6.084,5.8396,6.0068,672638.0],["2000-12-04",5.9811,6.2126,5.8782,6.2126,550800.0],["2000-12-05",6.1741,6.5985,6.1483,6.5471,488363.0],["2000-12-06",6.5213,6.7657,6.3284,6.3413,319275.0],["2000-12-07",6.3541,6.4699,6.3284,6.3799,155925.0],["2000-12-08",6.4184,6.74,6.4184,6.74,449550.0],["2000-12-11",6.6554,7.0165,6.6167,7.0165,570713.0],["2000-12-12",6.9907,6.9907,6.3458,6.5393,1047938.0],["2000-12-13",6.5909,6.6941,6.3458,6.4361,326700.0],["2000-12-14",6.3845,6.3845,5.9331,6.1008,727313.0],["2000-12-15",6.075,6.1782,5.6364,6.1782,1263263.0],["2000-12-18",6.2556,6.6554,6.2556,6.5393,707738.0],["2000-12-19",6.4748,6.7328,6.4748,6.5393,580838.0],["2000-12-20",6.4361,6.5393,6.1653,6.1653,698963.0],["2000-12-21",6.204,6.7586,6.1524,6.5522,612900.0],["2000-12-22",6.5522,6.9392,6.5522,6.836,411413.0],["2000-12-26",6.9134,6.9778,6.8489,6.8876,402638.0],["2000-12-27",6.9392,7.6872,6.9134,7.6872,1203188.0],["2000-12-28",7.6872,8.4611,7.6872,7.8291,2524838.0],["2000-12-29",7.6743,7.9452,7.1971,7.1971,1104300.0],["2001-01-02",7.2229,7.5841,7.21,7.3261,1032075.0],["2001-01-03",7.3003,7.9968,7.2229,7.8033,1366875.0],["2001-01-04",7.8549,8.2805,7.842,8.2805,2372288.0],["2001-01-05",8.229,8.229,7.713,7.7904,844088.0],["2001-01-08",7.7775,7.8162,7.5325,7.8162,694575.0],["2001-01-09",7.8033,7.8678,7.6485,7.7646,451238.0],["2001-01-10",7.713,8.0097,7.7001,7.971,775913.0],["2001-01-11",7.971,8.1387,7.8807,7.9194,499838.0],["2001-01-12",7.971,8.0355,7.9065,7.9968,447188.0],["2001-01-16",7.9194,7.9839,7.7259,7.8162,1330088.0],["2001-01-17",7.8678,8.229,7.842,7.971,1285538.0],["2001-01-18",7.9065,8.1129,7.8678,8.1129,478575.0],["2001-01-19",7.9839,8.1,7.8807,8.0097,603788.0],["2001-01-22",8.0613,8.1516,7.8936,7.9194,652725.0],["2001-01-23",7.8678,7.8936,7.6356,7.8936,1265963.0],["2001-01-24",7.9323,8.2548,7.8807,8.2419,888638.0],["2001-01-25",8.1645,8.2032,8.0484,8.0484,314888.0],["2001-01-26",8.0613,8.1,7.9452,7.9968,246038.0],["2001-01-29",7.9968,8.2341,7.9968,8.2032,877500.0],["2001-01-30",8.2527,8.2548,7.9555,8.102,887288.0],["2001-01-31",8.1536,8.1763,7.9411,7.9411,689513.0],["2001-02-01",7.9865,8.2527,7.873,8.2527,885938.0],["2001-02-02",8.2341,8.5333,8.1144,8.1639,1431000.0],["2001-02-05",8.164,8.164,7.842,8.0938,549788.0],["2001-02-06",8.0897,8.0897,7.9246,7.9844,237600.0],["2001-02-07",8.0174,8.0174,7.8503,7.8854,383063.0],["2001-02-08",7.8853,7.9762,7.5613,7.6439,714488.0],["2001-02-09",7.5325,7.6625,7.3261,7.6233,803925.0],["2001-02-12",7.6233,7.9431,7.6233,7.9163,536963.0],["2001-02-13",7.9142,8.1949,7.9142,7.9865,705038.0],["2001-02-14",7.9658,7.9658,7.7904,7.9142,386775.0],["2001-02-15",7.8627,7.9411,7.8544,7.8957,365513.0],["2001-02-16",7.8441,7.8441,7.7347,7.7347,418838.0],["2001-02-20",7.7595,7.778,7.421,7.5944,623700.0],["2001-02-21",7.5531,7.6583,7.2993,7.3736,728325.0],["2001-02-22",7.291,7.322,6.9546,7.2002,1007775.0],["2001-02-23",7.161,7.2208,6.7462,7.0145,810000.0],["2001-02-26",6.934,7.1073,6.8989,7.0888,1027688.0],["2001-02-27",7.1404,7.2539,7.0743,7.0867,476213.0],["2001-02-28",7.1383,7.1589,6.7999,6.8308,464400.0],["2001-03-01",6.8308,6.8308,6.4903,6.804,613913.0],["2001-03-02",6.6554,7.0,6.5852,6.9134,579488.0],["2001-03-05",6.8948,6.9464,6.676,6.7441,339525.0],["2001-03-06",6.6616,6.9897,6.6616,6.9134,640575.0],["2001-03-07",6.9113,7.0888,6.8411,6.967,635513.0],["2001-03-08",6.9876,7.0475,6.7173,6.7173,456300.0],["2001-03-09",6.7173,6.7173,6.5687,6.6348,451913.0],["2001-03-12",6.5832,6.5832,6.2117,6.22,516713.0],["2001-03-13",6.2715,6.3768,6.0879,6.3293,888300.0],["2001-03-14",6.123,6.3046,5.9868,6.1271,637875.0],["2001-03-15",6.1684,6.3974,6.1271,6.222,569700.0],["2001-03-16",6.2736,6.3768,6.028,6.1106,1115438.0],["2001-03-19",6.0754,6.3445,5.9098,6.3404,920025.0],["2001-03-20",6.2368,6.4687,6.0423,6.1168,434363.0],["2001-03-21",6.1168,6.1768,5.858,5.8746,836663.0],["2001-03-22",5.858,5.858,5.3923,5.7649,885600.0],["2001-03-23",5.8684,6.2368,5.8187,6.1064,717188.0],["2001-03-26",6.1064,6.301,6.1064,6.241,374963.0],["2001-03-27",6.1685,6.2948,5.9615,6.2845,347288.0],["2001-03-28",6.2845,6.2845,6.0216,6.0236,378000.0],["2001-03-29",6.0154,6.1168,5.858,5.858,516038.0],["2001-03-30",5.9098,5.9947,5.7545,5.7545,738788.0],["2001-04-02",5.8063,5.9408,5.7463,5.7649,689850.0],["2001-04-03",5.7752,5.7752,5.444,5.5993,652388.0],["2001-04-04",5.5475,5.5475,5.2826,5.3426,707738.0],["2001-04-05",5.4668,6.2824,5.4668,6.0899,1708425.0],["2001-04-06",6.0381,6.065,5.7442,5.8229,810675.0],["2001-04-09",5.8684,6.1685,5.8684,6.0464,542025.0],["2001-04-10",6.1582,6.5204,6.1478,6.299,1042538.0],["2001-04-11",6.4211,6.5515,6.3859,6.448,573413.0],["2001-04-12",6.4501,6.5494,6.2617,6.5411,533250.0],["2001-04-16",6.5618,6.5618,6.3466,6.3755,356400.0],["2001-04-17",6.3755,6.6012,6.2513,6.5908,589275.0],["2001-04-18",6.686,7.1062,6.6612,6.8454,1390163.0],["2001-04-19",6.8102,7.0379,6.6239,6.891,838013.0],["2001-04-20",6.891,6.891,6.6757,6.6985,322313.0],["2001-04-23",6.7378,6.7378,6.4604,6.6157,406688.0],["2001-04-24",6.6157,6.6446,6.4749,6.4956,244350.0],["2001-04-25",6.4956,6.4956,6.2224,6.3818,845100.0],["2001-04-26",6.4335,6.6115,6.4169,6.4894,657450.0],["2001-04-27",6.6446,6.6964,6.5618,6.6219,431325.0],["2001-04-30",6.5515,6.6757,6.2658,6.2824,457313.0],["2001-05-01",6.3548,6.3548,6.0278,6.1685,1459350.0],["2001-05-02",6.2306,6.3859,6.1375,6.3404,1595700.0],["2001-05-03",6.2927,6.39,6.1913,6.3031,409050.0],["2001-05-04",6.2306,6.597,6.2286,6.597,522113.0],["2001-05-07",6.5556,6.6343,6.5184,6.5536,455288.0],["2001-05-08",6.5018,6.5142,6.2617,6.4066,622013.0],["2001-05-09",6.3134,6.5204,6.3134,6.4852,486675.0],["2001-05-10",6.5473,6.5825,6.419,6.5101,451238.0],["2001-05-11",6.4997,6.5722,6.2741,6.2782,349650.0],["2001-05-14",6.1954,6.2927,6.1064,6.2534,905513.0],["2001-05-15",6.3755,6.4128,6.2638,6.4128,359100.0],["2001-05-16",6.3652,6.5701,6.2513,6.5287,423563.0],["2001-05-17",6.5515,6.595,6.4811,6.595,419513.0],["2001-05-18",6.5743,6.5743,6.3652,6.4439,288225.0],["2001-05-21",6.4169,6.5515,6.3921,6.4687,633825.0],["2001-05-22",6.4169,6.7647,6.4169,6.6778,1173150.0],["2001-05-23",6.6633,6.6633,6.4604,6.5101,487013.0],["2001-05-24",6.4583,6.5639,6.4376,6.5225,459338.0],["2001-05-25",6.4873,6.5204,6.4107,6.4169,315225.0],["2001-05-29",6.4066,6.448,6.2244,6.2327,284850.0],["2001-05-30",6.2327,6.2617,6.1127,6.2203,1364175.0],["2001-05-31",6.1892,6.3052,5.9305,6.0236,1463063.0],["2001-06-01",6.0754,6.1334,5.8311,6.0236,881888.0],["2001-06-04",6.0547,6.1851,6.0443,6.1768,395888.0],["2001-06-05",6.1748,6.272,6.1706,6.2596,498488.0],["2001-06-06",6.2306,6.3362,6.1023,6.152,683775.0],["2001-06-07",6.1437,6.2161,5.9367,6.2079,422550.0],["2001-06-08",6.1561,6.2617,6.1023,6.1851,273713.0],["2001-06-11",6.1644,6.1996,6.0174,6.1168,538313.0],["2001-06-12",6.0857,6.1478,5.9408,6.0402,608175.0],["2001-06-13",6.0816,6.1727,5.9574,6.0029,397575.0],["2001-06-14",6.005,6.005,5.7815,5.7815,469125.0],["2001-06-15",5.7545,5.9781,5.6883,5.9015,624038.0],["2001-06-18",5.9493,5.97,5.8185,5.8185,282488.0],["2001-06-19",5.9804,6.0718,5.9285,5.97,474188.0],["2001-06-20",5.9493,6.0697,5.9493,6.0697,584213.0],["2001-06-21",6.105,6.4788,6.105,6.4788,940275.0],["2001-06-22",6.4746,6.4746,6.1881,6.2587,648000.0],["2001-06-25",6.2608,6.3334,6.0448,6.1071,608175.0],["2001-06-26",5.9908,6.0199,5.8662,5.97,929813.0],["2001-06-27",6.022,6.1777,5.9597,6.0178,466763.0],["2001-06-28",6.022,6.2504,6.022,6.2358,777938.0],["2001-06-29",6.2296,6.4373,6.022,6.3542,706725.0],["2001-07-02",6.3542,6.3542,6.1465,6.1715,359100.0],["2001-07-03",6.1715,6.1922,6.0759,6.078,187313.0],["2001-07-05",6.0822,6.1611,6.0531,6.0863,215663.0],["2001-07-06",6.0656,6.0656,5.9119,5.9306,276413.0],["2001-07-09",5.9721,5.9721,5.752,5.8662,524813.0],["2001-07-10",5.887,5.9597,5.7292,5.7998,642938.0],["2001-07-11",5.7935,5.8184,5.5859,5.6606,679388.0],["2001-07-12",5.752,6.0427,5.752,6.0427,712125.0],["2001-07-13",6.0116,6.1777,5.9347,6.0946,382050.0],["2001-07-16",6.0739,6.0739,5.9721,5.9742,543375.0],["2001-07-17",5.9493,6.1258,5.914,6.0842,803588.0],["2001-07-18",6.022,6.0614,5.8766,6.0178,404663.0],["2001-07-19",6.0842,6.0842,5.968,5.9929,241650.0],["2001-07-20",5.9825,6.0842,5.9825,6.0344,110700.0],["2001-07-23",6.0116,6.1092,5.9181,5.9389,268313.0],["2001-07-24",5.9389,6.0199,5.9244,5.9327,231863.0],["2001-07-25",5.9202,6.0427,5.9202,6.0116,305438.0],["2001-07-26",6.022,6.1362,5.9285,6.1362,943988.0],["2001-07-27",6.1465,6.3334,6.0843,6.2608,520088.0],["2001-07-30",6.2088,6.2109,6.1009,6.1196,579150.0],["2001-07-31",6.1196,6.2628,6.0946,6.2088,554175.0],["2001-08-01",6.2192,6.2794,6.1777,6.24,249075.0],["2001-08-02",6.3127,6.3708,6.3044,6.3542,293288.0],["2001-08-03",6.3438,6.4248,6.3002,6.402,316913.0],["2001-08-06",6.4165,6.4352,6.2483,6.2483,531900.0],["2001-08-07",6.2711,6.458,6.2088,6.458,209250.0],["2001-08-08",6.3853,6.3853,6.2296,6.3334,254475.0],["2001-08-09",6.2711,6.3023,5.8828,5.9389,841050.0],["2001-08-10",5.9597,6.0095,5.8932,6.0012,242663.0],["2001-08-13",6.2088,6.2088,6.0406,6.0406,507600.0],["2001-08-14",6.0635,6.105,6.024,6.024,333450.0],["2001-08-15",6.0386,6.0531,5.9202,5.9804,257175.0],["2001-08-16",5.97,5.9825,5.8558,5.9223,277425.0],["2001-08-17",5.9389,5.9597,5.8143,5.8247,259875.0],["2001-08-20",5.8351,5.9244,5.7728,5.9181,288900.0],["2001-08-21",5.9597,6.0303,5.8787,5.8787,287213.0],["2001-08-22",5.9306,5.9908,5.8891,5.9866,157613.0],["2001-08-23",5.9867,6.0178,5.8143,5.8143,1498838.0],["2001-08-24",5.8351,5.9908,5.8039,5.941,740813.0],["2001-08-27",5.97,6.2068,5.9285,6.1009,774225.0],["2001-08-28",6.1216,6.186,6.0884,6.0884,365513.0],["2001-08-29",6.1092,6.1673,6.0095,6.0967,227813.0],["2001-08-30",6.1154,6.1154,5.9389,5.9929,330750.0],["2001-08-31",6.0116,6.1258,5.8807,5.8807,394200.0],["2001-09-04",5.9285,6.1465,5.9077,5.9763,410400.0],["2001-09-05",6.022,6.1341,6.022,6.0988,518400.0],["2001-09-06",6.0842,6.0842,5.8662,5.8724,229500.0],["2001-09-07",5.9181,5.9327,5.6108,5.6129,520763.0],["2001-09-10",5.6066,5.7728,5.5983,5.6378,422888.0],["2001-09-17",5.5857,5.5857,5.3649,5.3649,603450.0],["2001-09-18",5.3649,5.4545,5.2086,5.2107,561263.0],["2001-09-19",5.2107,5.3128,4.8669,5.2628,1364850.0],["2001-09-20",5.1565,5.1794,4.9815,5.0836,704700.0],["2001-09-21",4.969,5.4378,4.9378,5.4378,1323000.0],["2001-09-24",5.6461,5.7295,5.5378,5.7295,898425.0],["2001-09-25",5.7503,5.8336,5.7211,5.7357,919350.0],["2001-09-26",5.7566,5.7711,5.4607,5.4899,516375.0],["2001-09-27",5.492,5.5586,5.3774,5.417,788738.0],["2001-09-28",5.5107,5.8961,5.5107,5.6565,793125.0],["2001-10-01",5.6586,5.6586,5.4274,5.4274,572738.0],["2001-10-02",5.542,5.8316,5.5295,5.792,784013.0],["2001-10-03",5.792,6.0232,5.7649,6.0107,472838.0],["2001-10-04",6.0003,6.0607,5.9003,5.9378,438750.0],["2001-10-05",5.9274,5.9961,5.8336,5.9378,325688.0],["2001-10-08",5.917,5.917,5.8107,5.8128,231863.0],["2001-10-09",5.8024,5.8941,5.6878,5.892,267300.0],["2001-10-10",5.9128,6.1086,5.8336,6.1024,408713.0],["2001-10-11",6.0628,6.2503,6.0628,6.2337,465750.0],["2001-10-12",6.2128,6.2128,6.0503,6.1795,328388.0],["2001-10-15",6.1482,6.1649,6.0086,6.1628,296663.0],["2001-10-16",6.1628,6.3816,6.1628,6.3816,439425.0],["2001-10-17",6.417,6.4274,6.1087,6.1441,336825.0],["2001-10-18",6.1462,6.3128,6.1191,6.1837,278100.0],["2001-10-19",6.1837,6.2087,5.9086,6.0732,397575.0],["2001-10-22",6.0732,6.3607,6.0732,6.3607,201825.0],["2001-10-23",6.3607,6.542,6.2816,6.2816,644625.0],["2001-10-24",6.2295,6.3566,6.2191,6.2191,1169775.0],["2001-10-25",6.2191,6.3024,6.1045,6.2712,682425.0],["2001-10-26",6.2191,6.4587,6.1774,6.3857,487013.0],["2001-10-29",6.3753,6.417,6.2607,6.2607,337838.0],["2001-10-30",6.2399,6.2399,6.042,6.167,293625.0],["2001-10-31",6.2087,6.2087,5.9961,6.0899,255488.0],["2001-11-01",6.0795,6.0941,5.8941,6.0941,602775.0],["2001-11-02",6.0941,6.2503,6.0711,6.1732,186300.0],["2001-11-05",6.2149,6.2753,6.1212,6.2712,327375.0],["2001-11-06",6.2712,6.4087,6.1462,6.4087,258188.0],["2001-11-07",6.3774,6.4962,6.2816,6.4795,467775.0],["2001-11-08",6.4483,6.5983,6.417,6.417,292950.0],["2001-11-09",6.3857,6.4753,6.3337,6.4149,198113.0],["2001-11-12",6.4566,6.4566,6.2337,6.3962,400950.0],["2001-11-13",6.5108,6.542,6.3732,6.542,547425.0],["2001-11-14",6.6462,6.767,6.6462,6.7295,425925.0],["2001-11-15",6.6253,6.717,6.5753,6.7003,462713.0],["2001-11-16",6.7004,6.7295,6.6608,6.7191,420863.0],["2001-11-19",6.742,6.8754,6.7191,6.8649,463725.0],["2001-11-20",6.8337,6.9774,6.7837,6.8941,451913.0],["2001-11-21",6.8754,6.9274,6.8129,6.8733,401963.0],["2001-11-23",6.8649,6.9358,6.8462,6.9274,133313.0],["2001-11-26",6.917,6.9879,6.917,6.9691,275400.0],["2001-11-27",6.9587,6.9837,6.8858,6.9254,286200.0],["2001-11-28",6.8962,6.8962,6.667,6.667,362138.0],["2001-11-29",6.6691,6.8441,6.6045,6.8441,260888.0],["2001-11-30",6.8024,6.8045,6.667,6.7295,373613.0],["2001-12-03",6.6983,6.6983,6.4795,6.5837,322650.0],["2001-12-04",6.5628,6.7191,6.5628,6.7149,291600.0],["2001-12-05",6.7399,7.1316,6.7253,7.0962,664875.0],["2001-12-06",7.0858,7.2379,7.0858,7.2379,359438.0],["2001-12-07",7.2212,7.2545,7.1525,7.2108,360113.0],["2001-12-10",7.1275,7.1712,7.0504,7.0566,290925.0],["2001-12-11",7.0566,7.1608,7.017,7.0816,258863.0],["2001-12-12",7.0816,7.1485,6.9563,7.0921,281475.0],["2001-12-13",7.0607,7.0607,6.9166,6.9166,385763.0],["2001-12-14",6.9688,6.9981,6.7892,6.9291,371250.0],["2001-12-17",6.9229,7.0649,6.8414,6.9437,410400.0],["2001-12-18",6.9563,7.1338,6.9312,7.1338,310500.0],["2001-12-19",7.1338,7.3114,7.0649,7.2508,505238.0],["2001-12-20",7.2675,7.301,7.1422,7.1443,245363.0],["2001-12-21",7.2174,7.2174,7.0377,7.1965,594338.0],["2001-12-24",7.1735,7.2278,7.1547,7.2278,116438.0],["2001-12-26",7.2383,7.3365,7.2258,7.3198,193050.0],["2001-12-27",7.3114,7.3783,7.2863,7.3302,202163.0],["2001-12-28",7.372,7.4681,7.3386,7.3574,220388.0],["2001-12-31",7.3427,7.4764,7.2675,7.42,393525.0],["2002-01-02",7.395,7.395,7.1297,7.2655,634500.0],["2002-01-03",7.2696,7.4472,7.2487,7.4472,399263.0],["2002-01-04",7.6039,7.8337,7.6039,7.7856,674663.0],["2002-01-07",7.8023,7.8023,7.6268,7.6979,427275.0],["2002-01-08",7.6874,7.6874,7.4367,7.5788,423225.0],["2002-01-09",7.5788,7.7041,7.5621,7.5997,680063.0],["2002-01-10",7.5725,7.6624,7.5663,7.6059,187988.0],["2002-01-11",7.606,7.6331,7.4576,7.4764,292950.0],["2002-01-14",7.4764,7.4764,7.2696,7.3281,327713.0],["2002-01-15",7.301,7.4869,7.301,7.4409,428625.0],["2002-01-16",7.4159,7.4263,7.2529,7.2843,592313.0],["2002-01-17",7.3323,7.3469,7.2675,7.3386,415800.0],["2002-01-18",7.3407,7.3511,7.209,7.2278,435375.0],["2002-01-22",7.2278,7.2989,7.0837,7.0837,502875.0],["2002-01-23",7.0921,7.1422,6.9312,7.0231,783675.0],["2002-01-24",7.0816,7.2508,6.9939,6.996,345600.0],["2002-01-25",6.996,7.1652,6.95,7.1443,561600.0],["2002-01-28",7.1589,7.207,7.0419,7.0754,201150.0],["2002-01-29",7.0607,7.0774,6.7557,6.785,474525.0],["2002-01-30",6.8518,6.9208,6.6032,6.9061,365850.0],["2002-01-31",6.9584,7.067,6.8832,7.0022,328050.0],["2002-02-01",6.9813,7.1004,6.9667,6.9667,325688.0],["2002-02-04",6.9688,6.9688,6.7683,6.8142,392850.0],["2002-02-05",6.8665,6.8665,6.6743,6.6889,395888.0],["2002-02-06",6.7098,6.7516,6.597,6.6012,254813.0],["2002-02-07",6.6325,6.7578,6.5803,6.6868,449213.0],["2002-02-08",6.739,6.9229,6.739,6.9229,331425.0],["2002-02-11",6.8936,7.0419,6.8623,6.9772,341888.0],["2002-02-12",6.9458,7.0273,6.8936,6.9813,424913.0],["2002-02-13",6.9396,7.1171,6.9375,7.1171,380363.0],["2002-02-14",7.1234,7.2028,7.0816,7.1735,438750.0],["2002-02-15",7.2362,7.2362,6.8685,6.9082,562275.0],["2002-02-19",6.8247,6.9981,6.5803,6.5844,716175.0],["2002-02-20",6.5949,6.7265,6.5698,6.6847,639225.0],["2002-02-21",6.6638,6.739,6.528,6.5322,322988.0],["2002-02-22",6.48,6.528,6.3254,6.4654,465750.0],["2002-02-25",6.4507,6.6283,6.4236,6.6074,462713.0],["2002-02-26",6.5239,6.6408,6.5239,6.62,450563.0],["2002-02-27",6.6617,6.7181,6.5406,6.6116,488025.0],["2002-02-28",6.622,6.7223,6.6012,6.6429,582188.0],["2002-03-01",6.6116,6.7056,6.5176,6.6492,856238.0],["2002-03-04",6.6847,7.1652,6.6847,7.1255,811350.0],["2002-03-05",7.1067,7.2801,7.0607,7.1485,808650.0],["2002-03-06",7.1464,7.3323,7.1464,7.3219,974025.0],["2002-03-07",7.3219,7.4159,7.2696,7.3344,561600.0],["2002-03-08",7.372,7.4702,7.3532,7.4451,496463.0],["2002-03-11",7.4451,7.5057,7.3532,7.4576,422213.0],["2002-03-12",7.4576,7.4576,7.2926,7.3636,579488.0],["2002-03-13",7.3636,7.3636,7.2654,7.3281,306450.0],["2002-03-14",7.3281,7.4054,7.2613,7.3532,410738.0],["2002-03-15",7.2592,7.489,7.2592,7.4472,475538.0],["2002-03-18",7.4472,7.4765,7.3634,7.42,447863.0],["2002-03-19",7.4723,7.644,7.4451,7.6357,878850.0],["2002-03-20",7.665,7.665,7.5016,7.554,372600.0],["2002-03-21",7.5393,7.5603,7.3613,7.554,471488.0],["2002-03-22",7.5184,7.5205,7.355,7.3802,748238.0],["2002-03-25",7.3823,7.4032,7.0786,7.1456,710100.0],["2002-03-26",7.1037,7.2503,7.1037,7.2168,609863.0],["2002-03-27",7.2168,7.332,7.2043,7.3027,422213.0],["2002-03-28",7.309,7.376,7.1686,7.1686,369900.0],["2002-04-01",7.1687,7.1687,6.9927,7.0995,464738.0],["2002-04-02",7.0891,7.1163,7.0409,7.066,202163.0],["2002-04-03",7.0891,7.0912,6.9718,7.0262,364838.0],["2002-04-04",7.0053,7.0472,6.9194,6.9739,451238.0],["2002-04-05",6.9739,7.1079,6.9718,7.0137,719888.0],["2002-04-08",6.9739,6.9739,6.8587,6.9006,1109025.0],["2002-04-09",6.9006,6.9844,6.8273,6.8587,604125.0],["2002-04-10",6.8901,6.9781,6.8063,6.9781,389813.0],["2002-04-11",6.9781,6.9781,6.7435,6.7728,569363.0],["2002-04-12",6.8168,7.11,6.7791,7.11,578138.0],["2002-04-15",7.0995,7.1268,6.9425,6.9634,456975.0],["2002-04-16",7.0158,7.2315,7.0158,7.2315,471825.0],["2002-04-17",7.2399,7.3257,7.1582,7.2461,458325.0],["2002-04-18",7.2671,7.288,7.1749,7.2294,370238.0],["2002-04-19",7.2482,7.3153,7.2147,7.2901,225113.0],["2002-04-22",7.2671,7.2671,7.0828,7.1163,477563.0],["2002-04-23",7.1184,7.1184,7.0367,7.0681,641250.0],["2002-04-24",7.309,7.309,6.865,6.9111,839025.0],["2002-04-25",6.9111,6.9634,6.798,6.9173,938925.0],["2002-04-26",6.8901,7.0451,6.8671,6.8671,518063.0],["2002-04-29",6.8796,7.0158,6.8482,6.9006,781313.0],["2002-04-30",6.9006,7.0891,6.8755,7.0032,532238.0],["2002-05-01",7.0451,7.1728,6.8901,7.1226,461700.0],["2002-05-02",7.1205,7.2734,7.1205,7.2378,298688.0],["2002-05-03",7.2378,7.2964,7.1414,7.1812,409050.0],["2002-05-06",7.0786,7.2001,6.8817,6.9446,500513.0],["2002-05-07",6.976,7.0241,6.9027,6.9257,563625.0],["2002-05-08",7.0074,7.2587,7.0074,7.2566,1269675.0],["2002-05-09",7.2566,7.2587,7.1205,7.1393,647663.0],["2002-05-10",7.1205,7.1624,6.9236,6.9697,391500.0],["2002-05-13",6.9634,7.1268,6.9048,7.0786,598725.0],["2002-05-14",7.1833,7.3362,7.1624,7.3236,884588.0],["2002-05-15",7.3236,7.4493,7.2461,7.3927,450563.0],["2002-05-16",7.3823,7.4598,7.3634,7.4137,481613.0],["2002-05-17",7.8116,7.8116,7.5184,7.6357,1791450.0],["2002-05-20",7.6357,7.6357,7.4032,7.4409,607838.0],["2002-05-21",7.5205,7.6545,7.3509,7.3927,735413.0],["2002-05-22",7.3509,7.3906,7.221,7.3173,531900.0],["2002-05-23",7.309,7.4577,7.2796,7.4283,474863.0],["2002-05-24",7.4304,7.4451,7.2461,7.3257,375638.0],["2002-05-28",7.3257,7.3404,7.131,7.2147,292613.0],["2002-05-29",7.2147,7.2147,7.1289,7.1414,203175.0],["2002-05-30",7.1205,7.1372,6.9425,7.0158,560925.0],["2002-05-31",7.02,7.1603,7.0158,7.0158,561938.0],["2002-06-03",6.9425,7.0891,6.8901,6.9111,574763.0],["2002-06-04",6.8796,6.9425,6.8063,6.888,539325.0],["2002-06-05",6.888,6.9844,6.7854,6.9111,632475.0],["2002-06-06",6.8587,6.9299,6.7079,6.7519,541350.0],["2002-06-07",6.7226,6.7854,6.6053,6.731,775913.0],["2002-06-10",6.7645,6.7854,6.6597,6.733,635850.0],["2002-06-11",6.733,6.7603,6.488,6.4922,828225.0],["2002-06-12",6.5027,6.555,6.3247,6.4985,899438.0],["2002-06-13",6.5006,6.5236,6.3247,6.3456,643275.0],["2002-06-14",6.3142,6.4084,6.1885,6.3938,1181588.0],["2002-06-17",6.4274,6.6164,6.4127,6.6059,1024650.0],["2002-06-18",6.5849,6.6374,6.4946,6.5912,604125.0],["2002-06-19",6.5744,6.5849,6.3854,6.3854,417488.0],["2002-06-20",6.3644,6.4001,6.2635,6.2699,692550.0],["2002-06-21",6.1753,6.2972,6.1543,6.1963,806288.0],["2002-06-24",6.1858,6.2383,5.9149,6.1795,915300.0],["2002-06-25",6.211,6.3329,6.0976,6.1333,691200.0],["2002-06-26",6.0703,6.0913,5.9338,6.0514,1042200.0],["2002-06-27",6.1438,6.1837,6.0493,6.1228,921713.0],["2002-06-28",6.0703,6.253,5.9716,5.98,2181263.0],["2002-07-01",6.0325,6.1438,5.9863,5.9863,788400.0],["2002-07-02",5.9758,5.9758,5.7174,5.7405,947363.0],["2002-07-03",5.7426,5.8267,5.5137,5.6712,756338.0],["2002-07-05",5.7237,5.9275,5.6922,5.8918,353700.0],["2002-07-08",5.8708,5.9023,5.7972,5.8288,561263.0],["2002-07-09",5.8183,5.8603,5.5137,5.5137,562950.0],["2002-07-10",5.5662,5.5725,5.312,5.3372,951413.0],["2002-07-11",5.3246,5.5032,5.1755,5.4633,1335150.0],["2002-07-12",5.4612,5.6187,5.3772,5.457,1080000.0],["2002-07-15",5.4402,5.4486,5.3288,5.4171,951075.0],["2002-07-16",5.3646,5.5473,5.3183,5.4801,966263.0],["2002-07-17",5.8813,5.8813,5.3772,5.5305,1289588.0],["2002-07-18",5.5095,5.5977,5.4402,5.4822,933525.0],["2002-07-19",5.5662,5.5662,5.2889,5.3225,1354725.0],["2002-07-22",5.2931,5.3772,5.1545,5.1818,1069200.0],["2002-07-23",5.1818,5.1839,4.9067,4.9613,1337850.0],["2002-07-24",4.789,5.2973,4.7785,5.2637,1492763.0],["2002-07-25",5.2406,5.3457,5.0936,5.2091,1052663.0],["2002-07-26",5.2112,5.3772,5.1776,5.3246,1017563.0],["2002-07-29",5.4087,5.6733,5.4087,5.6733,611888.0],["2002-07-30",5.6418,5.7636,5.5452,5.6733,817763.0],["2002-07-31",5.6754,5.7195,5.5851,5.7132,1339200.0],["2002-08-01",5.6922,5.7132,5.5977,5.6817,1383413.0],["2002-08-02",5.6502,5.6502,5.3436,5.3667,476888.0],["2002-08-05",5.3246,5.3667,5.186,5.186,531563.0],["2002-08-06",5.2616,5.5137,5.2616,5.3667,1044900.0],["2002-08-07",5.4213,5.4927,5.2595,5.4066,796163.0],["2002-08-08",5.5662,5.8813,5.4822,5.8813,635850.0],["2002-08-09",5.8183,5.9275,5.7006,5.8183,777938.0],["2002-08-12",5.7657,5.7804,5.6082,5.7195,640575.0],["2002-08-13",5.7027,5.8708,5.5914,5.5956,345600.0],["2002-08-14",5.5956,5.8687,5.5641,5.8645,445500.0],["2002-08-15",5.8792,5.9884,5.7615,5.9548,497813.0],["2002-08-16",5.9233,6.0388,5.8078,5.9674,258188.0],["2002-08-19",5.9569,6.1333,5.9233,6.0913,469800.0],["2002-08-20",6.0913,6.0913,5.9632,6.0241,311850.0],["2002-08-21",6.0178,6.0535,5.8393,6.0178,780300.0],["2002-08-22",5.9968,6.0598,5.8645,5.9863,702338.0],["2002-08-23",5.9443,5.9464,5.8288,5.8624,369563.0],["2002-08-26",5.8813,5.9632,5.8036,5.959,366188.0],["2002-08-27",5.9065,6.0388,5.8183,5.8498,459338.0],["2002-08-28",5.8288,5.8288,5.6817,5.7972,388800.0],["2002-08-29",5.7552,5.9359,5.6628,5.9233,594338.0],["2002-08-30",5.9023,6.0031,5.8477,5.9233,495788.0],["2002-09-03",5.8708,5.8708,5.6502,5.7153,639225.0],["2002-09-04",5.6817,5.9128,5.6691,5.9128,545400.0],["2002-09-05",5.8918,5.8918,5.6397,5.6397,841388.0],["2002-09-06",5.7552,5.8456,5.7447,5.7909,424238.0],["2002-09-09",5.7762,6.1123,5.6733,6.0493,710438.0],["2002-09-10",6.0598,6.1207,5.9989,6.0724,719550.0],["2002-09-11",6.1753,6.1963,6.0598,6.0598,428963.0],["2002-09-12",6.0073,6.0451,5.8981,5.9128,502538.0],["2002-09-13",5.9128,5.9968,5.8855,5.9758,341888.0],["2002-09-16",5.9863,6.0472,5.9044,5.9296,373613.0],["2002-09-17",5.9338,6.0493,5.9086,5.9086,921038.0],["2002-09-18",5.9023,5.9296,5.7762,5.8645,595013.0],["2002-09-19",5.7237,5.8057,5.5431,5.5494,773213.0],["2002-09-20",5.5662,5.6313,5.4822,5.5389,672300.0],["2002-09-23",5.5242,5.5263,5.3709,5.373,791100.0],["2002-09-24",5.2931,5.5242,5.2931,5.3835,669938.0],["2002-09-25",5.5032,5.6082,5.3562,5.5452,495450.0],["2002-09-26",5.6695,5.8382,5.619,5.8297,1024313.0],["2002-09-27",5.8171,5.8171,5.5326,5.5789,597713.0],["2002-09-30",5.5262,5.7054,5.3555,5.7054,989550.0],["2002-10-01",5.7054,5.7834,5.4693,5.7054,804938.0],["2002-10-02",5.6527,5.6822,5.4714,5.4714,814725.0],["2002-10-03",5.4693,5.5199,5.2775,5.2796,661500.0],["2002-10-04",5.3028,5.3555,5.0056,5.0689,1020600.0],["2002-10-07",5.0583,5.0899,4.8855,4.9319,811350.0],["2002-10-08",4.974,5.1131,4.8834,5.0942,1187325.0],["2002-10-09",5.0099,5.0668,4.8644,4.9108,726638.0],["2002-10-10",4.9108,5.208,4.9108,5.1764,746213.0],["2002-10-11",5.2902,5.5431,5.2796,5.3429,709763.0],["2002-10-14",5.3302,5.5009,5.326,5.4588,496125.0],["2002-10-15",5.6695,5.8993,5.6695,5.796,862988.0],["2002-10-16",5.7433,5.7454,5.6274,5.718,507938.0],["2002-10-17",5.9014,5.9983,5.8276,5.973,467438.0],["2002-10-18",5.9752,6.0215,5.8803,5.9752,585563.0],["2002-10-21",5.933,6.07,5.8297,6.07,478238.0],["2002-10-22",6.0721,6.0721,5.836,5.9646,604125.0],["2002-10-23",5.9119,6.1986,5.8276,6.1417,654750.0],["2002-10-24",6.1965,6.2618,6.0847,6.1417,865013.0],["2002-10-25",6.1543,6.4178,6.1164,6.4009,611550.0],["2002-10-28",6.4704,6.6391,6.4304,6.6306,1530900.0],["2002-10-29",6.5779,6.7444,6.4641,6.6939,1147838.0],["2002-10-30",6.6812,6.7402,6.5821,6.7402,1018575.0],["2002-10-31",6.7339,6.7339,6.5484,6.5969,963225.0],["2002-11-01",6.599,6.8583,6.5231,6.8583,735075.0],["2002-11-04",6.9447,6.9468,6.7023,6.7423,1130625.0],["2002-11-05",6.7423,6.7423,6.3651,6.4494,1750950.0],["2002-11-06",6.4915,6.6243,6.3587,6.5927,976388.0],["2002-11-07",6.5337,6.5358,6.3608,6.363,688838.0],["2002-11-08",6.3735,6.4683,6.2386,6.3208,446850.0],["2002-11-11",6.3208,6.3208,6.1501,6.2281,317588.0],["2002-11-12",6.2281,6.3377,6.1775,6.2386,434363.0],["2002-11-13",6.2175,6.2765,6.07,6.1712,423225.0],["2002-11-14",6.2702,6.5126,6.2175,6.481,553838.0],["2002-11-15",6.4599,6.5505,6.4283,6.5042,594675.0],["2002-11-18",6.5569,6.5864,6.4135,6.4135,515363.0],["2002-11-19",6.4072,6.4367,6.2808,6.3461,524138.0],["2002-11-20",6.3545,6.618,6.3524,6.618,356738.0],["2002-11-21",6.6391,6.892,6.6391,6.8583,737100.0],["2002-11-22",6.8604,6.9341,6.8077,6.854,505575.0],["2002-11-25",6.8604,6.9025,6.7655,6.8477,376313.0],["2002-11-26",6.7971,6.8056,6.5864,6.5864,411075.0],["2002-11-27",6.6391,6.833,6.6391,6.8287,476213.0],["2002-11-29",6.8709,6.8709,6.7444,6.7444,224438.0],["2002-12-02",6.8287,6.9426,6.717,6.7971,682763.0],["2002-12-03",6.736,6.9194,6.6707,6.8077,812025.0],["2002-12-04",6.755,6.7739,6.6096,6.755,681413.0],["2002-12-05",6.7444,6.755,6.5274,6.5379,568013.0],["2002-12-06",6.4852,6.6917,6.4515,6.6917,430650.0],["2002-12-09",6.6601,6.6601,6.4388,6.4515,572400.0],["2002-12-10",6.5421,6.6496,6.4915,6.6496,440438.0],["2002-12-11",6.6074,6.7234,6.5969,6.6391,494438.0],["2002-12-12",6.5864,6.6728,6.5337,6.5653,509288.0],["2002-12-13",6.5548,6.5927,6.4915,6.5147,249075.0],["2002-12-16",6.5252,6.7023,6.5252,6.7023,641588.0],["2002-12-17",6.6707,6.7444,6.6327,6.6538,519413.0],["2002-12-18",6.6433,6.6643,6.5252,6.5674,421875.0],["2002-12-19",6.4599,6.6348,6.4051,6.4726,474525.0],["2002-12-20",6.5337,6.6791,6.521,6.6686,501525.0],["2002-12-23",6.6601,6.7023,6.5716,6.6812,517725.0],["2002-12-24",6.7023,6.7023,6.5674,6.5927,243675.0],["2002-12-26",6.6022,6.6656,6.5599,6.5916,304088.0],["2002-12-27",6.5811,6.5937,6.3402,6.4078,307125.0],["2002-12-30",6.3487,6.3804,6.0846,6.1902,1375988.0],["2002-12-31",6.2325,6.3064,6.1142,6.2494,524475.0],["2003-01-02",6.2811,6.3698,6.1797,6.3698,1411088.0],["2003-01-03",6.3698,6.4416,6.2811,6.3973,413100.0],["2003-01-06",6.4015,6.6761,6.4015,6.6761,495113.0],["2003-01-07",6.655,6.655,6.5283,6.5494,601763.0],["2003-01-08",6.5494,6.6276,6.467,6.505,433013.0],["2003-01-09",6.5388,6.8452,6.5388,6.7607,1260900.0],["2003-01-10",6.6761,6.7607,6.5937,6.6973,1038825.0],["2003-01-13",6.7607,6.8726,6.7374,6.7607,1475888.0],["2003-01-14",6.7607,6.7628,6.6445,6.7607,966263.0],["2003-01-15",6.7564,6.7564,6.4121,6.4121,889988.0],["2003-01-16",6.4543,6.4902,5.3768,5.6261,6673388.0],["2003-01-17",5.5987,5.7677,5.4529,5.5966,3173513.0],["2003-01-21",5.5437,5.6092,5.3642,5.4149,1116113.0],["2003-01-22",5.4149,5.4296,5.2902,5.3156,1411088.0],["2003-01-23",5.3726,5.4402,5.2522,5.4106,1312200.0],["2003-01-24",5.3895,5.3895,5.2247,5.2247,1539000.0],["2003-01-27",5.1782,5.324,5.1275,5.2141,1480275.0],["2003-01-28",5.2458,5.4085,5.2458,5.4085,1656450.0],["2003-01-29",5.324,5.4149,5.2585,5.3367,1023638.0],["2003-01-30",5.3578,5.3832,5.2332,5.2606,923063.0],["2003-01-31",5.2395,5.4001,5.2395,5.3874,1238625.0],["2003-02-03",5.3916,5.5416,5.3874,5.5205,1072238.0],["2003-02-04",5.4402,5.4951,5.3684,5.3768,1761413.0],["2003-02-05",5.4022,5.6135,5.4001,5.4402,1170450.0],["2003-02-06",5.4402,5.4402,5.3029,5.3282,1512000.0],["2003-02-07",5.3557,5.3663,5.2564,5.2754,1669275.0],["2003-02-10",5.2923,5.4001,5.2712,5.3219,1192388.0],["2003-02-11",5.2902,5.4191,5.2649,5.2712,1095525.0],["2003-02-12",5.2606,5.3134,5.1571,5.1719,939263.0],["2003-02-13",5.1761,5.2395,5.1465,5.1888,815400.0],["2003-02-14",5.2078,5.2691,5.1677,5.2395,826538.0],["2003-02-18",5.2818,5.4085,5.2818,5.3578,836325.0],["2003-02-19",5.3874,5.5142,5.286,5.4846,993600.0],["2003-02-20",5.4846,5.5374,5.398,5.398,969975.0],["2003-02-21",5.4191,5.4909,5.3768,5.4825,433350.0],["2003-02-24",5.4846,5.4846,5.2332,5.2395,1147500.0],["2003-02-25",5.1867,5.3451,5.174,5.3451,720900.0],["2003-02-26",5.3029,5.324,5.1951,5.1951,671288.0],["2003-02-27",5.248,5.4508,5.1825,5.4381,1504575.0],["2003-02-28",5.4508,5.5247,5.3472,5.3832,551813.0],["2003-03-03",5.4085,5.4085,5.2818,5.2818,692888.0],["2003-03-04",5.2818,5.2923,5.1719,5.1719,1070550.0],["2003-03-05",5.1656,5.248,5.1339,5.1444,840038.0],["2003-03-06",5.1127,5.1275,5.0494,5.0853,1028363.0],["2003-03-07",4.986,5.1402,4.9839,5.136,897413.0],["2003-03-10",5.0937,5.0937,4.9416,4.9458,524475.0],["2003-03-11",4.9585,5.0282,4.912,4.9141,641250.0],["2003-03-12",4.9184,4.9332,4.8106,4.9015,780300.0],["2003-03-13",5.0071,5.1972,4.9902,5.1972,605475.0],["2003-03-14",5.2078,5.3029,5.1867,5.2522,966938.0],["2003-03-17",5.2311,5.4846,5.1994,5.4698,741825.0],["2003-03-18",5.4888,5.7149,5.4761,5.6789,1332113.0],["2003-03-19",5.662,5.7656,5.6008,5.662,409725.0],["2003-03-20",5.6515,5.736,5.5416,5.7043,467775.0],["2003-03-21",5.7994,5.905,5.7254,5.905,884925.0],["2003-03-24",5.7761,5.7761,5.6304,5.6811,398925.0],["2003-03-25",5.6811,5.7444,5.6367,5.662,368213.0],["2003-03-26",5.6642,5.7677,5.6198,5.7043,406350.0],["2003-03-27",5.7043,5.7403,5.6153,5.7022,794138.0],["2003-03-28",5.7022,5.7446,5.6047,5.6068,440438.0],["2003-03-31",5.6068,5.6068,5.4245,5.4838,727988.0],["2003-04-01",5.505,5.6153,5.4287,5.611,625050.0],["2003-04-02",5.734,5.9375,5.7149,5.8993,1152563.0],["2003-04-03",5.946,5.946,5.7827,5.806,482963.0],["2003-04-04",5.806,5.8675,5.7764,5.806,538650.0],["2003-04-07",5.9354,6.0053,5.84,5.84,657788.0],["2003-04-08",5.8188,5.8442,5.77,5.7785,451913.0],["2003-04-09",5.8039,5.876,5.6852,5.6979,352688.0],["2003-04-10",5.7128,5.7488,5.6386,5.7022,470475.0],["2003-04-11",5.7552,5.8039,5.7213,5.7615,338175.0],["2003-04-14",5.7488,5.9523,5.7488,5.9332,582525.0],["2003-04-15",5.9332,6.0922,5.8781,6.0329,555863.0],["2003-04-16",6.035,6.0943,5.8675,5.8802,894375.0],["2003-04-17",5.9778,5.9841,5.8972,5.9566,379013.0],["2003-04-21",5.9587,5.9883,5.8845,5.8972,329400.0],["2003-04-22",5.8972,6.1622,5.8357,6.1579,508613.0],["2003-04-23",6.1601,6.336,6.1261,6.2957,1070550.0],["2003-04-24",6.1579,6.1897,6.0286,6.0647,495113.0],["2003-04-25",6.0647,6.1049,6.0032,6.0244,239625.0],["2003-04-28",6.0329,6.1177,5.9735,6.0731,353025.0],["2003-04-29",6.1155,6.1918,6.0435,6.0583,899775.0],["2003-04-30",6.0265,6.1028,6.0223,6.0795,514350.0],["2003-05-01",6.0689,6.1876,5.9905,6.1113,787725.0],["2003-05-02",6.0795,6.2639,5.9905,6.2427,484988.0],["2003-05-05",6.2533,6.2936,6.2236,6.2491,377663.0],["2003-05-06",6.2279,6.3593,6.2279,6.3106,599738.0],["2003-05-07",6.3106,6.3487,6.2109,6.2851,489038.0],["2003-05-08",6.2003,6.2215,6.1071,6.1092,407025.0],["2003-05-09",6.141,6.2003,6.1049,6.194,317588.0],["2003-05-12",6.194,6.2682,6.1537,6.2512,376313.0],["2003-05-13",6.1982,6.2576,6.1685,6.2236,317925.0],["2003-05-14",6.2597,6.2745,6.1219,6.1367,412425.0],["2003-05-15",6.1579,6.2533,6.1346,6.2321,528525.0],["2003-05-16",6.1897,6.3063,6.1473,6.1473,607838.0],["2003-05-19",6.1473,6.1473,5.9714,6.0519,437063.0],["2003-05-20",6.0307,6.0753,5.9502,6.0159,326700.0],["2003-05-21",5.9989,6.0625,5.965,6.0329,272700.0],["2003-05-22",6.0095,6.0562,5.9905,6.0307,272025.0],["2003-05-23",6.0223,6.0625,5.9905,5.9926,161663.0],["2003-05-27",5.9396,6.2173,5.9396,6.2067,369563.0],["2003-05-28",6.2173,6.3593,6.2173,6.3233,353700.0],["2003-05-29",6.3381,6.4483,6.3296,6.3699,469125.0],["2003-05-30",6.3784,6.5077,6.3784,6.4674,383400.0],["2003-06-02",6.5183,6.6646,6.5183,6.6031,560250.0],["2003-06-03",6.5819,6.7006,6.5416,6.7006,707738.0],["2003-06-04",6.6794,6.8299,6.6455,6.8129,793125.0],["2003-06-05",6.8129,6.9931,6.7727,6.955,695250.0],["2003-06-06",6.9974,7.1712,6.9952,7.1012,1620338.0],["2003-06-09",6.9952,7.0504,6.8384,6.9126,1033425.0],["2003-06-10",6.9444,6.9846,6.8447,6.9083,527850.0],["2003-06-11",6.8893,7.0058,6.8808,6.9952,849150.0],["2003-06-12",6.9995,7.0885,6.9528,7.0885,799875.0],["2003-06-13",7.0694,7.08,6.9232,7.027,786713.0],["2003-06-16",7.027,7.1966,6.9952,7.1754,992588.0],["2003-06-17",7.2072,7.3344,7.1542,7.3259,1284863.0],["2003-06-18",7.328,7.3492,7.2072,7.3005,1125563.0],["2003-06-19",7.2899,7.2962,7.08,7.08,930825.0],["2003-06-20",7.0991,7.1754,6.9762,6.9804,656775.0],["2003-06-23",6.9825,6.9846,6.832,6.8744,548438.0],["2003-06-24",6.8744,7.0164,6.8744,7.0164,676013.0],["2003-06-25",7.1118,7.1118,6.9359,6.9613,534263.0],["2003-06-26",6.9826,7.0889,6.9613,7.0463,850500.0],["2003-06-27",7.057,7.057,6.9294,6.9571,521438.0],["2003-06-30",6.9826,7.0357,6.9783,7.0251,642263.0],["2003-07-01",7.0251,7.0272,6.8763,6.9507,936900.0],["2003-07-02",6.9826,7.0315,6.9124,7.0123,1142438.0],["2003-07-03",6.9698,7.1314,6.9549,7.1292,470138.0],["2003-07-07",7.1994,7.2802,7.142,7.2334,387113.0],["2003-07-08",7.227,7.5352,7.2228,7.5352,833963.0],["2003-07-09",7.5352,7.5565,7.3652,7.4587,765788.0],["2003-07-10",7.4587,7.4587,7.1718,7.2525,504900.0],["2003-07-11",7.2674,7.4715,7.2525,7.4332,434025.0],["2003-07-14",7.5607,7.7244,7.5607,7.65,1090125.0],["2003-07-15",7.6819,7.8541,7.6819,7.8541,1100925.0],["2003-07-16",7.8647,7.8647,7.7797,7.8073,902475.0],["2003-07-17",7.8073,7.8073,7.497,7.5204,938250.0],["2003-07-18",7.5948,7.5948,7.4396,7.5034,974025.0],["2003-07-21",7.5352,7.5565,7.3864,7.4375,967275.0],["2003-07-22",7.4906,7.5331,7.4226,7.4778,888975.0],["2003-07-23",7.5076,7.5182,7.4077,7.4077,447188.0],["2003-07-24",7.4396,7.5225,7.4056,7.4226,613575.0],["2003-07-25",7.4226,7.4906,7.3546,7.4566,435375.0],["2003-07-28",7.429,7.4863,7.4013,7.4077,509288.0],["2003-07-29",7.4396,7.4608,7.3588,7.3886,371925.0],["2003-07-30",7.4098,7.4162,7.3227,7.4077,602775.0],["2003-07-31",7.4502,7.5161,7.3864,7.3864,547088.0],["2003-08-01",7.3864,7.3864,7.2206,7.2228,420188.0],["2003-08-04",7.2228,7.2249,7.0017,7.1824,570038.0],["2003-08-05",7.1526,7.2228,7.0038,7.0442,477900.0],["2003-08-06",7.0952,7.261,7.0591,7.2313,654075.0],["2003-08-07",7.2143,7.4396,7.1739,7.4396,895050.0],["2003-08-08",7.4396,7.6415,7.4396,7.5714,1168088.0],["2003-08-11",7.5182,7.5714,7.4098,7.5246,395888.0],["2003-08-12",7.514,7.7372,7.514,7.7372,701325.0],["2003-08-13",7.7372,7.769,7.6713,7.718,422888.0],["2003-08-14",7.7117,7.7712,7.6776,7.7627,365175.0],["2003-08-15",7.769,7.7797,7.6521,7.769,188663.0],["2003-08-18",7.7584,7.7669,7.7117,7.7542,401625.0],["2003-08-19",7.7584,7.7584,7.6564,7.7542,599400.0],["2003-08-20",7.6479,7.8498,7.6118,7.8498,690525.0],["2003-08-21",7.8626,7.9391,7.8264,7.8562,536288.0],["2003-08-22",7.8987,7.9285,7.7117,7.7329,381038.0],["2003-08-25",7.701,7.7032,7.514,7.5607,660488.0],["2003-08-26",7.5671,7.5884,7.3588,7.4608,997313.0],["2003-08-27",7.463,7.5565,7.4098,7.4715,407700.0],["2003-08-28",7.4396,7.6521,7.4311,7.6521,562275.0],["2003-08-29",7.6309,7.633,7.5395,7.6033,338513.0],["2003-09-02",7.6203,7.8413,7.599,7.8222,569025.0],["2003-09-03",7.769,8.0135,7.769,7.886,1264613.0],["2003-09-04",7.903,7.9965,7.8902,7.9944,767813.0],["2003-09-05",8.0284,8.0284,7.8264,7.8647,291600.0],["2003-09-08",7.886,7.9242,7.8201,7.886,443138.0],["2003-09-09",7.8817,7.9731,7.8753,7.9285,409050.0],["2003-09-10",7.9072,7.9157,7.6691,7.7287,597713.0],["2003-09-11",7.7074,7.7861,7.7074,7.7648,286200.0],["2003-09-12",7.7627,7.8732,7.7053,7.8562,333450.0],["2003-09-15",7.8562,7.9072,7.7946,7.9072,409725.0],["2003-09-16",7.9072,7.9901,7.8923,7.9476,249750.0],["2003-09-17",7.9689,8.0199,7.8583,7.903,215663.0],["2003-09-18",7.9667,8.1793,7.9603,8.1602,620325.0],["2003-09-19",8.1729,8.1729,8.0326,8.0539,677363.0],["2003-09-22",8.0539,8.0539,7.903,7.9859,260888.0],["2003-09-23",7.9433,7.9646,7.8158,7.903,417150.0],["2003-09-24",7.9348,7.9433,7.7712,7.7712,320963.0],["2003-09-25",7.8138,7.8351,7.7328,7.7797,453600.0],["2003-09-26",7.7776,7.7861,7.6582,7.6582,497475.0],["2003-09-29",7.6753,7.7946,7.6178,7.7754,313538.0],["2003-09-30",7.7541,7.8266,7.72,7.7456,515363.0],["2003-10-01",7.7648,7.9693,7.7648,7.9523,502538.0],["2003-10-02",7.9544,8.1505,7.9502,8.1419,771188.0],["2003-10-03",8.306,8.306,8.1313,8.1547,465750.0],["2003-10-06",8.1569,8.3039,8.1569,8.2591,335475.0],["2003-10-07",8.2165,8.3316,8.1909,8.2868,431663.0],["2003-10-08",8.3188,8.3785,8.2144,8.2485,607838.0],["2003-10-09",8.3103,8.3103,8.1824,8.1995,540675.0],["2003-10-10",8.2037,8.2357,8.1377,8.1505,485325.0],["2003-10-13",8.1505,8.306,8.1505,8.3039,874125.0],["2003-10-14",8.2996,8.2996,8.1483,8.2442,681413.0],["2003-10-15",8.2549,8.306,8.1547,8.191,496463.0],["2003-10-16",8.1483,8.1654,8.0759,8.0887,463050.0],["2003-10-17",8.1185,8.1185,7.9395,8.061,554175.0],["2003-10-20",8.0503,8.0972,8.0013,8.0077,398588.0],["2003-10-21",8.0503,8.1547,8.012,8.0759,484313.0],["2003-10-22",8.0759,8.2698,8.0546,8.208,1073925.0],["2003-10-23",8.3103,8.5021,8.2911,8.4594,1486688.0],["2003-10-24",8.4594,8.4893,8.3998,8.468,809663.0],["2003-10-27",8.485,8.5745,8.4317,8.4957,392175.0],["2003-10-28",8.5234,8.6256,8.517,8.5937,464063.0],["2003-10-29",8.6001,8.7641,8.6001,8.7577,523800.0],["2003-10-30",8.7578,8.7705,8.6938,8.7428,361463.0],["2003-10-31",8.7364,8.762,8.6725,8.6917,688163.0],["2003-11-03",8.6597,8.8025,8.6597,8.7791,1143450.0],["2003-11-04",8.7471,8.7471,8.5191,8.5234,954788.0],["2003-11-05",8.5234,8.5234,8.3955,8.5106,332775.0],["2003-11-06",8.5191,8.5212,8.4594,8.4829,710438.0],["2003-11-07",8.6448,8.7151,8.5234,8.6683,1629113.0],["2003-11-10",8.6683,8.6683,8.5447,8.5745,574763.0],["2003-11-11",8.566,8.5681,8.4957,8.5255,459675.0],["2003-11-12",8.5468,8.6491,8.5042,8.5766,6650100.0],["2003-11-13",8.5553,8.6938,8.5553,8.6725,1027688.0],["2003-11-14",8.566,8.6683,8.3806,8.3806,2392538.0],["2003-11-17",8.3806,8.3806,8.0077,8.1164,2178225.0],["2003-11-18",8.1377,8.208,7.98,8.0077,1254825.0],["2003-11-19",8.029,8.029,7.8181,7.85,1644638.0],["2003-11-20",7.8287,7.8607,7.7584,7.8074,712800.0],["2003-11-21",7.8095,7.8244,7.7286,7.7648,698625.0],["2003-11-24",7.7882,7.8649,7.7307,7.8202,779963.0],["2003-11-25",7.8244,7.8948,7.8244,7.8394,597375.0],["2003-11-26",7.8415,7.8735,7.7818,7.8415,440438.0],["2003-11-28",7.8436,7.8777,7.8372,7.8756,219375.0],["2003-12-01",7.8948,8.0226,7.8905,8.0226,861300.0],["2003-12-02",8.0716,8.0972,7.9374,7.9949,644625.0],["2003-12-03",8.0013,8.0993,8.0013,8.0546,1176525.0],["2003-12-04",8.029,8.0865,8.0141,8.0546,780975.0],["2003-12-05",8.0333,8.0439,7.9395,7.9587,582863.0],["2003-12-08",7.98,8.1164,7.98,8.1078,860288.0],["2003-12-09",8.1185,8.1185,7.8564,7.8564,601425.0],["2003-12-10",7.8671,7.9289,7.8266,7.8756,348638.0],["2003-12-11",7.8543,7.997,7.8543,7.9736,395888.0],["2003-12-12",7.98,7.9906,7.8969,7.9587,339188.0],["2003-12-15",8.0439,8.0738,7.833,7.8351,495788.0],["2003-12-16",7.8628,7.9161,7.8308,7.833,623363.0],["2003-12-17",7.8308,7.8649,7.784,7.8095,474863.0],["2003-12-18",7.7989,7.8543,7.6881,7.8479,865688.0],["2003-12-19",7.8202,7.8308,7.7392,7.7925,500850.0],["2003-12-22",7.7776,7.8585,7.7456,7.8458,761738.0],["2003-12-23",7.8458,7.8948,7.8202,7.8564,381038.0],["2003-12-24",7.8521,7.8585,7.8074,7.8095,81000.0],["2003-12-26",7.7989,7.8394,7.7627,7.8031,223763.0],["2003-12-29",7.8351,8.0716,7.8351,8.0652,497138.0],["2003-12-30",8.0908,8.0972,8.0311,8.078,350663.0],["2003-12-31",8.0631,8.1101,7.9926,8.0524,380363.0],["2004-01-02",8.0951,8.157,7.9285,7.9285,603788.0],["2004-01-05",7.9563,8.0054,7.8858,7.9563,784350.0],["2004-01-06",7.9584,7.9584,7.8815,7.9071,732038.0],["2004-01-07",7.9071,7.9135,7.8602,7.8666,567338.0],["2004-01-08",7.8815,7.9114,7.8602,7.8986,758025.0],["2004-01-09",7.8708,7.8858,7.8068,7.8089,550463.0],["2004-01-12",7.8388,7.9029,7.7769,7.9029,814725.0],["2004-01-13",7.9135,7.9242,7.7448,7.764,603113.0],["2004-01-14",7.7854,7.9883,7.6743,7.9883,1569038.0],["2004-01-15",7.9883,8.0075,7.826,7.8644,992925.0],["2004-01-16",7.9563,8.2574,7.937,8.2062,1073588.0],["2004-01-20",8.2126,8.298,8.1656,8.2937,654750.0],["2004-01-21",8.3087,8.58,8.2403,8.565,1075950.0],["2004-01-22",8.5436,8.5607,8.2104,8.2104,1069875.0],["2004-01-23",8.2339,8.3728,8.2339,8.3471,532575.0],["2004-01-26",8.3301,8.4155,8.2617,8.4155,517388.0],["2004-01-27",8.4048,8.4048,8.1934,8.2831,364500.0],["2004-01-28",8.298,8.3728,8.0417,8.0417,514688.0],["2004-01-29",8.0588,8.1207,7.9904,8.031,700988.0],["2004-01-30",8.031,8.1741,7.999,8.125,519413.0],["2004-02-02",8.125,8.2574,8.046,8.1805,642938.0],["2004-02-03",8.1656,8.1656,8.0994,8.1165,305438.0],["2004-02-04",8.031,8.0438,7.9264,7.9285,659138.0],["2004-02-05",7.9328,7.9584,7.8452,7.9029,602100.0],["2004-02-06",7.9242,8.0246,7.8623,7.9712,599400.0],["2004-02-09",7.9926,8.1186,7.984,8.1186,627413.0],["2004-02-10",8.1186,8.1805,8.0396,8.1165,393863.0],["2004-02-11",8.1186,8.3429,8.1186,8.3002,785363.0],["2004-02-12",8.3002,8.3002,8.1506,8.2019,373613.0],["2004-02-13",8.298,8.3301,8.1036,8.172,1028025.0],["2004-02-17",8.2211,8.4326,8.2211,8.4326,725625.0],["2004-02-18",8.4048,8.4155,8.3258,8.3514,753975.0],["2004-02-19",8.3941,8.4304,8.2532,8.2638,742500.0],["2004-02-20",8.266,8.3343,8.2382,8.2959,622350.0],["2004-02-23",8.266,8.2809,8.0866,8.0866,429975.0],["2004-02-24",8.1271,8.1271,8.0075,8.0289,499500.0],["2004-02-25",8.0097,8.1464,7.9798,8.1464,351000.0],["2004-02-26",8.1464,8.1549,8.0524,8.1442,326700.0],["2004-02-27",8.1378,8.2211,8.1293,8.1635,269663.0],["2004-03-01",8.172,8.266,8.1464,8.1613,450900.0],["2004-03-02",8.1656,8.3322,8.1549,8.157,661500.0],["2004-03-03",8.157,8.2233,8.031,8.1912,357075.0],["2004-03-04",8.1699,8.2126,8.0994,8.1998,328725.0],["2004-03-05",8.1699,8.2959,8.1442,8.2767,293625.0],["2004-03-08",8.2617,8.3087,8.0802,8.0802,423563.0],["2004-03-09",8.0802,8.0994,8.0097,8.0631,418500.0],["2004-03-10",8.0737,8.1122,7.9349,7.9541,401963.0],["2004-03-11",7.9178,7.9755,7.7469,7.7534,457313.0],["2004-03-12",7.7961,7.9584,7.7961,7.9541,366525.0],["2004-03-15",7.8708,7.9242,7.5611,7.7448,495450.0],["2004-03-16",7.8388,7.9349,7.7106,7.7726,460350.0],["2004-03-17",7.8046,7.9157,7.6893,7.7918,897750.0],["2004-03-18",7.7918,7.8431,7.6807,7.7555,401625.0],["2004-03-19",7.6957,7.7363,7.6359,7.6636,453600.0],["2004-03-22",7.6103,7.6103,7.3219,7.4437,825525.0],["2004-03-23",7.5013,7.5825,7.4394,7.5334,687825.0],["2004-03-24",7.5312,7.5889,7.4971,7.5099,692550.0],["2004-03-25",7.5291,7.6733,7.5291,7.6412,682425.0],["2004-03-26",7.6412,7.9936,7.5932,7.9328,1009575.0],["2004-03-29",7.9744,8.1058,7.9103,8.1058,805050.0],["2004-03-30",8.0801,8.1154,8.0255,8.048,472725.0],["2004-03-31",8.0512,8.0512,7.9355,7.9837,337725.0],["2004-04-01",8.0319,8.1508,8.0223,8.1283,658125.0],["2004-04-02",8.1861,8.1861,8.0704,8.1251,584775.0],["2004-04-05",8.1733,8.1733,7.958,8.0062,636075.0],["2004-04-06",7.9355,7.9837,7.8713,7.8905,695025.0],["2004-04-07",7.8905,7.9837,7.8584,7.9516,653400.0],["2004-04-08",8.0255,8.0255,7.8552,7.8713,255150.0],["2004-04-12",7.8391,8.0255,7.8231,7.9869,288000.0],["2004-04-13",8.0672,8.305,7.9419,7.9998,1305675.0],["2004-04-14",7.9484,8.1283,7.7684,7.8134,857925.0],["2004-04-15",7.8648,8.0544,7.8231,7.9644,1296000.0],["2004-04-16",7.9837,8.3178,7.9805,8.17,1312650.0],["2004-04-19",8.1604,8.1604,8.064,8.1251,666450.0],["2004-04-20",8.154,8.2054,8.0319,8.048,573750.0],["2004-04-21",8.048,8.1508,8.0062,8.1475,804150.0],["2004-04-22",8.1347,8.35,8.1026,8.35,480375.0],["2004-04-23",8.305,8.3146,8.1925,8.2889,504900.0],["2004-04-26",8.321,8.3371,8.2054,8.3371,732150.0],["2004-04-27",8.3243,8.4335,8.3243,8.3981,591300.0],["2004-04-28",8.3821,8.3821,8.2118,8.2279,838350.0],["2004-04-29",8.2086,8.3243,8.0383,8.1026,572850.0],["2004-04-30",8.109,8.1604,7.9676,8.0704,759375.0],["2004-05-03",8.0608,8.1829,7.9901,8.1829,918900.0],["2004-05-04",8.2022,8.3435,8.1604,8.2632,550800.0],["2004-05-05",8.2953,8.3403,8.1732,8.2407,451575.0],["2004-05-06",8.17,8.1733,7.9966,8.1058,462150.0],["2004-05-07",7.9837,8.0897,7.807,7.9162,936450.0],["2004-05-10",7.8359,7.9227,7.7299,7.8295,1001025.0],["2004-05-11",7.8648,8.0062,7.7781,8.003,639450.0],["2004-05-12",7.9612,8.0447,7.8231,8.0319,701325.0],["2004-05-13",8.0801,8.1154,7.9194,7.9998,623700.0],["2004-05-14",8.0319,8.0897,7.8584,7.9965,526500.0],["2004-05-17",7.9355,7.9355,7.6881,7.7652,673875.0],["2004-05-18",7.8455,8.0897,7.8455,8.0126,794250.0],["2004-05-19",8.0769,8.1572,7.9901,8.0769,652725.0],["2004-05-20",8.064,8.215,8.048,8.2118,882900.0],["2004-05-21",8.3724,8.3724,8.109,8.1218,822375.0],["2004-05-24",8.2022,8.2728,8.1315,8.1508,654300.0],["2004-05-25",8.1283,8.4463,8.064,8.4174,597150.0],["2004-05-26",8.3789,8.4014,8.2054,8.3789,570600.0],["2004-05-27",8.3532,8.5042,8.305,8.5042,440775.0],["2004-05-28",8.4817,8.5138,8.2728,8.2889,744525.0],["2004-06-01",8.3275,8.3692,8.2311,8.2375,846675.0],["2004-06-02",8.3114,8.321,8.199,8.2536,700425.0],["2004-06-03",8.2536,8.3018,8.1797,8.2311,566325.0],["2004-06-04",8.2985,8.4174,8.2985,8.35,357525.0],["2004-06-07",8.3853,8.5234,8.3853,8.5234,337725.0],["2004-06-08",8.4592,8.5074,8.3885,8.4078,495900.0],["2004-06-09",8.3853,8.4206,8.2825,8.3114,393525.0],["2004-06-10",8.3114,8.3403,8.2375,8.2889,287775.0],["2004-06-14",8.2728,8.3275,8.2279,8.2728,519525.0],["2004-06-15",8.3467,8.4752,8.2728,8.2728,846900.0],["2004-06-16",8.3371,8.3949,8.2247,8.3917,549000.0],["2004-06-17",8.3532,8.4817,8.2247,8.2247,716400.0],["2004-06-18",8.2279,8.4142,8.2279,8.35,546525.0],["2004-06-21",8.3757,8.3917,8.2728,8.3532,403650.0],["2004-06-22",8.321,8.411,8.2728,8.411,565425.0],["2004-06-23",8.3821,8.472,8.3307,8.4688,423675.0],["2004-06-24",8.4237,8.5107,8.3496,8.4173,896400.0],["2004-06-25",8.3722,8.5236,8.34,8.5236,587700.0],["2004-06-28",8.5236,8.588,8.4431,8.4882,733950.0],["2004-06-29",8.4624,8.5461,8.4624,8.5461,394875.0],["2004-06-30",8.5236,8.5494,8.4559,8.5204,684450.0],["2004-07-01",8.4882,8.5687,8.4527,8.4592,531900.0],["2004-07-02",8.4012,8.5816,8.3464,8.5461,812925.0],["2004-07-06",8.5107,8.559,8.398,8.398,702225.0],["2004-07-07",8.3496,8.4076,8.1757,8.1821,852750.0],["2004-07-08",8.1499,8.195,8.0597,8.1113,1010925.0],["2004-07-09",8.1499,8.1596,7.9631,8.005,1749375.0],["2004-07-12",7.9599,8.0887,7.831,7.9889,1319625.0],["2004-07-13",8.0468,8.0919,7.409,7.9276,2804175.0],["2004-07-14",7.9276,7.9276,7.7183,7.8213,1031175.0],["2004-07-15",7.8213,7.8278,7.6764,7.7215,771975.0],["2004-07-16",7.7215,7.7956,7.6506,7.7311,1217025.0],["2004-07-19",7.7279,7.7311,7.6506,7.6796,1364400.0],["2004-07-20",7.6506,7.8213,7.6023,7.802,1489500.0],["2004-07-21",7.8246,7.8342,7.6667,7.6667,834750.0],["2004-07-22",7.6667,7.6989,7.4702,7.5701,1105200.0],["2004-07-23",7.5701,7.6667,7.5218,7.6055,912375.0],["2004-07-26",7.6313,7.6603,7.4638,7.525,663975.0],["2004-07-27",7.5314,7.6152,7.4734,7.5797,646875.0],["2004-07-28",7.5733,7.6023,7.3865,7.4831,941175.0],["2004-07-29",7.5379,7.6023,7.4895,7.5185,1240200.0],["2004-07-30",7.5185,7.6281,7.4122,7.5282,775125.0],["2004-08-02",7.496,7.6442,7.4799,7.6345,607050.0],["2004-08-03",7.6184,7.6377,7.4928,7.5057,494775.0],["2004-08-04",7.5057,7.6248,7.4734,7.5765,432000.0],["2004-08-05",7.5894,7.6248,7.4412,7.4541,436275.0],["2004-08-06",7.4251,7.4928,7.3446,7.4283,933975.0],["2004-08-09",7.409,7.438,7.3607,7.38,349875.0],["2004-08-10",7.38,7.5218,7.3446,7.5218,569475.0],["2004-08-11",7.4895,7.4895,7.3381,7.3865,930375.0],["2004-08-12",7.3865,7.409,7.2673,7.2802,762525.0],["2004-08-13",7.2512,7.2544,7.0128,7.0708,2341800.0],["2004-08-16",7.103,7.2479,7.103,7.2383,1312875.0],["2004-08-17",7.2995,7.409,7.2737,7.3929,1110600.0],["2004-08-18",7.3865,7.4863,7.3542,7.4734,884925.0],["2004-08-19",7.4767,7.4928,7.3543,7.409,321300.0],["2004-08-20",7.3607,7.4767,7.3381,7.4702,736200.0],["2004-08-23",7.4831,7.5346,7.3961,7.3961,433350.0],["2004-08-24",7.4477,7.5057,7.4316,7.5057,563175.0],["2004-08-25",7.5218,7.6603,7.4638,7.6474,554850.0],["2004-08-26",7.6538,7.7311,7.6281,7.715,544500.0],["2004-08-27",7.6828,7.7505,7.6506,7.7311,625950.0],["2004-08-30",7.7408,7.7666,7.6764,7.6764,921375.0],["2004-08-31",7.6667,7.802,7.6667,7.802,582300.0],["2004-09-01",7.802,7.8439,7.7215,7.8439,1487925.0],["2004-09-02",7.8503,7.9212,7.8117,7.9019,818775.0],["2004-09-03",7.9019,7.9083,7.8117,7.8342,531450.0],["2004-09-07",7.8536,8.0017,7.8407,7.9985,1246725.0],["2004-09-08",7.9888,8.0114,7.8954,7.9115,371925.0],["2004-09-09",7.8922,7.9373,7.8407,7.8922,417600.0],["2004-09-10",7.8922,7.9534,7.831,7.9309,747675.0],["2004-09-13",7.9309,7.9309,7.8374,7.8761,990900.0],["2004-09-14",7.8439,8.0501,7.8117,7.9405,809550.0],["2004-09-15",7.8761,7.976,7.8213,7.8954,361350.0],["2004-09-16",7.86,7.9792,7.86,7.9405,292050.0],["2004-09-17",7.9566,7.9663,7.8439,7.8439,388575.0],["2004-09-20",7.8439,7.8858,7.7956,7.8278,405000.0],["2004-09-21",7.8761,8.0211,7.8761,8.0146,475425.0],["2004-09-22",7.9663,7.9663,7.7279,7.7279,692325.0],["2004-09-23",7.7312,7.7505,7.673,7.7215,725175.0],["2004-09-24",7.715,7.7732,7.6762,7.7053,358200.0],["2004-09-27",7.6827,7.6892,7.547,7.5922,682200.0],["2004-09-28",7.5922,7.7473,7.5761,7.7053,612450.0],["2004-09-29",7.6892,7.7635,7.6439,7.6795,529875.0],["2004-09-30",7.6633,7.8055,7.5438,7.7925,1192275.0],["2004-10-01",7.7925,7.9153,7.7505,7.9153,657900.0],["2004-10-04",7.9153,8.0316,7.9121,8.0284,1072800.0],["2004-10-05",8.0025,8.0768,7.9896,8.0607,651375.0],["2004-10-06",8.0607,8.1964,8.0478,8.177,489600.0],["2004-10-07",8.1835,8.1996,8.0478,8.0865,629775.0],["2004-10-08",8.0833,8.1382,7.9864,7.9928,315000.0],["2004-10-11",8.0284,8.093,7.9799,8.0607,607950.0],["2004-10-12",7.9799,8.1027,7.9218,8.0833,632925.0],["2004-10-13",8.0995,8.1835,8.0542,8.0736,404100.0],["2004-10-14",8.0575,8.0768,7.9508,7.9864,524250.0],["2004-10-15",8.0445,8.0607,7.9638,8.0155,412425.0],["2004-10-18",8.0219,8.0219,7.9347,7.9832,533925.0],["2004-10-19",8.009,8.1027,7.8442,7.8862,552825.0],["2004-10-20",7.8701,7.8733,7.6859,7.8539,813600.0],["2004-10-21",7.8765,8.1156,7.8765,8.1156,605700.0],["2004-10-22",8.1156,8.3967,8.1091,8.3191,1024875.0],["2004-10-25",8.2868,8.2868,8.1253,8.2093,776250.0],["2004-10-26",8.219,8.303,8.1673,8.2287,463725.0],["2004-10-27",8.1964,8.4484,8.1964,8.4484,496350.0],["2004-10-28",8.4484,8.5065,8.3708,8.4516,495000.0],["2004-10-29",8.4322,8.5259,8.3999,8.4322,290475.0],["2004-11-01",8.4968,8.5388,8.4484,8.5388,374850.0],["2004-11-02",8.5388,8.6584,8.513,8.6325,735300.0],["2004-11-03",8.7391,8.933,8.7391,8.8878,1258425.0],["2004-11-04",8.8845,9.2593,8.7714,9.2205,1753425.0],["2004-11-05",9.1753,9.6114,9.0913,9.5597,1927125.0],["2004-11-08",9.5307,9.5759,9.4305,9.5178,2149200.0],["2004-11-09",9.4854,9.5565,9.2884,9.3207,1152675.0],["2004-11-10",9.3207,9.3885,9.269,9.3239,813375.0],["2004-11-11",9.3627,9.521,9.3045,9.5178,581850.0],["2004-11-12",9.521,9.5953,9.437,9.5953,524700.0],["2004-11-15",9.5953,9.6502,9.4596,9.5145,707400.0],["2004-11-16",9.5177,9.5177,9.3918,9.4661,348750.0],["2004-11-17",9.5145,9.7407,9.5145,9.6728,510975.0],["2004-11-18",9.6405,9.6437,9.4951,9.5953,608625.0],["2004-11-19",9.6437,9.6599,9.3207,9.3336,612000.0],["2004-11-22",9.3497,9.4111,9.2722,9.4111,562275.0],["2004-11-23",9.3497,9.4079,9.2851,9.395,328950.0],["2004-11-24",9.3853,9.4661,9.3659,9.4628,302175.0],["2004-11-26",9.4661,9.5307,9.4338,9.4338,150300.0],["2004-11-29",9.4919,9.6793,9.4111,9.5727,509175.0],["2004-11-30",9.5501,9.5565,9.4467,9.5565,348300.0],["2004-12-01",9.5436,9.7245,9.4984,9.7181,329625.0],["2004-12-02",9.6114,9.8182,9.605,9.7891,922275.0],["2004-12-03",9.7407,9.844,9.7084,9.815,530325.0],["2004-12-06",9.7568,9.8053,9.647,9.7439,634050.0],["2004-12-07",9.7471,9.7633,9.5953,9.5953,322200.0],["2004-12-08",9.5985,9.7084,9.5759,9.6696,501300.0],["2004-12-09",9.6631,9.7665,9.5856,9.7536,322875.0],["2004-12-10",9.6922,9.8925,9.6793,9.8667,340650.0],["2004-12-13",9.9507,9.9507,9.8053,9.9184,411075.0],["2004-12-14",9.9377,10.1413,9.9184,10.0799,674100.0],["2004-12-15",10.0314,10.1154,9.983,10.0379,608400.0],["2004-12-16",10.0379,10.0379,9.8861,9.9991,579825.0],["2004-12-17",9.9733,10.1671,9.9668,10.0541,972900.0],["2004-12-20",10.0508,10.1219,9.7988,9.8182,852525.0],["2004-12-21",9.8376,9.9507,9.7374,9.8796,544725.0],["2004-12-22",9.8214,9.9701,9.8214,9.8957,338175.0],["2004-12-23",9.9151,10.0153,9.8376,9.9862,485775.0],["2004-12-27",9.9668,10.0379,9.9087,9.9571,272475.0],["2004-12-28",9.9571,10.2285,9.9571,10.0799,414450.0],["2004-12-29",10.0476,10.1284,9.9345,9.9894,394425.0],["2004-12-30",9.9927,10.0866,9.9927,10.0251,457650.0],["2004-12-31",10.0737,10.1579,9.9959,10.0348,381825.0],["2005-01-03",10.0899,10.132,9.8696,9.8923,591750.0],["2005-01-04",9.9247,9.9441,9.6914,9.7433,798750.0],["2005-01-05",9.6817,9.8145,9.5198,9.5198,1150650.0],["2005-01-06",9.4679,9.6429,9.442,9.6202,1081575.0],["2005-01-07",9.685,9.7206,9.523,9.5522,647550.0],["2005-01-10",9.5522,9.5975,9.4777,9.5489,674325.0],["2005-01-11",9.5489,9.5651,9.3805,9.5651,1038825.0],["2005-01-12",9.604,9.6364,9.4517,9.5781,642375.0],["2005-01-13",9.5878,9.6526,9.455,9.4647,557100.0],["2005-01-14",9.5068,9.6364,9.4777,9.6169,387450.0],["2005-01-18",9.604,9.7497,9.5813,9.6785,771075.0],["2005-01-19",9.6623,9.6785,9.361,9.361,762975.0],["2005-01-20",9.8469,9.8631,9.5878,9.7012,2288025.0],["2005-01-21",9.7983,9.8437,9.5262,9.6105,1223550.0],["2005-01-24",9.6752,9.753,9.6623,9.6979,762300.0],["2005-01-25",9.7497,9.8761,9.6526,9.6655,801225.0],["2005-01-26",9.6688,9.7627,9.6558,9.7076,798975.0],["2005-01-27",9.6655,9.8664,9.6655,9.7757,531000.0],["2005-01-28",9.7659,9.8631,9.7335,9.7659,451350.0],["2005-01-31",9.8469,10.1222,9.8469,10.0963,988650.0],["2005-02-01",10.0737,10.1935,10.0121,10.1287,798525.0],["2005-02-02",10.1061,10.1061,9.9797,10.0121,411300.0],["2005-02-03",10.0154,10.0154,9.9117,9.9538,430425.0],["2005-02-04",9.9473,10.0639,9.9247,10.0607,670500.0],["2005-02-07",10.0251,10.0769,9.9473,10.0186,439425.0],["2005-02-08",10.0218,10.1643,9.9959,10.1579,692325.0],["2005-02-09",10.1384,10.1773,9.889,9.9279,1220850.0],["2005-02-10",9.9182,10.0024,9.9182,9.9927,393525.0],["2005-02-11",9.9603,10.0996,9.957,10.0737,561600.0],["2005-02-14",10.0315,10.0866,9.9894,10.0186,461925.0],["2005-02-15",10.0315,10.1482,10.0089,10.1352,526500.0],["2005-02-16",10.1352,10.187,10.051,10.1676,394425.0],["2005-02-17",10.1287,10.2162,9.9992,10.0056,491400.0],["2005-02-18",10.0186,10.0607,9.8566,9.8793,428400.0],["2005-02-22",9.8793,9.9117,9.6785,9.6785,578925.0],["2005-02-23",9.6785,9.7497,9.5101,9.5781,822600.0],["2005-02-24",9.5457,9.672,9.51,9.6526,425025.0],["2005-02-25",9.6882,9.8728,9.672,9.8404,373725.0],["2005-02-28",9.7919,9.8728,9.753,9.8664,886500.0],["2005-03-01",9.8372,10.0963,9.8372,10.0575,681750.0],["2005-03-02",10.0413,10.1676,9.9473,10.0931,822375.0],["2005-03-03",10.106,10.1838,9.9603,10.1222,489825.0],["2005-03-04",10.2032,10.3004,10.1255,10.1579,505350.0],["2005-03-07",10.1384,10.2032,10.0801,10.2032,322425.0],["2005-03-08",10.2032,10.255,10.1125,10.187,603225.0],["2005-03-09",10.1546,10.1967,10.0251,10.132,510525.0],["2005-03-10",10.1222,10.3166,10.1222,10.2874,552825.0],["2005-03-11",10.2874,10.3263,10.1643,10.2129,834300.0],["2005-03-14",10.2453,10.3425,10.187,10.2324,467100.0],["2005-03-15",10.3263,10.4397,10.2777,10.3198,609525.0],["2005-03-16",10.3522,10.4332,10.3004,10.3231,585450.0],["2005-03-17",10.3522,10.5984,10.2615,10.4559,769275.0],["2005-03-18",10.7215,11.081,10.4462,10.5433,1891575.0],["2005-03-21",10.5433,10.5692,10.3781,10.5012,410175.0],["2005-03-22",10.5045,10.6049,10.3425,10.3652,552150.0],["2005-03-23",10.349,10.3522,10.1222,10.1384,634275.0],["2005-03-24",10.1709,10.2424,10.1157,10.1157,299700.0],["2005-03-28",10.1319,10.1579,10.0053,10.0735,564975.0],["2005-03-29",10.0345,10.0962,9.8169,9.8689,843975.0],["2005-03-30",9.8689,9.9403,9.7942,9.8494,1418850.0],["2005-03-31",9.726,9.8722,9.7,9.8397,1394100.0],["2005-04-01",9.8722,9.9209,9.778,9.8234,1206900.0],["2005-04-04",9.791,9.8559,9.7487,9.8397,1115550.0],["2005-04-05",9.8527,9.8624,9.7455,9.7455,803475.0],["2005-04-06",9.8072,9.9306,9.7845,9.8397,534375.0],["2005-04-07",9.8397,9.9144,9.7552,9.8819,281250.0],["2005-04-08",9.8884,9.8884,9.7487,9.7552,271350.0],["2005-04-11",9.7747,9.7747,9.5896,9.5961,600975.0],["2005-04-12",9.5961,9.7617,9.5117,9.7163,591525.0],["2005-04-13",9.7422,9.8072,9.4954,9.5734,1043775.0],["2005-04-14",9.5799,9.6091,9.4175,9.4597,686925.0],["2005-04-15",9.4013,9.5084,9.2844,9.3331,1053225.0],["2005-04-18",9.3363,9.489,9.0343,9.3071,2310525.0],["2005-04-19",9.3363,9.5572,9.3331,9.4305,1482975.0],["2005-04-20",9.4305,9.4305,9.0538,9.0765,1832850.0],["2005-04-21",9.1285,9.1447,8.9174,8.9986,1439775.0],["2005-04-22",8.9466,8.9629,8.7356,8.7615,1748700.0],["2005-04-25",8.833,8.8492,8.6836,8.8005,1773450.0],["2005-04-26",8.8005,8.9336,8.6836,8.6998,1391400.0],["2005-04-27",8.7063,8.8492,8.6122,8.8492,1225800.0],["2005-04-28",8.8232,8.833,8.6609,8.7128,1204875.0],["2005-04-29",8.768,8.7973,8.5212,8.7583,1354275.0],["2005-05-02",8.7615,8.7615,8.6024,8.7031,1537650.0],["2005-05-03",8.6706,8.781,8.6251,8.6706,719775.0],["2005-05-04",8.6803,8.859,8.6706,8.8102,1800900.0],["2005-05-05",8.8102,8.8752,8.7226,8.7875,612900.0],["2005-05-06",8.833,8.8719,8.7875,8.8167,718200.0],["2005-05-09",8.8005,8.9466,8.8005,8.8525,585900.0],["2005-05-10",8.82,8.8362,8.7031,8.7323,634725.0],["2005-05-11",8.7193,8.8005,8.6381,8.7161,461925.0],["2005-05-12",8.7356,8.7713,8.5245,8.5375,542925.0],["2005-05-13",8.5472,8.5732,8.4043,8.5537,584100.0],["2005-05-16",8.5667,8.7226,8.5569,8.7031,670050.0],["2005-05-17",8.6641,8.6901,8.5732,8.6836,521775.0],["2005-05-18",8.7583,8.9694,8.7226,8.9596,877500.0],["2005-05-19",8.9629,8.9824,8.8817,8.9726,473850.0],["2005-05-20",8.9726,8.9726,8.7908,8.9207,408825.0],["2005-05-23",8.9466,8.9921,8.8882,8.9791,337950.0],["2005-05-24",8.9109,8.9369,8.7875,8.8167,503325.0],["2005-05-25",8.7778,8.7843,8.6479,8.7063,371025.0],["2005-05-26",8.7518,8.8135,8.6641,8.7453,284625.0],["2005-05-27",8.7453,8.7745,8.6804,8.7226,364725.0],["2005-05-31",8.7193,8.781,8.6446,8.7388,919125.0],["2005-06-01",8.768,8.8979,8.7453,8.8654,411750.0],["2005-06-02",8.8167,8.9564,8.7908,8.9174,659025.0],["2005-06-03",8.9304,8.9759,8.7875,8.8557,401850.0],["2005-06-06",8.8622,8.9466,8.8167,8.9466,483525.0],["2005-06-07",8.9726,9.0441,8.9272,8.9466,419400.0],["2005-06-08",8.9694,9.0635,8.9629,9.0278,559125.0],["2005-06-09",8.9953,9.0733,8.9401,9.0538,290700.0],["2005-06-10",9.0506,9.0733,8.9369,8.9401,322425.0],["2005-06-13",8.9434,8.9726,8.781,8.8265,925875.0],["2005-06-14",8.8297,8.9694,8.8265,8.9336,813375.0],["2005-06-15",8.9336,8.9564,8.8265,8.8914,506475.0],["2005-06-16",8.8492,9.07,8.8167,9.07,677475.0],["2005-06-17",9.1577,9.161,9.0473,9.0538,894825.0],["2005-06-20",9.0538,9.0538,8.9596,8.9921,191925.0],["2005-06-21",9.0116,9.1317,8.9856,9.0668,272250.0],["2005-06-22",9.0668,9.1577,9.0668,9.109,378450.0],["2005-06-23",9.109,9.1513,8.982,8.9918,444600.0],["2005-06-24",8.995,9.1513,8.995,9.0602,540225.0],["2005-06-27",9.0569,9.0602,8.9559,9.0536,436050.0],["2005-06-28",9.0602,9.1448,9.0374,9.1416,518175.0],["2005-06-29",9.1579,9.2849,9.1513,9.2621,570825.0],["2005-06-30",9.3467,9.3989,9.2002,9.2002,727650.0],["2005-07-01",9.2197,9.3728,9.2067,9.2165,675225.0],["2005-07-05",9.1676,9.2979,9.1253,9.2262,421650.0],["2005-07-06",9.2165,9.2556,9.1318,9.1318,473625.0],["2005-07-07",9.0862,9.1741,9.0211,9.1416,648675.0],["2005-07-08",9.5096,9.7897,9.4705,9.7538,2237400.0],["2005-07-11",9.7538,10.086,9.7408,10.086,1093050.0],["2005-07-12",10.0697,10.1414,9.9102,10.0437,618750.0],["2005-07-13",10.0372,10.0795,9.8711,9.9362,771525.0],["2005-07-14",10.0469,10.0762,9.9362,9.9492,340200.0],["2005-07-15",9.9623,10.0404,9.8711,9.972,654075.0],["2005-07-18",9.9753,10.1707,9.9362,10.1707,795150.0],["2005-07-19",10.2261,10.2261,9.8385,9.9395,1166850.0],["2005-07-20",9.933,9.9655,9.832,9.8678,684225.0],["2005-07-21",9.8353,9.8646,9.705,9.7343,496800.0],["2005-07-22",9.705,9.8353,9.6887,9.8287,252675.0],["2005-07-25",9.8092,9.8353,9.6952,9.7734,427050.0],["2005-07-26",9.7799,9.845,9.7115,9.7669,337725.0],["2005-07-27",9.7506,9.7832,9.6301,9.7799,305325.0],["2005-07-28",9.7636,9.8092,9.6431,9.7962,217125.0],["2005-07-29",9.7701,9.7799,9.6431,9.7213,382050.0],["2005-08-01",9.7538,9.7538,9.6399,9.6952,416700.0],["2005-08-02",9.6854,9.9004,9.6724,9.9004,382275.0],["2005-08-03",9.8515,9.9167,9.7734,9.8939,205425.0],["2005-08-04",9.8678,9.8678,9.6757,9.6757,507375.0],["2005-08-05",9.6757,9.6789,9.5291,9.6561,307125.0],["2005-08-08",9.6529,9.7148,9.6138,9.6366,275175.0],["2005-08-09",9.6561,9.7375,9.6398,9.6561,338850.0],["2005-08-10",9.6757,9.7929,9.6105,9.6887,413550.0],["2005-08-11",9.6724,9.8743,9.6724,9.845,307800.0],["2005-08-12",9.845,9.8841,9.7473,9.8581,279900.0],["2005-08-15",9.8581,9.9004,9.7571,9.8515,384975.0],["2005-08-16",9.8027,9.8255,9.692,9.7734,470925.0],["2005-08-17",9.7538,9.7831,9.5584,9.591,371925.0],["2005-08-18",9.5877,9.6236,9.4933,9.6008,255600.0],["2005-08-19",9.6236,9.6529,9.5356,9.5584,199125.0],["2005-08-22",9.591,9.7017,9.5747,9.6789,254700.0],["2005-08-23",9.7115,9.7538,9.6301,9.7408,303750.0],["2005-08-24",9.7408,9.8157,9.6268,9.6822,522675.0],["2005-08-25",9.692,9.7082,9.6105,9.6789,422325.0],["2005-08-26",9.6822,9.7017,9.5487,9.6138,154800.0],["2005-08-29",9.6073,9.7766,9.5161,9.7669,333225.0],["2005-08-30",9.7669,9.7669,9.6431,9.731,397800.0],["2005-08-31",9.7766,9.8776,9.6724,9.8776,459225.0],["2005-09-01",9.8776,9.9688,9.858,9.8808,433125.0],["2005-09-02",9.819,9.8743,9.7376,9.7734,289800.0],["2005-09-06",9.7831,9.9492,9.7636,9.8841,451575.0],["2005-09-07",9.8255,9.9492,9.7929,9.933,231075.0],["2005-09-08",9.933,9.933,9.731,9.7571,394200.0],["2005-09-09",9.8092,9.9981,9.8092,9.9036,341550.0],["2005-09-12",9.9362,10.0176,9.8841,9.9883,332550.0],["2005-09-13",9.9655,10.0828,9.8125,9.9818,365625.0],["2005-09-14",10.0144,10.0925,9.8841,9.8874,217575.0],["2005-09-15",9.8841,9.9069,9.718,9.8646,405900.0],["2005-09-16",9.9525,10.2261,9.9525,10.1186,1743525.0],["2005-09-19",10.0632,10.1805,10.06,10.1609,702225.0],["2005-09-20",10.2098,10.3791,10.2098,10.3075,791775.0],["2005-09-21",10.2586,10.2749,10.099,10.1446,814050.0],["2005-09-22",10.1121,10.1121,9.7636,9.9264,805275.0],["2005-09-23",9.9395,10.0046,9.8353,9.933,342900.0],["2005-09-26",9.972,10.0893,9.959,10.0437,361800.0],["2005-09-27",10.0437,10.1544,9.9688,10.1023,580500.0],["2005-09-28",10.1121,10.3075,10.0828,10.2717,553050.0],["2005-09-29",10.2912,10.4382,10.2194,10.4382,617850.0],["2005-09-30",10.4349,10.51,10.3827,10.4871,393750.0],["2005-10-03",10.4871,10.5818,10.4186,10.5296,594900.0],["2005-10-04",10.5949,10.7222,10.4839,10.6798,883125.0],["2005-10-05",10.6439,10.6602,10.4316,10.4414,846675.0],["2005-10-06",10.4904,10.5133,10.3206,10.3663,964800.0],["2005-10-07",10.3663,10.3794,10.2684,10.3337,648675.0],["2005-10-10",10.3337,10.4676,10.2945,10.3174,563175.0],["2005-10-11",10.337,10.4153,10.1737,10.1737,419175.0],["2005-10-12",10.1737,10.2357,9.919,10.0464,511425.0],["2005-10-13",10.0529,10.1345,9.9321,9.9909,843975.0],["2005-10-14",10.0333,10.2096,9.9876,10.1606,530775.0],["2005-10-17",10.1639,10.3565,10.1639,10.2717,543825.0],["2005-10-18",10.2814,10.3435,10.0137,10.017,734625.0],["2005-10-19",10.017,10.2227,9.9256,10.2161,1547325.0],["2005-10-20",10.2194,10.2814,10.1019,10.1345,439200.0],["2005-10-21",10.1378,10.2717,10.079,10.1868,404325.0],["2005-10-24",10.1868,10.4937,10.1868,10.4708,392400.0],["2005-10-25",10.4708,10.7255,10.4643,10.67,1241550.0],["2005-10-26",10.67,10.9214,10.6537,10.8234,713250.0],["2005-10-27",11.0193,11.0193,10.8071,10.8659,879750.0],["2005-10-28",10.8985,10.9834,10.8234,10.9769,488025.0],["2005-10-31",10.9736,11.1858,10.9704,11.1108,862875.0],["2005-11-01",11.0944,11.4928,11.0944,11.4275,1237050.0],["2005-11-02",11.2642,11.6397,11.2642,11.5907,526275.0],["2005-11-03",11.5907,11.6887,11.3948,11.4503,701550.0],["2005-11-04",11.434,11.5254,11.3524,11.483,546975.0],["2005-11-07",11.5254,11.754,11.4666,11.6593,779625.0],["2005-11-08",11.6593,11.6887,11.4895,11.594,562050.0],["2005-11-09",11.6593,11.718,11.5548,11.6821,430200.0],["2005-11-10",11.6691,11.9009,11.5907,11.829,519075.0],["2005-11-11",11.7703,11.9172,11.7638,11.9041,299700.0],["2005-11-14",11.9401,12.0152,11.8846,11.9858,461250.0],["2005-11-15",11.9009,11.9858,11.6985,11.7572,789525.0],["2005-11-16",11.7344,11.8225,11.6789,11.7997,334125.0],["2005-11-17",11.8846,12.0968,11.7507,12.0511,459225.0],["2005-11-18",12.1392,12.2176,12.0478,12.1653,459000.0],["2005-11-21",12.1915,12.358,12.1915,12.2437,682200.0],["2005-11-22",12.2404,12.309,12.1653,12.2927,312525.0],["2005-11-23",12.2764,12.4331,12.2633,12.3188,375525.0],["2005-11-25",12.3188,12.3547,12.2143,12.2535,200025.0],["2005-11-28",12.2959,12.3155,11.976,11.976,810675.0],["2005-11-29",12.0347,12.0902,11.8323,11.9825,1005300.0],["2005-11-30",11.9825,12.0641,11.7637,11.8323,602325.0],["2005-12-01",11.9139,12.3188,11.9107,12.2306,831600.0],["2005-12-02",12.1653,12.4265,12.1458,12.247,571050.0],["2005-12-05",12.247,12.4494,12.0935,12.407,696150.0],["2005-12-06",12.4396,12.5767,12.0805,12.1131,940500.0],["2005-12-07",12.0968,12.2111,12.0739,12.1653,458550.0],["2005-12-08",12.1229,12.2372,12.025,12.0935,359550.0],["2005-12-09",12.0805,12.1947,11.9988,12.1327,248625.0],["2005-12-12",12.1425,12.2078,11.9172,12.0217,702450.0],["2005-12-13",12.0217,12.2894,12.0184,12.2535,508275.0],["2005-12-14",12.2764,12.3449,12.1719,12.3188,678150.0],["2005-12-15",12.3057,12.3547,12.2078,12.2927,756450.0],["2005-12-16",12.2927,12.5865,12.149,12.2176,1149075.0],["2005-12-19",12.2698,12.3874,12.1425,12.2111,646200.0],["2005-12-20",12.2535,12.3743,12.1719,12.2437,347175.0],["2005-12-21",12.2992,12.3057,12.149,12.2143,481500.0],["2005-12-22",12.1915,12.3384,12.1425,12.3286,270450.0],["2005-12-23",12.3188,12.4494,12.3188,12.4461,271350.0],["2005-12-27",12.42,12.5963,12.3482,12.3482,450000.0],["2005-12-28",12.358,12.5114,12.358,12.4853,377550.0],["2005-12-29",12.4558,12.5836,12.4133,12.4788,406575.0],["2005-12-30",12.4198,12.4198,12.2921,12.3379,468000.0],["2006-01-03",12.3871,12.636,12.0235,12.6098,1097550.0],["2006-01-04",12.5869,12.8718,12.5803,12.7965,1021275.0],["2006-01-05",12.7539,12.9045,12.6753,12.8751,1001925.0],["2006-01-06",12.9209,13.0978,12.8489,12.8947,835200.0],["2006-01-09",12.9144,13.0847,12.9144,13.029,756000.0],["2006-01-10",12.8685,13.1011,12.7899,13.0945,781200.0],["2006-01-11",13.0945,13.196,13.0356,13.0454,500400.0],["2006-01-12",12.5279,12.8914,12.4067,12.6687,1539000.0],["2006-01-13",12.6687,12.7572,12.636,12.7572,643500.0],["2006-01-17",12.7408,12.7965,12.5181,12.6425,973125.0],["2006-01-18",12.6098,12.6851,12.4951,12.6458,540450.0],["2006-01-19",12.6753,13.0454,12.6753,12.993,672300.0],["2006-01-20",12.993,12.993,12.6818,12.7244,869625.0],["2006-01-23",12.6524,12.9668,12.6491,12.8096,875475.0],["2006-01-24",12.8128,13.1829,12.8128,13.1174,877275.0],["2006-01-25",13.1829,13.5891,13.0847,13.517,1621350.0],["2006-01-26",13.5334,14.0018,13.5334,13.8445,906525.0],["2006-01-27",13.9199,13.9363,13.6218,13.7266,1372275.0],["2006-01-30",13.7561,13.7856,13.6415,13.6742,1486575.0],["2006-01-31",13.5432,13.9395,13.4875,13.9395,997200.0],["2006-02-01",13.8577,14.028,13.7823,13.8413,1101600.0],["2006-02-02",13.8446,13.9952,13.7725,13.9166,687375.0],["2006-02-03",13.838,14.2474,13.8151,13.9461,830250.0],["2006-02-06",13.9297,14.0967,13.9264,13.9821,888075.0],["2006-02-07",14.0018,14.3948,14.0018,14.0836,892800.0],["2006-02-08",14.0836,14.4079,14.0443,14.3653,758925.0],["2006-02-09",14.3653,14.5913,14.3391,14.3391,634050.0],["2006-02-10",14.3555,14.4046,14.0509,14.2638,578250.0],["2006-02-13",14.231,14.4439,14.1884,14.2114,339750.0],["2006-02-14",14.231,14.4046,14.0509,14.2474,725175.0],["2006-02-15",14.29,14.4996,14.2474,14.4996,677475.0],["2006-02-16",14.5422,14.7453,14.5062,14.7289,405675.0],["2006-02-17",14.7977,14.8533,14.611,14.8042,816300.0],["2006-02-21",14.7518,14.7551,14.5422,14.7485,911025.0],["2006-02-22",14.7714,15.3282,14.7682,15.2496,1342575.0],["2006-02-23",15.1678,15.4494,15.0695,15.1645,655650.0],["2006-02-24",15.1678,15.4101,15.1678,15.2922,676125.0],["2006-02-27",14.7387,14.837,14.5651,14.6437,1801800.0],["2006-02-28",14.6437,14.6437,14.0018,14.0771,1563075.0],["2006-03-01",14.159,14.4963,14.0673,14.4636,990225.0],["2006-03-02",14.4636,14.5094,14.2605,14.3522,896175.0],["2006-03-03",14.3522,14.4308,14.2965,14.3653,814950.0],["2006-03-06",14.3653,14.5749,14.1721,14.2147,906750.0],["2006-03-07",14.1,14.1,13.8544,13.9002,1206225.0],["2006-03-08",13.8544,14.1819,13.8347,14.0935,822375.0],["2006-03-09",14.0935,14.1491,13.9854,13.9887,492525.0],["2006-03-10",13.9657,14.3064,13.9592,14.1688,398925.0],["2006-03-13",14.2507,14.3391,14.0018,14.0836,782100.0],["2006-03-14",14.2081,14.5422,14.1721,14.4996,632475.0],["2006-03-15",14.4832,14.6961,14.4177,14.5684,500625.0],["2006-03-16",14.6077,14.7518,14.5455,14.5717,431325.0],["2006-03-17",14.5848,14.6568,14.5291,14.6273,584775.0],["2006-03-20",14.5454,14.6797,14.493,14.5848,465975.0],["2006-03-21",14.5422,14.5422,14.4177,14.4603,1267875.0],["2006-03-22",14.362,14.6208,14.2081,14.5651,630900.0],["2006-03-23",14.3948,14.3997,14.1541,14.1835,574200.0],["2006-03-24",14.1491,14.3064,14.0607,14.2474,1015800.0],["2006-03-27",14.272,14.5029,14.272,14.4636,668400.0],["2006-03-28",14.4931,14.5176,14.2228,14.2327,711750.0],["2006-03-29",14.2523,14.4144,14.2278,14.2474,622050.0],["2006-03-30",14.2095,14.4458,14.2095,14.3227,603300.0],["2006-03-31",14.3572,14.5737,14.3326,14.5491,484800.0],["2006-04-03",14.5048,14.5836,14.3867,14.5343,1065450.0],["2006-04-04",14.5344,14.6328,14.3572,14.4999,590400.0],["2006-04-05",14.5393,14.5737,14.4359,14.554,418350.0],["2006-04-06",14.554,14.6771,14.4261,14.6722,462900.0],["2006-04-07",14.7608,14.9133,14.5393,14.618,399900.0],["2006-04-10",14.5688,14.6771,14.3375,14.431,373350.0],["2006-04-11",14.5196,14.5688,14.1209,14.1701,846000.0],["2006-04-12",14.2243,14.3572,14.1012,14.3079,638850.0],["2006-04-13",14.3079,14.4654,14.1504,14.3522,461850.0],["2006-04-17",14.4408,14.5983,14.3769,14.5048,448050.0],["2006-04-18",14.6033,14.8887,14.5836,14.8297,662100.0],["2006-04-19",14.8395,15.0708,14.7952,15.0659,692250.0],["2006-04-20",15.0659,15.2136,14.9429,15.0708,461550.0],["2006-04-21",15.1102,15.2382,14.9084,15.0807,786000.0],["2006-04-24",15.0807,15.125,14.9084,15.0708,518100.0],["2006-04-25",15.0118,15.0954,14.7657,15.0954,722250.0],["2006-04-26",15.0955,15.5532,14.7706,14.8149,1376700.0],["2006-04-27",14.8198,15.1299,14.6771,14.9822,457500.0],["2006-04-28",14.9822,15.061,14.7608,14.9379,1070400.0],["2006-05-01",14.933,15.0512,14.3719,14.4211,861900.0],["2006-05-02",14.4211,14.7706,14.2784,14.7361,1014300.0],["2006-05-03",14.7411,14.9183,14.6033,14.8986,574650.0],["2006-05-04",14.8936,15.0315,14.8297,14.933,413250.0],["2006-05-05",15.0315,15.2579,14.9921,15.2579,526200.0],["2006-05-08",15.2579,15.3662,15.2087,15.2628,399150.0],["2006-05-09",15.2628,15.4597,15.1545,15.4547,444150.0],["2006-05-10",15.3957,15.5138,15.2431,15.4547,390900.0],["2006-05-11",15.4154,15.5827,14.9872,15.0265,597300.0],["2006-05-12",15.0019,15.2579,14.8149,14.8986,538950.0],["2006-05-15",14.7165,14.9872,14.7115,14.9035,533700.0],["2006-05-16",14.8395,15.0069,14.7017,14.7706,502050.0],["2006-05-17",14.7263,14.7312,14.0963,14.18,915450.0],["2006-05-18",14.2981,14.5245,14.244,14.3079,720600.0],["2006-05-19",14.3867,14.7608,14.2587,14.7017,736500.0],["2006-05-22",14.5787,14.5787,14.0028,14.1111,717750.0],["2006-05-23",14.2341,14.5393,14.1603,14.1701,579750.0],["2006-05-24",14.1751,14.4162,13.801,14.0865,981300.0],["2006-05-25",14.1258,14.4162,14.0618,14.2292,587850.0],["2006-05-26",14.2981,14.5245,14.1554,14.495,458250.0],["2006-05-30",14.3965,14.4015,13.9634,14.0126,568500.0],["2006-05-31",14.0815,14.431,14.0815,14.4261,895800.0],["2006-06-01",14.4015,14.6476,14.2489,14.6476,880800.0],["2006-06-02",14.7657,14.8346,14.2883,14.495,686250.0],["2006-06-05",14.4654,14.5934,13.9929,13.9979,783300.0],["2006-06-06",14.0471,14.116,13.6583,13.9044,1190250.0],["2006-06-07",13.9093,14.2292,13.8354,14.052,707550.0],["2006-06-08",14.052,14.1061,13.7272,14.0471,946350.0],["2006-06-09",14.1062,14.303,14.0766,14.1554,330450.0],["2006-06-12",14.1406,14.1997,13.8059,13.8108,786150.0],["2006-06-13",13.8108,13.9634,12.9643,13.0725,1474800.0],["2006-06-14",13.0922,13.2694,13.0086,13.1365,1588350.0],["2006-06-15",13.3039,14.0717,13.2891,14.0569,1056600.0],["2006-06-16",14.1554,14.1997,13.7911,14.0176,1369950.0],["2006-06-19",14.0176,14.0914,13.6484,13.7075,733800.0],["2006-06-20",13.7321,14.0077,13.6878,13.8404,567750.0],["2006-06-21",13.8108,14.3867,13.8108,14.3079,633000.0],["2006-06-22",14.2243,14.2489,13.9437,14.0963,847650.0],["2006-06-23",14.2144,14.6918,14.0865,14.5688,998850.0],["2006-06-26",14.6082,14.6919,14.303,14.4162,697050.0],["2006-06-27",14.4507,14.5245,14.2538,14.303,558900.0],["2006-06-28",14.3522,14.4212,14.1898,14.2489,903000.0],["2006-06-29",14.3624,14.7424,14.313,14.6931,1232550.0],["2006-06-30",14.7227,14.9695,14.6289,14.9399,970950.0],["2006-07-03",14.9399,15.0879,14.8165,15.0386,357600.0],["2006-07-05",15.004,15.009,14.6339,14.7572,756150.0],["2006-07-06",14.8115,14.9547,14.7326,14.8165,615150.0],["2006-07-07",14.8165,14.8165,14.3575,14.3575,883650.0],["2006-07-10",14.3969,14.4068,14.2686,14.3476,1230000.0],["2006-07-11",14.3377,14.3624,14.0959,14.3328,744150.0],["2006-07-12",14.313,14.3525,14.0663,14.091,528150.0],["2006-07-13",14.0663,14.0712,13.701,13.706,1132650.0],["2006-07-14",13.706,13.706,13.3555,13.4345,1305000.0],["2006-07-17",13.4345,13.4987,13.1631,13.4049,712800.0],["2006-07-18",13.3506,13.4246,13.0545,13.242,1002750.0],["2006-07-19",13.2272,13.933,13.2272,13.8639,969450.0],["2006-07-20",13.9429,13.9922,13.6714,13.6813,813000.0],["2006-07-21",13.6122,13.6171,13.3259,13.4493,1152900.0],["2006-07-24",13.5727,13.7701,13.5727,13.7307,706650.0],["2006-07-25",13.6714,13.8442,13.5135,13.7504,782550.0],["2006-07-26",13.7553,13.9774,13.3654,13.4345,1586700.0],["2006-07-27",13.8096,14.4315,13.7208,14.0515,2101500.0],["2006-07-28",14.0663,14.4315,14.0515,14.313,535350.0],["2006-07-31",14.239,14.3821,14.1748,14.3427,480900.0],["2006-08-01",14.3229,14.3229,13.9774,14.0219,838500.0],["2006-08-02",14.0909,14.4562,14.0712,14.4068,682500.0],["2006-08-03",14.2637,14.5499,14.2341,14.471,389550.0],["2006-08-04",14.6339,14.8263,14.3871,14.4611,463500.0],["2006-08-07",14.4661,14.4957,14.1798,14.2489,503550.0],["2006-08-08",14.2884,14.3969,14.012,14.0712,479250.0],["2006-08-09",14.2143,14.2439,13.8047,13.8096,469350.0],["2006-08-10",13.7948,14.0169,13.627,14.0021,478500.0],["2006-08-11",13.9676,13.9774,13.7751,13.9281,571200.0],["2006-08-14",13.9922,14.1058,13.8738,13.9182,499500.0],["2006-08-15",14.0416,14.2785,13.9922,14.1699,560550.0],["2006-08-16",14.2933,14.4019,14.2193,14.3525,344850.0],["2006-08-17",14.3032,14.6783,14.2834,14.5796,409050.0],["2006-08-18",14.5697,14.6585,14.4167,14.5499,239850.0],["2006-08-21",14.5499,14.5944,14.2291,14.318,747300.0],["2006-08-22",14.2686,14.3871,14.0909,14.1897,503100.0],["2006-08-23",14.2341,14.2884,13.8294,13.9133,477150.0],["2006-08-24",13.9429,13.9478,13.6221,13.627,1071300.0],["2006-08-25",13.5431,13.5925,13.395,13.4098,1077750.0],["2006-08-28",13.3457,13.6961,13.3309,13.6616,1112550.0],["2006-08-29",13.7603,13.78,13.5234,13.6418,590700.0],["2006-08-30",13.6912,13.7504,13.5086,13.5283,492900.0],["2006-08-31",13.5974,13.7504,13.5925,13.6813,347100.0],["2006-09-01",13.701,14.0268,13.553,14.0169,942150.0],["2006-09-05",13.9676,14.1354,13.8935,14.1255,701550.0],["2006-09-06",13.9281,13.9873,13.78,13.7997,648000.0],["2006-09-07",13.6764,13.9429,13.5974,13.8294,781500.0],["2006-09-08",13.8392,13.9676,13.7208,13.854,483900.0],["2006-09-11",13.8146,14.0663,13.7455,13.9083,352200.0],["2006-09-12",14.0169,14.3772,13.9922,14.3229,713850.0],["2006-09-13",14.3229,14.6635,14.2736,14.5302,612150.0],["2006-09-14",14.4809,14.6339,14.3772,14.5549,424650.0],["2006-09-15",14.6289,14.6733,14.4907,14.5203,557100.0],["2006-09-18",14.471,14.5549,14.2637,14.3328,489750.0],["2006-09-19",14.313,14.318,13.933,14.0021,1080150.0],["2006-09-20",14.1156,14.5944,14.0663,14.5055,824400.0],["2006-09-21",14.5105,14.6684,14.3377,14.4414,629850.0],["2006-09-22",14.3723,14.4019,14.2193,14.313,329850.0],["2006-09-25",14.3032,14.6339,14.239,14.5796,510300.0],["2006-09-26",14.5055,14.6536,14.3032,14.6487,590700.0],["2006-09-27",14.624,14.6339,14.318,14.3377,628800.0],["2006-09-28",14.3922,14.4911,14.2684,14.4515,508050.0],["2006-09-29",14.4862,14.6198,14.4367,14.4713,657900.0],["2006-10-02",14.4169,14.4516,14.12,14.2882,557400.0],["2006-10-03",14.2635,14.5802,14.2189,14.501,386850.0],["2006-10-04",14.4219,14.8871,14.3674,14.8623,571350.0],["2006-10-05",14.8673,15.1543,14.8227,15.1048,727050.0],["2006-10-06",15.0553,15.0702,14.8227,14.9663,347850.0],["2006-10-09",14.9712,15.3968,14.9465,15.3919,906450.0],["2006-10-10",15.4166,15.5899,15.2434,15.3671,541200.0],["2006-10-11",15.2682,15.382,15.0603,15.2434,859350.0],["2006-10-12",15.3177,15.5552,15.3177,15.5008,597150.0],["2006-10-13",15.5008,15.5948,15.3919,15.5404,515250.0],["2006-10-16",15.5156,15.5948,15.4513,15.481,363600.0],["2006-10-17",15.4414,15.4859,15.1444,15.1939,484950.0],["2006-10-18",15.3127,15.4364,15.1692,15.2979,524400.0],["2006-10-19",15.2484,15.3622,15.1147,15.2137,301650.0],["2006-10-20",15.2434,15.2434,15.0059,15.0554,438750.0],["2006-10-23",15.0257,15.2434,15.0009,15.2434,231000.0],["2006-10-24",15.2434,15.4265,15.1791,15.4166,517650.0],["2006-10-25",15.8126,15.9561,15.6295,15.7235,934050.0],["2006-10-26",15.8373,15.8769,15.5255,15.867,336750.0],["2006-10-27",15.773,15.8373,15.476,15.5156,317700.0],["2006-10-30",15.5206,15.8076,15.481,15.7631,419250.0],["2006-10-31",15.8126,15.9215,15.7086,15.768,499350.0],["2006-11-01",15.867,15.867,15.2335,15.3028,500550.0],["2006-11-02",15.3028,15.6146,15.2137,15.5156,536700.0],["2006-11-03",15.5899,15.6146,15.2533,15.3473,272250.0],["2006-11-06",15.4463,15.9066,15.4364,15.8324,407400.0],["2006-11-07",15.8522,16.1491,15.8126,15.9759,507750.0],["2006-11-08",15.9462,16.0254,15.8472,15.9957,441000.0],["2006-11-09",16.0402,16.0402,15.5998,15.6097,450600.0],["2006-11-10",15.6097,16.06,15.6097,16.0303,489450.0],["2006-11-13",16.0353,16.258,16.0204,16.1442,438750.0],["2006-11-14",16.1194,16.3619,16.1095,16.357,559050.0],["2006-11-15",16.4065,16.55,16.3768,16.451,361050.0],["2006-11-16",16.5302,16.644,16.3322,16.4758,494550.0],["2006-11-17",16.4758,16.5055,16.2728,16.3421,373800.0],["2006-11-20",15.9462,16.3867,15.9462,16.2382,432600.0],["2006-11-21",16.2877,16.4461,16.258,16.3025,443100.0],["2006-11-22",16.3322,16.4461,16.263,16.4312,304650.0],["2006-11-24",16.3322,16.4312,16.2431,16.3619,75450.0],["2006-11-27",16.3322,16.3322,15.6245,15.6394,411900.0],["2006-11-28",15.6295,15.8522,15.5354,15.7284,530100.0],["2006-11-29",15.7878,15.9116,15.5602,15.7532,397050.0],["2006-11-30",15.7878,15.7977,15.5107,15.5948,630900.0],["2006-12-01",15.5948,15.6839,15.09,15.3325,788400.0],["2006-12-04",15.4067,15.867,15.4067,15.8621,468750.0],["2006-12-05",15.9215,15.9561,15.7284,15.8522,378900.0],["2006-12-06",15.8621,15.9858,15.7878,15.8522,314850.0],["2006-12-07",15.9512,15.9858,15.6988,15.7087,364650.0],["2006-12-08",15.6196,15.8423,15.5899,15.773,332250.0],["2006-12-11",15.7581,15.8373,15.6493,15.6839,330900.0],["2006-12-12",15.6641,15.7235,15.4909,15.6641,489900.0],["2006-12-13",15.7878,15.7928,15.5206,15.5552,402750.0],["2006-12-14",15.5552,15.6987,15.5107,15.5602,419700.0],["2006-12-15",15.6394,15.6888,15.3474,15.5503,924000.0],["2006-12-18",15.5404,15.5503,15.2731,15.2929,609750.0],["2006-12-19",15.1692,15.2137,14.8425,15.1395,1009950.0],["2006-12-20",15.1692,15.2484,15.0999,15.189,645300.0],["2006-12-21",15.2434,15.3622,14.9019,14.991,682950.0],["2006-12-22",14.9811,14.9811,14.7238,14.9019,595050.0],["2006-12-26",14.8524,15.1147,14.8524,15.09,572550.0],["2006-12-27",15.1444,15.3078,15.1444,15.2236,323550.0],["2006-12-28",15.2187,15.2633,15.0796,15.1541,282900.0],["2006-12-29",15.1591,15.2981,15.03,15.0498,315450.0],["2007-01-03",15.0945,15.3974,14.9853,15.2534,920100.0],["2007-01-04",15.1839,15.2286,15.025,15.1938,570450.0],["2007-01-05",15.169,15.2683,14.9853,15.0101,379050.0],["2007-01-08",14.9803,15.1839,14.7767,15.0945,654750.0],["2007-01-09",15.1144,15.3577,15.0846,15.308,752700.0],["2007-01-10",15.2633,15.5215,15.1591,15.462,546000.0],["2007-01-11",15.5315,15.7847,15.4719,15.7102,595950.0],["2007-01-12",15.7351,15.8493,15.6804,15.74,322800.0],["2007-01-16",15.7499,15.8195,15.6059,15.6556,507000.0],["2007-01-17",15.5712,15.6159,15.4222,15.4917,598800.0],["2007-01-18",15.5414,15.6357,15.4024,15.4917,835650.0],["2007-01-19",15.4917,15.6854,15.3924,15.6606,648000.0],["2007-01-22",15.7152,15.7201,15.3726,15.5066,490350.0],["2007-01-23",15.5166,15.6308,15.4024,15.6159,781200.0],["2007-01-24",15.6655,15.9833,15.601,15.9833,1040550.0],["2007-01-25",15.889,16.1174,15.5116,15.5911,906750.0],["2007-01-26",15.6755,15.6755,15.3626,15.5315,729750.0],["2007-01-29",15.5563,15.7301,15.3726,15.4322,682950.0],["2007-01-30",15.4917,15.5712,15.318,15.5712,549600.0],["2007-01-31",15.5662,15.9436,15.462,15.8493,746250.0],["2007-02-01",15.9386,16.1472,15.8046,15.8443,650250.0],["2007-02-02",15.8443,15.889,15.745,15.8443,439200.0],["2007-02-05",15.8244,15.889,15.7499,15.8095,273750.0],["2007-02-06",15.8145,15.8939,15.745,15.8244,280350.0],["2007-02-07",15.884,15.9486,15.7748,15.884,312000.0],["2007-02-08",15.884,15.9337,15.6457,15.8244,346650.0],["2007-02-09",15.8443,15.9784,15.3726,15.5116,391500.0],["2007-02-12",15.5563,15.5613,15.3875,15.4917,341100.0],["2007-02-13",15.5513,15.7897,15.5414,15.7847,466800.0],["2007-02-14",15.8195,16.0925,15.7996,15.9635,351000.0],["2007-02-15",15.9386,15.9635,15.8393,15.9138,326100.0],["2007-02-16",15.9039,15.9039,15.6755,15.7996,245550.0],["2007-02-20",15.8046,15.889,15.6655,15.8741,394500.0],["2007-02-21",15.8046,15.8741,15.7152,15.8244,460350.0],["2007-02-22",15.8244,15.889,15.6755,15.7748,325050.0],["2007-02-23",15.7599,15.7599,15.4272,15.596,579450.0],["2007-02-26",15.6854,15.7202,15.1293,15.2733,611400.0],["2007-02-27",15.0945,15.0945,14.6377,14.8363,1155900.0],["2007-02-28",14.8314,15.0349,14.7718,14.9456,1454700.0],["2007-03-01",14.7966,15.0747,14.5831,14.9108,789900.0],["2007-03-02",14.9108,15.0002,14.6377,14.6675,933300.0],["2007-03-05",14.5235,14.5682,14.1859,14.2107,899700.0],["2007-03-06",14.3497,14.5483,14.2703,14.4639,862950.0],["2007-03-07",14.4043,14.5384,14.3398,14.4143,566700.0],["2007-03-08",14.5483,14.7221,14.3646,14.4788,764700.0],["2007-03-09",14.603,14.603,14.3497,14.4292,629700.0],["2007-03-12",14.4341,14.4639,14.2405,14.4441,433950.0],["2007-03-13",14.3497,14.3497,13.7092,13.7787,939750.0],["2007-03-14",13.7738,14.0717,13.595,14.0617,1347000.0],["2007-03-15",14.0617,14.3001,14.0617,14.2256,568350.0],["2007-03-16",14.31,14.3795,14.1114,14.2653,1290900.0],["2007-03-19",14.3646,14.5186,14.305,14.5136,663600.0],["2007-03-20",14.5235,14.6576,14.4689,14.593,542850.0],["2007-03-21",14.6526,15.1591,14.593,15.1541,1245300.0],["2007-03-22",15.1789,15.308,15.03,15.164,812850.0],["2007-03-23",15.1491,15.3378,15.1243,15.2782,558450.0],["2007-03-26",15.2782,15.3775,15.0399,15.169,736200.0],["2007-03-27",15.0995,15.169,14.9356,14.9356,676350.0],["2007-03-28",14.9158,14.9207,14.6526,14.7966,663600.0],["2007-03-29",14.9406,14.9654,14.6129,14.8115,730200.0],["2007-03-30",14.8065,14.9211,14.667,14.8264,520650.0],["2007-04-02",14.8514,14.9261,14.6023,14.8364,449400.0],["2007-04-03",14.9211,15.0058,14.8763,14.9111,558150.0],["2007-04-04",14.8813,14.9759,14.7966,14.8713,433350.0],["2007-04-05",14.8464,14.946,14.8115,14.8414,385800.0],["2007-04-09",14.8563,14.8663,14.682,14.7119,575400.0],["2007-04-10",14.7218,14.946,14.7069,14.8962,591600.0],["2007-04-11",14.8962,14.8962,14.667,14.7766,382800.0],["2007-04-12",14.7268,14.9659,14.6072,14.941,517350.0],["2007-04-13",14.961,15.0706,14.9311,15.0506,391950.0],["2007-04-16",15.1553,15.4691,15.1304,15.3695,513150.0],["2007-04-17",15.4094,15.5239,15.3097,15.3795,424950.0],["2007-04-18",15.3097,15.7382,15.2001,15.509,707700.0],["2007-04-19",15.3545,15.5937,15.1403,15.4293,518550.0],["2007-04-20",15.5289,15.6086,15.2997,15.4442,440400.0],["2007-04-23",15.4442,15.514,15.3197,15.4691,648900.0],["2007-04-24",14.6969,15.509,14.4976,14.961,1491150.0],["2007-04-25",15.0357,15.4542,14.9709,15.3695,1178850.0],["2007-04-26",15.3247,15.4542,15.0407,15.3496,1583100.0],["2007-04-27",15.2748,15.4741,15.2101,15.4442,940650.0],["2007-04-30",15.4243,15.5439,15.2051,15.2848,1324500.0],["2007-05-01",15.24,15.3595,15.1553,15.3197,935850.0],["2007-05-02",15.3197,15.6584,15.2748,15.5538,799650.0],["2007-05-03",15.5488,15.6485,15.4342,15.5737,564300.0],["2007-05-04",15.6335,15.7382,15.514,15.7382,624750.0],["2007-05-07",15.7182,15.8478,15.6186,15.6684,509400.0],["2007-05-08",15.6435,15.6435,15.4143,15.5937,474750.0],["2007-05-09",15.5389,15.6584,15.494,15.5488,650850.0],["2007-05-10",15.4542,15.4641,15.1802,15.2051,748500.0],["2007-05-11",15.2698,15.4691,15.2051,15.4542,552450.0],["2007-05-14",15.4691,15.6036,15.1802,15.2798,462750.0],["2007-05-15",15.3097,15.4193,15.0407,15.0457,462900.0],["2007-05-16",15.1303,15.215,15.0058,15.1303,306000.0],["2007-05-17",15.0755,15.23,15.0755,15.1303,540300.0],["2007-05-18",15.1702,15.3595,15.0805,15.2798,460800.0],["2007-05-21",15.2449,15.5339,15.1702,15.4392,634950.0],["2007-05-22",15.8727,16.1517,15.3446,15.4243,634500.0],["2007-05-23",15.4641,15.519,15.3645,15.3894,384450.0],["2007-05-24",15.4093,15.4592,15.0357,15.0706,486600.0],["2007-05-25",15.1104,15.215,14.8763,15.0158,769500.0],["2007-05-29",15.0755,15.2997,15.0755,15.22,573450.0],["2007-05-30",15.1154,15.4691,15.0207,15.4691,743700.0],["2007-05-31",16.5054,17.2477,16.4157,16.5951,5908500.0],["2007-06-01",16.8442,16.8442,16.5901,16.6897,1194300.0],["2007-06-04",16.625,16.6748,16.331,16.5154,761700.0],["2007-06-05",16.4008,16.4406,16.1517,16.2015,679200.0],["2007-06-06",16.1915,16.1915,15.8777,15.9823,1069200.0],["2007-06-07",15.9524,15.9673,15.5737,15.5937,747300.0],["2007-06-08",15.6186,15.9873,15.5987,15.9673,856950.0],["2007-06-11",15.9574,16.1218,15.8079,16.0919,539100.0],["2007-06-12",15.9972,16.1019,15.8179,15.8278,626100.0],["2007-06-13",15.9374,16.062,15.773,15.9374,579750.0],["2007-06-14",15.9424,16.2364,15.9026,16.1118,1241700.0],["2007-06-15",16.4406,16.5602,16.2164,16.2214,848100.0],["2007-06-18",16.2264,16.3011,16.0122,16.1018,496500.0],["2007-06-19",16.072,16.0919,15.8976,16.0421,714000.0],["2007-06-20",16.062,16.2563,15.8378,15.8378,743550.0],["2007-06-21",15.778,15.9275,15.4691,15.7182,1191300.0],["2007-06-22",15.7083,15.7083,15.4791,15.5887,943050.0],["2007-06-25",15.6335,15.7182,15.2997,15.3645,867150.0],["2007-06-26",15.4841,15.6086,15.2997,15.3695,845850.0],["2007-06-27",15.235,15.5887,15.1802,15.5887,851400.0],["2007-06-28",15.5638,15.8179,15.4442,15.7033,685050.0],["2007-06-29",15.7483,15.7633,15.2385,15.4434,772800.0],["2007-07-02",15.5184,15.7483,15.4984,15.6333,981150.0],["2007-07-03",15.6783,15.9982,15.6583,15.7383,1092300.0],["2007-07-05",15.7583,15.8732,15.5783,15.7483,711000.0],["2007-07-06",16.2281,17.0227,16.1681,16.9128,2907750.0],["2007-07-09",16.9927,17.2426,16.8478,16.9528,1048050.0],["2007-07-10",16.8678,16.8678,16.233,16.303,1343850.0],["2007-07-11",16.338,16.5529,16.2081,16.5179,1101300.0],["2007-07-12",16.5579,16.9078,16.318,16.9078,907500.0],["2007-07-13",16.9827,17.1127,16.8378,17.0527,579000.0],["2007-07-16",17.0277,17.0327,16.7029,16.7828,657300.0],["2007-07-17",16.8478,17.1227,16.8478,16.9128,727200.0],["2007-07-18",16.7778,16.7778,16.1581,16.408,1260300.0],["2007-07-19",16.5529,16.7278,16.1581,16.273,1187550.0],["2007-07-20",16.273,16.273,15.6183,16.0082,1396050.0],["2007-07-23",16.0981,16.2281,15.9182,16.0681,1146750.0],["2007-07-24",15.8282,15.8282,15.2835,15.3184,1698600.0],["2007-07-25",15.5184,16.2131,15.4534,16.1131,2469300.0],["2007-07-26",16.1131,16.1131,14.6687,15.7483,3282450.0],["2007-07-27",15.6983,15.8932,15.4784,15.6483,1826250.0],["2007-07-30",15.6983,15.8782,15.3884,15.7233,2013900.0],["2007-07-31",15.7832,15.9832,15.2135,15.3284,1584750.0],["2007-08-01",14.8936,15.5284,14.8936,15.3434,2016900.0],["2007-08-02",15.4934,15.7832,15.1685,15.4734,1801800.0],["2007-08-03",15.4334,15.4334,14.5488,14.7637,2399100.0],["2007-08-06",14.8337,15.3934,14.3189,15.3584,2312850.0],["2007-08-07",15.2485,15.7233,15.0236,15.4784,1828800.0],["2007-08-08",15.4634,16.408,15.4634,16.0781,2695950.0],["2007-08-09",15.4684,16.0731,15.0686,15.9182,3243150.0],["2007-08-10",15.6183,15.9582,15.0036,15.8082,1945200.0],["2007-08-13",16.0531,16.4879,15.7083,15.7733,2395350.0],["2007-08-14",15.7533,16.1281,15.3234,15.4934,1276050.0],["2007-08-15",15.4934,15.8282,14.9186,14.9386,1144950.0],["2007-08-16",14.7887,15.7982,14.5138,15.4934,2295150.0],["2007-08-17",15.8932,16.5429,15.5983,16.0781,1884450.0],["2007-08-20",16.1231,16.2081,15.6433,16.0182,1409850.0],["2007-08-21",15.8632,16.6679,15.8632,16.293,1363650.0],["2007-08-22",16.473,16.7428,16.1681,16.4879,810300.0],["2007-08-23",16.5129,16.9128,16.1331,16.303,878400.0],["2007-08-24",16.283,16.7178,16.0731,16.6829,995400.0],["2007-08-27",16.5979,16.5979,16.2231,16.248,838950.0],["2007-08-28",16.0881,16.1881,15.7483,15.7733,1009500.0],["2007-08-29",15.8982,16.4929,15.7733,16.483,1266900.0],["2007-08-30",16.273,16.438,16.0032,16.1031,929250.0],["2007-08-31",16.0931,16.4879,16.0531,16.388,841650.0],["2007-09-04",16.463,17.1327,16.373,16.9428,1058700.0],["2007-09-05",16.5729,16.7578,16.363,16.5829,971850.0],["2007-09-06",16.6379,16.8028,16.383,16.7328,847200.0],["2007-09-07",16.403,16.5179,15.9882,16.308,1007400.0],["2007-09-10",16.453,16.6779,15.8682,16.5179,1209750.0],["2007-09-11",16.7628,17.1327,16.5679,16.7078,1026150.0],["2007-09-12",16.5229,17.0527,16.5029,16.7828,1313550.0],["2007-09-13",16.9677,17.2076,16.6929,17.0327,851250.0],["2007-09-14",16.9577,17.0827,16.7978,16.9727,813450.0],["2007-09-17",16.8928,16.9627,16.5879,16.8128,871800.0],["2007-09-18",17.0377,17.5275,16.4929,17.4675,1823100.0],["2007-09-19",17.6474,17.9923,17.3776,17.5525,1081800.0],["2007-09-20",17.6624,17.7324,17.1727,17.3426,868500.0],["2007-09-21",17.7224,17.8324,17.3076,17.3476,1292400.0],["2007-09-24",17.2976,17.4375,16.9477,16.9777,926850.0],["2007-09-25",16.8178,16.9777,15.6283,15.8632,4186350.0],["2007-09-26",15.9932,16.6329,15.7433,16.428,2602050.0],["2007-09-27",16.418,16.6329,16.1231,16.6279,1241850.0],["2007-09-28",16.7231,16.7231,16.3472,16.4675,649350.0],["2007-10-01",16.3873,17.0841,16.3873,17.0089,1168200.0],["2007-10-02",17.0891,17.5653,17.0089,17.3648,1102350.0],["2007-10-03",17.2395,17.455,17.2395,17.3397,710100.0],["2007-10-04",17.3999,17.4701,17.0991,17.2395,687300.0],["2007-10-05",17.2946,17.5503,17.2595,17.5102,785850.0],["2007-10-08",17.3598,18.222,17.2896,17.45,1119000.0],["2007-10-09",17.5402,17.6605,17.2545,17.5252,1305750.0],["2007-10-10",17.5252,17.5954,17.3197,17.5453,805650.0],["2007-10-11",17.6555,17.7608,17.1543,17.445,1053600.0],["2007-10-12",17.5001,17.7257,17.3548,17.6606,660450.0],["2007-10-15",17.6305,17.6305,17.1192,17.2796,915150.0],["2007-10-16",17.2796,17.3698,17.0089,17.1893,1207500.0],["2007-10-17",17.2595,17.3899,16.6279,17.064,999300.0],["2007-10-18",16.8986,17.2395,16.6229,17.0189,782100.0],["2007-10-19",16.9638,16.9988,16.2419,16.297,864000.0],["2007-10-22",15.9762,16.5577,15.8358,16.3772,1422450.0],["2007-10-23",16.4324,16.4976,16.1617,16.4374,1242900.0],["2007-10-24",17.3297,17.7458,16.4925,17.445,2993700.0],["2007-10-25",17.6505,17.8962,17.074,17.2796,1770900.0],["2007-10-26",17.5753,18.2521,17.5753,18.1468,1715400.0],["2007-10-29",18.2521,18.3273,17.7408,17.7859,1251600.0],["2007-10-30",17.6606,18.2922,17.6104,18.1268,1239450.0],["2007-10-31",18.1969,18.8486,18.1819,18.6732,1591950.0],["2007-11-01",18.1969,18.3223,17.5954,17.5954,1388100.0],["2007-11-02",17.7959,17.7959,16.4725,17.1843,2144400.0],["2007-11-05",16.8485,17.2695,16.4073,16.673,1507050.0],["2007-11-06",16.8936,17.074,16.3772,16.9337,1371600.0],["2007-11-07",16.7281,17.0039,16.3321,16.3321,1587000.0],["2007-11-08",16.5427,16.5878,15.7406,16.5627,2140500.0],["2007-11-09",16.4073,16.6981,15.9963,16.2168,1451400.0],["2007-11-12",16.2218,16.6078,15.9261,16.0514,1749750.0],["2007-11-13",16.2068,16.8384,16.0614,16.7181,1661250.0],["2007-11-14",16.9638,17.0339,16.4825,16.4825,1603950.0],["2007-11-15",16.4023,16.5026,15.7005,15.9862,1050150.0],["2007-11-16",16.0364,16.0364,15.5401,15.7707,1201800.0],["2007-11-19",15.6253,15.6253,14.4422,14.6578,3225000.0],["2007-11-20",14.7932,15.0137,14.3821,14.7881,2315550.0],["2007-11-21",14.7079,14.9786,14.0563,14.8132,3715050.0],["2007-11-23",15.0588,15.2644,14.8884,15.1641,457350.0],["2007-11-26",15.1641,15.1641,14.5375,14.5375,1179900.0],["2007-11-27",14.7932,15.3195,14.5375,15.2594,2086950.0],["2007-11-28",15.4148,16.3873,15.4148,16.1868,2282550.0],["2007-11-29",16.0664,16.292,15.8609,16.2018,1435350.0],["2007-11-30",16.3973,16.6429,16.2168,16.282,3136050.0],["2007-12-03",16.3271,16.5577,16.0263,16.4224,1566300.0],["2007-12-04",16.2269,16.3572,16.0113,16.2569,1246050.0],["2007-12-05",16.6379,16.8735,16.4675,16.8184,1590150.0],["2007-12-06",16.658,17.44,16.658,17.3999,1515900.0],["2007-12-07",17.3949,17.5553,17.1292,17.2796,1969800.0],["2007-12-10",17.2946,18.0165,17.2946,17.846,1406400.0],["2007-12-11",17.9262,18.2972,17.0139,17.069,2439600.0],["2007-12-12",17.6255,17.8811,16.8585,17.2244,1721700.0],["2007-12-13",17.0389,17.2094,16.2669,17.1442,1786800.0],["2007-12-14",16.9788,17.43,16.9086,17.1242,1019850.0],["2007-12-17",17.0089,17.5954,16.8785,16.9337,1491000.0],["2007-12-18",17.059,17.3898,16.1617,16.7081,1308300.0],["2007-12-19",16.7432,17.0991,16.5226,16.7532,986550.0],["2007-12-20",16.9136,17.0139,16.292,16.663,1320750.0],["2007-12-21",16.9587,17.1192,16.7332,17.0389,1402800.0],["2007-12-24",17.2244,17.3548,16.9938,17.054,321150.0],["2007-12-26",16.9587,17.1542,16.8735,17.1091,869850.0],["2007-12-27",17.1492,17.1492,16.7081,16.7081,795450.0],["2007-12-28",16.7682,16.8735,16.5627,16.7332,695400.0],["2007-12-31",16.4224,16.7332,16.2319,16.3722,1244700.0],["2008-01-02",16.332,16.4628,15.9145,16.0755,1217400.0],["2008-01-03",16.1308,16.2666,15.7133,15.7687,1060050.0],["2008-01-04",15.5272,15.7888,14.9287,14.9689,2203800.0],["2008-01-07",15.0142,15.2858,14.8532,15.0393,2245950.0],["2008-01-08",15.1148,15.3512,14.5061,14.5464,2318250.0],["2008-01-09",14.5615,14.6671,14.0484,14.6168,2566950.0],["2008-01-10",14.481,15.1751,14.3552,14.9387,2477850.0],["2008-01-11",14.8431,15.0896,14.3251,14.7828,1909050.0],["2008-01-14",14.8784,15.1198,14.5917,14.9488,1581450.0],["2008-01-15",14.6973,14.8482,14.1842,14.1943,2831550.0],["2008-01-16",14.1943,15.0494,14.0333,14.8029,2913300.0],["2008-01-17",14.8331,14.9739,14.1339,14.1993,3554550.0],["2008-01-18",14.2748,14.6973,13.8925,14.0635,2586900.0],["2008-01-22",13.3342,14.5967,13.2789,14.2396,1885650.0],["2008-01-23",13.9679,14.7375,13.8623,14.6872,2736450.0],["2008-01-24",14.8381,14.8381,12.8262,13.1431,6879450.0],["2008-01-25",13.4801,13.5756,13.1581,13.3241,4734300.0],["2008-01-28",13.3292,13.7164,12.8714,13.7164,4513200.0],["2008-01-29",14.0283,14.657,13.4951,13.9931,4300350.0],["2008-01-30",13.9378,14.139,13.7718,13.8321,3690450.0],["2008-01-31",13.6058,14.2194,13.3644,14.1289,4234650.0],["2008-02-01",14.1842,14.5866,14.0082,14.5514,3145050.0],["2008-02-04",14.9085,14.994,14.1138,14.1641,3663900.0],["2008-02-05",13.9227,14.1691,13.4448,13.465,3121350.0],["2008-02-06",13.5102,13.7165,13.0777,13.128,2934450.0],["2008-02-07",13.1078,13.5907,13.1028,13.2789,4414800.0],["2008-02-08",13.2638,13.3442,12.967,13.0525,2793000.0],["2008-02-11",13.0877,13.2839,12.9167,13.2084,2182950.0],["2008-02-12",13.299,13.304,12.7507,12.9871,2383500.0],["2008-02-13",13.0877,13.2436,12.8765,13.0877,2081700.0],["2008-02-14",13.0777,13.1179,12.801,12.8865,2122950.0],["2008-02-15",12.796,13.1632,12.7356,13.0123,2878950.0],["2008-02-19",13.0777,13.1984,12.4741,12.5244,2460000.0],["2008-02-20",12.5043,13.1682,12.3735,12.8966,3890850.0],["2008-02-21",12.9469,13.0072,12.3685,12.4137,4331250.0],["2008-02-22",12.4741,12.4741,12.0415,12.459,3110250.0],["2008-02-25",12.3886,12.5998,12.0465,12.5646,5002650.0],["2008-02-26",12.2528,12.6099,11.8906,12.3936,5945850.0],["2008-02-27",12.3131,12.3785,12.0013,12.3332,2922600.0],["2008-02-28",12.2679,12.3332,11.7095,11.9308,2745000.0],["2008-02-29",11.8303,11.9007,11.2669,11.3021,3742350.0],["2008-03-03",11.3222,11.4731,11.277,11.3675,2996100.0],["2008-03-04",11.2619,11.3675,11.106,11.2619,3115350.0],["2008-03-05",11.3826,11.4983,11.1412,11.2216,3564300.0],["2008-03-06",11.1764,11.2418,10.7639,10.7991,3970950.0],["2008-03-07",10.7589,11.1613,10.7136,10.9048,2746050.0],["2008-03-10",10.9148,10.9148,10.3816,10.3867,4431450.0],["2008-03-11",10.7086,11.5687,10.6281,11.5285,4507350.0],["2008-03-12",11.6944,11.8705,11.4681,11.6743,6679050.0],["2008-03-13",11.4128,11.7347,11.0808,11.7095,4485750.0],["2008-03-14",11.6693,11.8101,10.779,10.945,4663350.0],["2008-03-17",9.7831,10.6482,9.7479,10.4772,8088300.0],["2008-03-18",11.3977,11.7649,11.0858,11.7146,4773300.0],["2008-03-19",11.795,11.8906,10.8947,10.8947,3442200.0],["2008-03-20",10.5476,11.6743,10.276,11.6341,10154700.0],["2008-03-24",11.7095,12.1924,11.624,11.795,3817050.0],["2008-03-25",11.795,12.2226,11.5385,11.9661,3569550.0],["2008-03-26",11.8906,11.9811,11.6592,11.8152,3996150.0],["2008-03-27",11.8152,11.8152,11.4178,11.4782,3485250.0],["2008-03-28",11.4529,11.65,11.1193,11.185,3126000.0],["2008-03-31",11.0233,11.7258,10.9525,11.6146,3060750.0],["2008-04-01",11.832,12.5092,11.7258,12.5092,3039900.0],["2008-04-02",12.489,12.585,12.2414,12.3576,3063300.0],["2008-04-03",12.1807,12.6558,12.1504,12.5396,2752050.0],["2008-04-04",12.5345,12.5345,12.0341,12.1655,3105750.0],["2008-04-07",12.2666,12.676,12.1908,12.3829,2311650.0],["2008-04-08",12.2565,12.5396,12.1858,12.393,1984650.0],["2008-04-09",12.3525,12.4081,11.8774,11.8774,1833000.0],["2008-04-10",11.8471,12.0493,11.7359,11.7865,1636650.0],["2008-04-11",11.6197,11.7258,11.3973,11.4529,1738050.0],["2008-04-14",11.4428,11.4428,11.1193,11.1294,1755900.0],["2008-04-15",11.2002,11.3569,10.998,11.2659,1758150.0],["2008-04-16",11.4023,11.6146,11.281,11.5843,1649550.0],["2008-04-17",11.6702,11.8724,11.3063,11.8219,1683300.0],["2008-04-18",12.1352,12.1858,11.933,12.0089,1459500.0],["2008-04-21",11.8977,11.9836,11.6803,11.8724,1356300.0],["2008-04-22",11.741,11.8421,11.4327,11.6045,2232750.0],["2008-04-23",12.6356,14.1518,12.4486,13.9295,8419050.0],["2008-04-24",13.889,14.8291,13.8183,14.5612,4833150.0],["2008-04-25",14.5056,14.7685,14.3237,14.627,2896800.0],["2008-04-28",14.5461,14.9555,14.5461,14.8342,1465350.0],["2008-04-29",14.7836,14.8291,14.5815,14.7028,1418700.0],["2008-04-30",14.7634,14.91,14.4955,14.541,1847400.0],["2008-05-01",14.5461,15.3548,14.5259,15.3447,1902300.0],["2008-05-02",15.5974,15.7844,15.1627,15.284,1683600.0],["2008-05-05",15.1981,15.5266,15.0919,15.2385,1629000.0],["2008-05-06",15.1071,15.2739,14.7937,15.1475,1207650.0],["2008-05-07",15.193,15.5771,14.7634,14.7634,1873200.0],["2008-05-08",14.7937,15.0262,14.4551,14.632,2016600.0],["2008-05-09",14.6017,14.8948,14.4248,14.5916,1075050.0],["2008-05-12",14.5663,14.9504,14.5309,14.9403,1300650.0],["2008-05-13",14.915,14.915,14.354,14.5309,1326300.0],["2008-05-14",14.5966,14.8999,14.5764,14.7836,1058250.0],["2008-05-15",14.819,15.1627,14.6775,15.0616,963000.0],["2008-05-16",15.0717,15.1627,14.9454,15.0212,1292250.0],["2008-05-19",15.0616,15.2891,14.8797,14.915,1298400.0],["2008-05-20",14.8645,14.8645,14.4551,14.5663,1548600.0],["2008-05-21",14.541,14.814,14.0154,14.071,1423200.0],["2008-05-22",13.9446,14.632,13.9396,14.3085,1278150.0],["2008-05-23",13.9143,14.3995,13.8587,14.2176,1234350.0],["2008-05-27",14.1316,14.4197,14.0407,14.3945,1669500.0],["2008-05-28",14.5309,14.9302,14.3389,14.9302,1695900.0],["2008-05-29",15.3649,15.5165,14.8594,15.2638,1985250.0],["2008-05-30",15.375,15.4457,15.0313,15.0363,1222350.0],["2008-06-02",15.0262,15.1576,14.3793,14.6927,1832400.0],["2008-06-03",14.7584,15.0465,14.4147,14.8291,1360500.0],["2008-06-04",14.7482,15.0919,14.4955,14.6724,1676550.0],["2008-06-05",14.7634,15.6479,14.7381,15.6479,2541750.0],["2008-06-06",15.5569,15.5569,14.8594,14.8645,2277600.0],["2008-06-09",14.8898,15.0566,14.3742,14.6522,1384050.0],["2008-06-10",14.5158,14.9504,14.3035,14.7786,1826100.0],["2008-06-11",14.7786,14.9454,14.4147,14.4298,1926600.0],["2008-06-12",14.5107,15.097,14.3338,14.6118,1401000.0],["2008-06-13",14.7735,15.3598,14.627,15.3396,1813500.0],["2008-06-16",15.0161,15.7187,15.0111,15.6277,1084650.0],["2008-06-17",15.6429,15.8501,14.6573,14.7078,2653200.0],["2008-06-18",14.5612,14.8493,14.3844,14.6371,2406450.0],["2008-06-19",14.7028,14.8342,14.2529,14.7836,1094100.0],["2008-06-20",14.6825,14.6825,14.2024,14.3692,2057550.0],["2008-06-23",14.3793,14.7432,13.9851,14.0255,1389750.0],["2008-06-24",13.9345,14.4652,13.6869,14.0306,1624050.0],["2008-06-25",14.1721,14.8544,14.1468,14.7331,2658150.0],["2008-06-26",14.6118,14.6118,13.7526,13.7778,2662800.0],["2008-06-27",13.8743,14.2549,13.5596,13.6459,2889000.0],["2008-06-30",13.6408,13.7322,13.2095,13.3922,2151450.0],["2008-07-01",13.2145,13.6002,12.773,13.4632,2408400.0],["2008-07-02",14.3767,14.3919,13.2907,13.2907,4627650.0],["2008-07-03",13.382,13.5546,12.7832,12.8745,2324850.0],["2008-07-07",13.1892,13.3465,12.5041,12.6766,3099300.0],["2008-07-08",12.6563,14.1737,12.5599,14.0823,3490650.0],["2008-07-09",14.0874,14.3614,13.1384,13.1841,3739350.0],["2008-07-10",13.1638,13.7677,12.9151,13.3871,2530950.0],["2008-07-11",13.1181,13.5495,12.296,13.1334,4082100.0],["2008-07-14",13.311,13.4632,12.1032,12.1032,4331850.0],["2008-07-15",11.9611,12.5345,11.4688,12.0169,5140650.0],["2008-07-16",12.0626,13.4886,11.9966,13.4226,4065900.0],["2008-07-17",13.5292,14.397,13.3465,14.3158,3794550.0],["2008-07-18",14.742,14.742,13.9149,14.2092,2889150.0],["2008-07-21",14.2955,14.6253,13.7372,13.8083,2655300.0],["2008-07-22",13.7474,15.3104,13.3414,14.9501,3112200.0],["2008-07-23",15.6555,15.9853,14.7674,14.9704,6784500.0],["2008-07-24",14.1077,14.7826,13.9047,14.0164,3484800.0],["2008-07-25",14.1077,14.2904,13.6053,14.1534,2771550.0],["2008-07-28",14.1178,14.3056,13.6814,13.7677,2698350.0],["2008-07-29",13.7931,15.0161,13.7931,14.9399,4157250.0],["2008-07-30",15.0313,15.2191,14.3564,14.9552,2910900.0],["2008-07-31",14.6558,15.0871,14.5492,14.6659,2205600.0],["2008-08-01",14.6913,14.8334,14.2396,14.7268,1756350.0],["2008-08-04",14.6507,14.9602,14.3005,14.737,2092050.0],["2008-08-05",14.8435,15.2647,14.6152,15.2647,1765200.0],["2008-08-06",15.1835,15.7671,14.9755,15.6504,3523350.0],["2008-08-07",15.3764,15.6606,15.0211,15.0719,2865450.0],["2008-08-08",15.1023,15.8483,15.0313,15.7316,2055300.0],["2008-08-11",15.5895,16.3152,15.5895,16.0107,2076450.0],["2008-08-12",15.8483,16.2594,15.5692,15.6656,2393400.0],["2008-08-13",15.5997,15.7722,15.0262,15.4626,2875500.0],["2008-08-14",15.4677,16.5385,15.4119,16.0513,3512400.0],["2008-08-15",16.1325,16.5994,16.0056,16.2035,2533800.0],["2008-08-18",16.1376,16.4827,15.7874,15.8635,2560800.0],["2008-08-19",15.7265,15.8077,15.4779,15.5692,3053100.0],["2008-08-20",15.6047,15.6149,14.8486,15.3307,3473250.0],["2008-08-21",15.1429,15.1683,14.7167,15.0313,1936200.0],["2008-08-22",15.1937,15.6098,15.0516,15.4626,1789950.0],["2008-08-25",15.2749,15.3206,14.8638,14.9552,1868700.0],["2008-08-26",14.945,15.1074,14.7268,14.8638,2063100.0],["2008-08-27",14.8638,15.488,14.8638,15.4017,1698300.0],["2008-08-28",15.4271,15.8483,15.2343,15.828,1582950.0],["2008-08-29",15.7316,15.7316,15.4068,15.6453,1293450.0],["2008-09-02",15.8179,16.2391,15.4525,15.8382,1835250.0],["2008-09-03",15.7824,15.9244,15.4119,15.9041,1289250.0],["2008-09-04",15.7773,15.8991,15.0973,15.1328,2320950.0],["2008-09-05",14.8334,15.1176,14.402,15.077,3302250.0],["2008-09-08",15.7367,16.7465,15.2343,15.8077,3504600.0],["2008-09-09",15.7671,16.0615,15.0465,15.0465,4365000.0],["2008-09-10",15.1886,15.5134,14.605,15.2444,2817450.0],["2008-09-11",14.8689,16.1731,14.6862,15.9041,4552350.0],["2008-09-12",15.7671,16.0818,15.351,15.8128,2313600.0],["2008-09-15",15.3256,15.96,14.8182,14.8182,3538050.0],["2008-09-16",14.4629,15.4982,14.062,15.4982,5613900.0],["2008-09-17",15.2952,15.7316,14.1381,14.2092,4636200.0],["2008-09-18",14.4781,15.5743,13.0775,15.5743,6466800.0],["2008-09-19",16.7465,19.4108,14.9907,19.4108,4491300.0],["2008-09-22",17.7158,18.269,15.6301,15.6301,2840700.0],["2008-09-23",15.9853,16.4167,15.4779,16.3913,1534650.0],["2008-09-24",16.9749,16.9749,14.9907,15.0719,1878300.0],["2008-09-25",15.3865,15.4322,14.7319,15.0719,1686450.0],["2008-09-26",15.0161,15.9803,14.9196,15.4525,1553100.0],["2008-09-29",14.9483,15.2997,13.7769,13.7769,1693350.0],["2008-09-30",14.1741,17.393,14.1741,16.7971,1992600.0],["2008-10-01",16.2827,16.7512,15.3608,16.2929,1982700.0],["2008-10-02",16.0942,16.4202,15.5289,15.6206,1203750.0],["2008-10-03",15.8803,16.3438,13.9551,14.0774,2599650.0],["2008-10-06",13.838,14.5205,12.962,13.9093,2007300.0],["2008-10-07",14.0672,14.2301,12.7939,12.7939,1688700.0],["2008-10-08",12.6513,13.2828,11.9128,12.473,2763150.0],["2008-10-09",12.8397,13.4305,11.0877,11.0928,3986400.0],["2008-10-10",10.884,11.4901,9.4222,10.8178,8778000.0],["2008-10-13",12.7277,13.293,11.4391,13.293,2769450.0],["2008-10-14",13.8685,14.0977,12.1674,13.0536,2896800.0],["2008-10-15",12.9314,12.9314,11.0113,11.0113,1641300.0],["2008-10-16",11.0826,12.6309,10.6191,12.361,2823750.0],["2008-10-17",12.2336,13.0027,11.816,12.529,2049150.0],["2008-10-20",12.6258,12.6971,11.9281,12.4272,1851600.0],["2008-10-21",12.1522,12.4883,11.76,11.8058,2353950.0],["2008-10-22",11.6021,11.6276,10.2626,10.6089,3772650.0],["2008-10-23",10.614,10.833,9.8806,10.1658,5930700.0],["2008-10-24",9.4986,9.8195,8.9995,9.1676,4651050.0],["2008-10-27",9.1218,9.8195,9.0148,9.0403,2669100.0],["2008-10-28",9.1727,10.0283,8.6328,10.0283,3569850.0],["2008-10-29",10.0029,10.7872,8.7856,10.1658,3862800.0],["2008-10-30",10.4358,11.0419,10.2626,10.9553,2730600.0],["2008-10-31",11.0215,12.0809,10.8178,11.8619,2725500.0],["2008-11-03",11.8466,12.1623,11.5715,11.979,1770300.0],["2008-11-04",12.2082,12.473,11.7905,12.4221,2730900.0],["2008-11-05",11.6836,11.6989,10.3899,10.5173,3433350.0],["2008-11-06",10.5224,10.5427,9.8093,9.8093,2714250.0],["2008-11-07",9.9112,10.0436,9.6769,9.9927,1305000.0],["2008-11-10",10.0283,10.8891,8.7143,9.1982,4697250.0],["2008-11-11",9.137,9.3357,8.5513,8.7143,3615900.0],["2008-11-12",8.6583,9.0505,8.4189,8.536,2895450.0],["2008-11-13",8.5921,9.4222,7.9554,9.4222,3010800.0],["2008-11-14",9.1829,9.2644,8.6888,8.7296,2989800.0],["2008-11-17",8.5717,8.6787,8.0369,8.0573,4116300.0],["2008-11-18",8.149,8.2967,7.3901,7.823,3200250.0],["2008-11-19",7.7976,7.9554,7.0692,7.0794,1959900.0],["2008-11-20",7.003,7.4105,6.5803,6.6312,4505400.0],["2008-11-21",6.7331,7.3901,6.3868,7.2831,4090200.0],["2008-11-24",7.4003,8.9741,7.2831,8.7652,3106500.0],["2008-11-25",8.862,9.3408,8.424,9.2593,3009450.0],["2008-11-26",9.1218,10.7108,8.9282,10.6701,4057350.0],["2008-11-28",10.4867,11.1896,10.2117,11.1896,1562250.0],["2008-12-01",10.828,10.828,8.5055,8.6175,5178450.0],["2008-12-02",8.7449,8.9384,8.0064,8.7194,4751250.0],["2008-12-03",8.261,8.8569,8.2356,8.7041,4811250.0],["2008-12-04",8.6023,9.682,8.4902,9.0352,3678300.0],["2008-12-05",8.8416,9.9112,8.7296,9.9112,3149400.0],["2008-12-08",10.0334,10.4001,9.0759,9.5649,4170450.0],["2008-12-09",9.4732,9.845,9.2847,9.407,1720050.0],["2008-12-10",9.4223,10.1709,9.3764,9.682,2779950.0],["2008-12-11",9.5903,10.0436,9.1269,9.2593,2227800.0],["2008-12-12",9.1218,9.8755,9.0097,9.7533,1664850.0],["2008-12-15",9.7482,9.7533,8.6685,8.9486,2621850.0],["2008-12-16",9.3815,9.5139,9.0097,9.463,3907350.0],["2008-12-17",9.4121,9.8806,9.0505,9.7126,3090600.0],["2008-12-18",9.7075,9.789,9.0403,9.1829,1972200.0],["2008-12-19",9.2898,9.4121,9.0301,9.1829,1853850.0],["2008-12-22",9.2134,9.3204,8.7551,8.806,1923000.0],["2008-12-23",8.9282,9.188,8.699,8.7398,2098500.0],["2008-12-24",8.6685,8.8875,8.5666,8.8315,610350.0],["2008-12-26",8.8264,8.9537,8.5055,8.6532,648750.0],["2008-12-29",8.6074,8.7703,8.0675,8.3018,1816500.0],["2008-12-30",8.3833,8.4698,8.1082,8.4036,3001800.0],["2008-12-31",8.4446,8.9266,8.4036,8.783,2798250.0],["2009-01-02",8.8394,9.3163,8.6087,9.2342,1583700.0],["2009-01-05",9.224,9.4906,9.0087,9.183,1433100.0],["2009-01-06",9.1984,9.9469,9.183,9.8393,2678250.0],["2009-01-07",9.7316,9.747,9.3163,9.4342,2600700.0],["2009-01-08",9.4393,9.9982,9.4188,9.5214,2633700.0],["2009-01-09",9.6291,9.6855,9.0856,9.1368,2243550.0],["2009-01-12",9.1163,9.1163,8.2293,8.4805,3195450.0],["2009-01-13",8.4139,8.9112,8.3626,8.6805,2052600.0],["2009-01-14",8.5574,8.6395,8.1165,8.296,2276700.0],["2009-01-15",8.096,8.6702,7.773,8.337,2174850.0],["2009-01-16",8.4446,8.86,7.8345,8.3062,2184900.0],["2009-01-20",8.1011,8.2037,7.3936,7.3936,2829600.0],["2009-01-21",7.532,8.2908,7.4602,8.2908,2219100.0],["2009-01-22",8.7369,9.1215,8.0806,8.4908,5792400.0],["2009-01-23",8.3421,9.1317,8.2242,8.9984,3120000.0],["2009-01-26",9.0394,9.2907,8.5472,8.7625,2458500.0],["2009-01-27",8.8446,9.3112,8.7677,9.2753,2859900.0],["2009-01-28",9.5214,10.4187,9.3573,10.2289,5251500.0],["2009-01-29",9.8085,10.3674,9.7572,10.1367,4823550.0],["2009-01-30",10.2187,10.5058,9.3009,9.4906,3696750.0],["2009-02-02",9.3778,9.9264,9.142,9.8341,2421000.0],["2009-02-03",9.8547,10.5468,9.706,10.3828,3679950.0],["2009-02-04",10.3879,10.6391,10.0392,10.1315,4091400.0],["2009-02-05",9.9828,10.7519,9.9213,10.5622,2622000.0],["2009-02-06",10.6237,11.1519,10.5571,11.0903,2860650.0],["2009-02-09",11.0852,11.0852,10.6904,10.8186,2337150.0],["2009-02-10",10.6135,11.0493,9.9777,10.0956,3783150.0],["2009-02-11",10.1931,10.4904,9.9675,10.3059,2560350.0],["2009-02-12",10.0136,10.3828,9.6598,10.2853,3169650.0],["2009-02-13",10.1367,10.5058,9.8854,10.0085,2655750.0],["2009-02-17",9.5316,9.7675,9.3881,9.4035,3657150.0],["2009-02-18",9.5316,9.6598,9.0548,9.142,3989400.0],["2009-02-19",9.3522,9.4034,8.2857,8.3062,5594100.0],["2009-02-20",8.2754,8.3524,7.4448,8.1575,7527150.0],["2009-02-23",8.2601,8.4036,7.8396,7.8396,4364850.0],["2009-02-24",7.9012,8.7369,7.8909,8.7215,4201800.0],["2009-02-25",8.6497,8.8753,8.3011,8.5421,3410850.0],["2009-02-26",8.7677,8.8395,7.7627,7.8704,6571200.0],["2009-02-27",7.6807,7.855,7.1423,7.1577,6895800.0],["2009-03-02",7.1526,7.1577,6.7014,6.927,6005250.0],["2009-03-03",7.1013,7.1885,6.5681,6.6245,6504150.0],["2009-03-04",6.727,7.2397,6.727,7.0295,4573200.0],["2009-03-05",6.7732,6.9321,6.1886,6.322,4690350.0],["2009-03-06",6.4501,6.5322,5.5221,5.8861,7428300.0],["2009-03-09",5.7682,6.3681,5.7631,6.3322,6289800.0],["2009-03-10",6.527,7.4961,6.4553,7.4602,7404900.0],["2009-03-11",7.5576,8.0088,7.532,7.8089,8208150.0],["2009-03-12",7.6961,8.7574,7.6243,8.6702,5590950.0],["2009-03-13",8.7523,8.7523,8.0704,8.4036,4559550.0],["2009-03-16",8.5267,8.983,8.3626,8.4088,3569550.0],["2009-03-17",8.378,9.0548,8.2037,9.0548,2069400.0],["2009-03-18",8.9728,10.2546,8.7369,9.9982,4599600.0],["2009-03-19",10.2546,10.2546,9.1881,9.2906,3405750.0],["2009-03-20",9.3676,9.4599,8.9574,8.9728,2054100.0],["2009-03-23",9.4188,10.3264,9.2343,10.3264,2950800.0],["2009-03-24",9.7419,10.3264,9.4804,9.4804,2393250.0],["2009-03-25",9.2342,10.0495,9.065,9.829,4250400.0],["2009-03-26",9.8034,10.3623,9.5111,10.3623,2795400.0],["2009-03-27",9.6137,10.2392,9.5778,10.0956,3006450.0],["2009-03-30",9.6522,9.8636,9.281,9.3377,1473750.0],["2009-03-31",9.5388,10.1575,9.3583,10.1575,2978850.0],["2009-04-01",9.7863,10.1833,9.4253,9.7347,2529000.0],["2009-04-02",10.1008,10.3122,9.6161,9.7089,3325350.0],["2009-04-03",9.7296,10.1369,9.5078,10.1214,2260650.0],["2009-04-06",9.6213,10.0028,9.5646,9.678,2637300.0],["2009-04-07",9.6007,9.7296,9.2294,9.2294,2363250.0],["2009-04-08",9.0696,9.0696,8.1518,8.291,4854300.0],["2009-04-09",9.1675,9.4047,8.621,9.4047,4634400.0],["2009-04-13",9.3686,10.1678,9.049,10.0595,3921450.0],["2009-04-14",9.9513,10.3277,9.7296,9.8275,4092450.0],["2009-04-15",7.8579,8.5076,7.6207,8.5024,12396000.0],["2009-04-16",8.5179,8.5643,8.0229,8.456,3097500.0],["2009-04-17",8.456,8.456,8.1776,8.3941,2815350.0],["2009-04-20",7.8166,8.2498,7.6156,7.6259,2744100.0],["2009-04-21",7.5537,8.3013,7.5537,8.3013,3023100.0],["2009-04-22",8.126,8.5694,7.8012,7.9713,4335000.0],["2009-04-23",7.9713,8.5179,7.7238,8.5179,3312150.0],["2009-04-24",8.523,8.5952,8.0332,8.193,2652450.0],["2009-04-27",7.8888,8.0435,7.7599,7.7702,1898100.0],["2009-04-28",7.7548,8.1982,7.7341,7.9816,2548350.0],["2009-04-29",7.9404,8.2291,7.7857,8.1776,2182950.0],["2009-04-30",8.193,8.3632,7.9507,8.0899,2982900.0],["2009-05-01",8.0951,8.3013,7.8991,8.1415,2336550.0],["2009-05-04",8.1569,9.0799,8.0332,9.0283,3972150.0],["2009-05-05",8.9613,9.4099,8.7499,8.9613,3165600.0],["2009-05-06",9.1263,9.3325,8.5333,9.3119,3183300.0],["2009-05-07",9.4099,9.4202,8.7396,8.92,3140100.0],["2009-05-08",8.9974,9.8585,8.9974,9.7863,3121950.0],["2009-05-11",9.3222,9.4666,8.9407,9.1108,2181600.0],["2009-05-12",9.1727,9.446,8.5591,8.6519,3038700.0],["2009-05-13",8.6468,8.6468,8.0074,8.028,3164250.0],["2009-05-14",8.059,8.3374,7.9455,8.1673,2924850.0],["2009-05-15",8.193,8.1982,7.8476,7.9816,3052800.0],["2009-05-18",8.0796,8.6519,8.0435,8.6107,2621700.0],["2009-05-19",8.4302,9.0232,8.4302,8.621,3364800.0],["2009-05-20",8.7293,9.0232,8.4148,8.4148,2562600.0],["2009-05-21",8.3477,8.3683,7.9404,8.0848,2580000.0],["2009-05-22",8.1312,8.3993,8.0951,8.224,1474500.0],["2009-05-26",8.224,8.4818,8.1157,8.2498,3625200.0],["2009-05-27",8.3219,8.3219,7.7857,7.8888,3258450.0],["2009-05-28",8.1157,8.3632,7.8579,8.3374,2965350.0],["2009-05-29",8.3271,8.3683,8.1363,8.1982,2712750.0],["2009-06-01",8.4147,8.6107,8.1157,8.2343,3978600.0],["2009-06-02",8.2343,8.4921,8.2085,8.2137,2443650.0],["2009-06-03",8.1105,8.1724,7.894,7.9455,2007750.0],["2009-06-04",8.6468,8.6571,8.1415,8.5179,3353850.0],["2009-06-05",8.6107,8.9355,8.5591,8.786,3040500.0],["2009-06-08",8.6726,8.9304,8.6365,8.8736,1783950.0],["2009-06-09",8.9974,9.0077,8.6983,8.8221,2029650.0],["2009-06-10",8.92,8.9561,8.6107,8.6261,2351400.0],["2009-06-11",8.7705,9.4253,8.6983,9.116,2214750.0],["2009-06-12",9.0902,9.2655,8.92,9.1521,1601400.0],["2009-06-15",9.085,9.0954,8.7757,9.0232,2961900.0],["2009-06-16",9.0438,9.0799,8.6777,8.6777,1623300.0],["2009-06-17",8.6261,8.7654,8.4766,8.4766,1630050.0],["2009-06-18",8.6107,8.6777,8.4251,8.6107,1319400.0],["2009-06-19",8.7602,8.9974,8.7602,8.8633,3022500.0],["2009-06-22",8.7447,8.7654,8.0899,8.0899,2825850.0],["2009-06-23",8.2137,8.3632,7.7084,7.9146,3837450.0],["2009-06-24",7.9816,8.4869,7.961,8.193,2059500.0],["2009-06-25",8.1518,8.6158,8.1312,8.6158,2282250.0],["2009-06-26",8.5849,8.7911,8.4869,8.6726,1523550.0],["2009-06-29",8.6829,8.9217,8.5272,8.9165,2544300.0],["2009-06-30",8.8594,8.9528,8.7764,8.9321,2109000.0],["2009-07-01",8.9269,9.0514,8.8594,8.9321,1532250.0],["2009-07-02",8.8594,8.9009,8.4961,8.4961,1398750.0],["2009-07-06",8.4857,8.4961,8.247,8.3663,1500150.0],["2009-07-07",8.3767,8.4701,8.1899,8.1899,1137750.0],["2009-07-08",8.2314,8.4494,8.138,8.3456,2556750.0],["2009-07-09",8.465,8.6103,8.3715,8.5065,1201500.0],["2009-07-10",8.5428,8.7245,8.4701,8.631,1255650.0],["2009-07-13",8.7141,9.1293,8.5843,9.0929,2210850.0],["2009-07-14",9.1137,9.368,9.0462,9.3421,1761300.0],["2009-07-15",9.368,9.5341,9.3213,9.5237,1969200.0],["2009-07-16",9.4718,9.6016,9.3213,9.5445,1387800.0],["2009-07-17",9.5756,9.6119,9.2019,9.4095,1522650.0],["2009-07-20",9.4614,9.7469,9.4459,9.7158,1200150.0],["2009-07-21",9.7573,9.8818,9.2538,9.394,1938150.0],["2009-07-22",9.368,9.6535,9.3576,9.5756,1610850.0],["2009-07-23",9.7832,10.4164,9.6016,10.1154,5856150.0],["2009-07-24",10.0531,10.1673,9.9493,10.1102,2184900.0],["2009-07-27",10.0842,10.2711,10.0531,10.2348,1723350.0],["2009-07-28",10.1777,10.3645,10.0687,10.2036,883800.0],["2009-07-29",10.1673,10.2036,10.0479,10.1829,1202550.0],["2009-07-30",10.2555,10.3853,10.1465,10.3282,1113900.0],["2009-07-31",10.2192,10.7901,10.1621,10.65,2482350.0],["2009-08-03",10.8991,11.2572,10.8108,11.2572,2604750.0],["2009-08-04",11.143,11.5945,11.1171,11.3558,2889000.0],["2009-08-05",11.4181,11.553,11.1845,11.4907,1289400.0],["2009-08-06",11.6101,11.6309,11.2987,11.3766,2080800.0],["2009-08-07",11.6049,11.9163,11.47,11.7918,2074650.0],["2009-08-10",11.7191,12.0668,11.5738,11.5997,2207100.0],["2009-08-11",11.5271,11.6361,11.0652,11.0807,2157750.0],["2009-08-12",11.034,11.7502,10.8264,11.6724,2610300.0],["2009-08-13",11.7347,11.8904,11.5426,11.8229,936450.0],["2009-08-14",11.8229,11.8592,11.2728,11.47,1146150.0],["2009-08-17",11.1897,11.3766,11.0703,11.1482,1733250.0],["2009-08-18",11.2105,11.5271,11.2053,11.5167,1742250.0],["2009-08-19",11.3039,11.6464,11.1949,11.4648,2307600.0],["2009-08-20",11.5011,11.7139,11.4337,11.5738,1285200.0],["2009-08-21",11.662,11.8229,11.6153,11.7658,1080450.0],["2009-08-24",11.7866,12.0357,11.7866,11.9267,1411200.0],["2009-08-25",12.0357,12.3108,11.9267,12.1862,1690200.0],["2009-08-26",12.1447,12.3679,12.0668,12.2277,1765650.0],["2009-08-27",12.2433,12.3419,11.771,12.0617,3291000.0],["2009-08-28",12.2225,12.2537,11.8125,12.0409,1958100.0],["2009-08-31",11.854,11.9371,11.6101,11.8073,2847900.0],["2009-09-01",11.7295,11.7606,10.9614,10.9614,3195300.0],["2009-09-02",10.8991,10.9873,10.8108,10.8783,2055300.0],["2009-09-03",10.9406,11.2209,10.8783,11.2209,1848150.0],["2009-09-04",11.1741,11.3506,11.0859,11.3506,1184400.0],["2009-09-08",11.4544,11.6828,11.3662,11.6153,2737950.0],["2009-09-09",11.6309,12.2537,11.4959,12.1395,1883100.0],["2009-09-10",11.9371,12.0097,11.6828,11.9838,1856400.0],["2009-09-11",11.989,12.0409,11.771,11.8125,1318350.0],["2009-09-14",11.6828,12.0046,11.6101,11.9942,1395300.0],["2009-09-15",12.0149,12.0409,11.7814,11.8385,1355700.0],["2009-09-16",11.8644,11.9319,11.7243,11.8333,2260500.0],["2009-09-17",11.7814,12.0046,11.7295,11.8229,1697550.0],["2009-09-18",11.9008,12.0513,11.797,12.0201,2523750.0],["2009-09-21",11.8592,12.0201,11.7451,11.9215,1451100.0],["2009-09-22",12.0149,12.7571,11.989,12.7312,2209650.0],["2009-09-23",12.7779,13.3021,12.7779,13.1204,3908250.0],["2009-09-24",13.1723,13.2035,12.3575,12.4146,3314850.0],["2009-09-25",12.29,12.3108,11.8385,11.9267,2539200.0],["2009-09-28",11.9734,12.2952,11.8904,12.2952,1812000.0],["2009-09-29",12.4099,12.5142,12.2274,12.3213,1242150.0],["2009-09-30",12.3526,12.4256,11.998,12.1388,1651650.0],["2009-10-01",12.0866,12.1596,11.6851,11.706,1788750.0],["2009-10-02",11.4713,11.8624,11.4453,11.5287,1565850.0],["2009-10-05",11.6382,11.852,11.5652,11.7946,1672350.0],["2009-10-06",11.925,12.0658,11.7581,11.9511,1240950.0],["2009-10-07",11.8728,12.0866,11.8624,12.0293,809100.0],["2009-10-08",12.1075,12.5559,12.0814,12.4203,2150250.0],["2009-10-09",12.3734,12.5246,12.2587,12.5142,1403850.0],["2009-10-12",12.5976,12.6811,12.3317,12.3943,714450.0],["2009-10-13",12.3056,12.6237,12.3056,12.5142,1346250.0],["2009-10-14",12.6967,13.1451,12.6446,13.1034,1784550.0],["2009-10-15",13.1608,13.1608,12.7645,12.8583,1368300.0],["2009-10-16",12.6028,12.8792,12.4673,12.8375,2051100.0],["2009-10-19",12.8323,13.0669,12.6811,12.9157,1053300.0],["2009-10-20",12.9209,13.0617,12.7488,12.8323,864600.0],["2009-10-21",12.7593,13.1243,12.5351,12.5351,1713150.0],["2009-10-22",12.8166,13.531,12.7384,13.4475,3886050.0],["2009-10-23",12.8896,13.6144,12.8896,13.1764,1527750.0],["2009-10-26",13.1764,13.2911,12.8166,12.8531,1448100.0],["2009-10-27",12.9001,13.0304,12.6185,12.6602,1357050.0],["2009-10-28",12.5611,12.8896,12.1961,12.2483,1599450.0],["2009-10-29",12.3526,12.8114,12.1753,12.6602,2706900.0],["2009-10-30",12.5611,12.6341,12.1701,12.3108,1854450.0],["2009-11-02",12.363,12.4621,12.0553,12.3056,1423800.0],["2009-11-03",12.1753,12.4829,12.0866,12.3786,1143900.0],["2009-11-04",12.5246,12.7019,12.1648,12.2118,1257300.0],["2009-11-05",12.3943,12.6758,12.3161,12.6654,1006650.0],["2009-11-06",12.4725,12.7697,12.3943,12.5455,589350.0],["2009-11-09",12.6915,13.1764,12.655,13.1712,1521000.0],["2009-11-10",13.1608,13.6353,13.1138,13.5675,2522700.0],["2009-11-11",13.7969,13.849,13.5675,13.7343,1120650.0],["2009-11-12",13.6874,13.7917,13.458,13.4736,1013550.0],["2009-11-13",13.5101,13.5414,13.1973,13.2963,862800.0],["2009-11-16",13.3693,13.896,13.3693,13.7552,1271700.0],["2009-11-17",13.7604,13.7708,13.5414,13.6457,837150.0],["2009-11-18",13.557,13.7343,13.385,13.6926,930450.0],["2009-11-19",13.4945,13.5362,13.2181,13.3224,852300.0],["2009-11-20",13.2285,13.3589,13.166,13.2442,733950.0],["2009-11-23",13.4423,13.5206,13.2338,13.3068,1052550.0],["2009-11-24",13.265,13.2807,13.0513,13.1816,703350.0],["2009-11-25",13.2703,13.2703,13.0252,13.0408,717750.0],["2009-11-27",12.6706,12.7176,12.3421,12.3682,1089150.0],["2009-11-30",12.3786,12.6967,12.2326,12.6654,1254150.0],["2009-12-01",12.9,12.9313,12.6498,12.7228,850350.0],["2009-12-02",12.8218,12.8427,12.5611,12.6028,799800.0],["2009-12-03",12.6446,12.7436,12.1857,12.217,1122600.0],["2009-12-04",12.4151,12.5924,12.217,12.5872,1109850.0],["2009-12-07",12.5246,12.5611,12.2013,12.2118,942150.0],["2009-12-08",12.0449,12.1596,11.8363,12.0553,1512300.0],["2009-12-09",12.0866,12.1231,11.8624,12.0762,888450.0],["2009-12-10",12.2013,12.2274,11.9511,11.9823,634350.0],["2009-12-11",12.0658,12.1127,11.7946,12.0084,589950.0],["2009-12-14",12.0762,12.1388,11.7686,12.1388,860100.0],["2009-12-15",12.0241,12.2691,11.9771,12.1544,841650.0],["2009-12-16",12.2118,12.4881,12.1596,12.3161,842700.0],["2009-12-17",12.1492,12.3473,12.144,12.2639,920550.0],["2009-12-18",12.3213,12.4829,12.2274,12.4829,1958250.0],["2009-12-21",12.5038,12.6446,12.3421,12.3891,779550.0],["2009-12-22",12.3578,12.4933,12.2535,12.4933,925800.0],["2009-12-23",12.5142,12.6341,12.4256,12.5924,579600.0],["2009-12-24",12.6028,12.7071,12.6028,12.6602,176400.0],["2009-12-28",12.7123,12.7645,12.4673,12.5142,615300.0],["2009-12-29",12.5716,12.655,12.436,12.5194,534450.0],["2009-12-30",12.4513,12.6242,12.3308,12.6137,362400.0],["2009-12-31",12.6085,12.687,12.4513,12.4513,621150.0],["2010-01-04",12.5404,12.7237,12.4356,12.7132,897150.0],["2010-01-05",12.708,12.9228,12.6294,12.9175,831300.0],["2010-01-06",12.8442,13.1323,12.7604,13.1009,1135800.0],["2010-01-07",13.0432,13.0694,12.8808,13.0223,1047000.0],["2010-01-08",12.9751,13.0328,12.7447,12.8808,694650.0],["2010-01-11",12.9909,12.9909,12.7027,12.8494,753000.0],["2010-01-12",12.6923,12.7813,12.4199,12.598,693750.0],["2010-01-13",13.0223,13.0956,12.7866,13.0694,1106700.0],["2010-01-14",13.1008,13.2056,12.9908,13.1532,726900.0],["2010-01-15",13.1113,13.2213,12.9647,12.9909,808650.0],["2010-01-19",12.9804,13.2004,12.9489,13.1218,504300.0],["2010-01-20",12.9594,13.2632,12.9385,13.1637,945450.0],["2010-01-21",13.2423,14.159,13.2423,13.9966,2916000.0],["2010-01-22",13.9023,14.0856,13.7242,13.8552,2466000.0],["2010-01-25",13.9809,14.0176,13.4885,13.7661,1021200.0],["2010-01-26",13.7033,13.9861,13.6352,13.6509,1080300.0],["2010-01-27",13.6509,13.8028,13.4728,13.7556,1248750.0],["2010-01-28",13.8185,13.8185,13.3575,13.4571,1117800.0],["2010-01-29",13.5094,13.7504,13.169,13.258,1372500.0],["2010-02-01",13.3104,13.4675,13.2213,13.3994,2103300.0],["2010-02-02",13.4361,13.9233,13.4204,13.808,1239750.0],["2010-02-03",13.8552,14.3057,13.8552,14.0018,2369100.0],["2010-02-04",13.8761,13.9652,13.389,13.389,1688100.0],["2010-02-05",13.4152,13.5252,12.9385,13.1847,2650050.0],["2010-02-08",13.1951,13.368,12.9909,13.2318,1080300.0],["2010-02-09",13.4256,13.5513,13.3051,13.3785,1268850.0],["2010-02-10",13.3156,13.6561,13.2999,13.4885,1081350.0],["2010-02-11",13.4256,13.5147,13.3418,13.4361,946800.0],["2010-02-12",13.2528,13.5828,13.2528,13.5723,874200.0],["2010-02-16",13.6561,13.8133,13.4675,13.7714,706350.0],["2010-02-17",13.7923,13.8709,13.7137,13.8447,1345800.0],["2010-02-18",13.8342,13.8761,13.6875,13.8028,803100.0],["2010-02-19",13.7347,14.0856,13.7347,13.9809,854700.0],["2010-02-22",14.0437,14.1066,13.918,14.0437,562950.0],["2010-02-23",14.0228,14.0752,13.6613,13.698,939900.0],["2010-02-24",13.7137,13.7452,13.4728,13.5513,1613100.0],["2010-02-25",13.3261,13.4623,13.1794,13.3994,1166850.0],["2010-02-26",13.4413,13.5775,13.3523,13.5461,693600.0],["2010-03-01",13.5671,13.8447,13.499,13.8028,764550.0],["2010-03-02",13.8237,14.0228,13.7504,13.9652,1107000.0],["2010-03-03",14.2323,14.2742,13.9495,14.0647,1127100.0],["2010-03-04",14.0437,14.1799,13.9599,14.159,827850.0],["2010-03-05",14.2376,14.3842,14.1642,14.3476,861600.0],["2010-03-08",14.3266,14.6199,14.2742,14.5466,558600.0],["2010-03-09",14.4838,14.6304,14.379,14.4628,468000.0],["2010-03-10",14.4366,14.6042,14.3947,14.5361,714000.0],["2010-03-11",14.4366,14.5099,14.3528,14.468,843300.0],["2010-03-12",14.4837,14.5099,14.2795,14.4052,1286550.0],["2010-03-15",14.3266,14.6252,14.3109,14.5885,1066050.0],["2010-03-16",14.489,14.7142,14.489,14.5414,982650.0],["2010-03-17",14.6042,14.7876,14.599,14.6566,907500.0],["2010-03-18",14.6828,14.7457,14.5466,14.6566,966000.0],["2010-03-19",14.5938,14.7928,14.5571,14.5938,1382100.0],["2010-03-22",14.4838,14.7561,14.4157,14.73,575250.0],["2010-03-23",14.7719,14.819,14.6199,14.6985,614550.0],["2010-03-24",14.6147,14.7352,14.5361,14.5519,916500.0],["2010-03-25",14.7195,14.7247,14.5099,14.5309,986700.0],["2010-03-26",14.6252,14.6566,14.1747,14.2271,988050.0],["2010-03-29",14.2533,14.4261,14.159,14.3371,956100.0],["2010-03-30",14.3739,14.4896,14.2424,14.4265,728100.0],["2010-03-31",14.4002,14.579,14.0373,14.0636,1624050.0],["2010-04-01",14.1477,14.3055,14.1267,14.2529,1748700.0],["2010-04-05",14.274,14.558,14.2214,14.5212,1571850.0],["2010-04-06",14.4528,14.8157,14.3634,14.7841,1258500.0],["2010-04-07",14.8209,15.0366,14.6737,14.8998,1596900.0],["2010-04-08",14.8104,15.1733,14.8104,15.0892,1027950.0],["2010-04-09",15.0787,15.2417,15.0208,15.2049,774300.0],["2010-04-12",15.1786,15.3521,15.1786,15.268,865650.0],["2010-04-13",15.2627,15.5362,15.1418,15.4941,1018800.0],["2010-04-14",15.5467,15.8781,15.5467,15.8781,1320300.0],["2010-04-15",15.7992,15.9938,15.7413,15.9149,1024950.0],["2010-04-16",15.7992,15.836,15.1576,15.4679,1854600.0],["2010-04-19",15.3627,15.7519,15.3521,15.6519,991350.0],["2010-04-20",15.7308,15.8307,15.5993,15.7519,705000.0],["2010-04-21",15.7361,15.9833,15.5993,15.7939,1248750.0],["2010-04-22",15.5836,16.1358,15.5204,16.0306,1077300.0],["2010-04-23",16.1148,16.3725,15.9885,16.3672,1064400.0],["2010-04-26",16.2725,16.4093,16.1568,16.1621,1073850.0],["2010-04-27",16.0148,16.3041,15.7624,15.8202,1184100.0],["2010-04-28",15.9202,16.0937,15.7729,15.9044,1457700.0],["2010-04-29",16.0201,16.2725,15.9044,16.1305,1707150.0],["2010-04-30",16.12,16.4356,15.9622,16.1148,1594500.0],["2010-05-03",16.2462,16.3514,16.1411,16.2831,771450.0],["2010-05-04",16.0779,16.1042,15.5047,15.6256,1259550.0],["2010-05-05",15.4889,15.857,15.3048,15.5152,1921800.0],["2010-05-06",15.3995,15.5836,13.9479,14.8946,1855800.0],["2010-05-07",14.8578,15.0892,14.416,14.8578,2699250.0],["2010-05-10",15.4941,15.6677,15.3311,15.5993,1660200.0],["2010-05-11",15.41,15.8518,15.3364,15.5625,991050.0],["2010-05-12",15.6625,15.8833,15.531,15.8308,860400.0],["2010-05-13",15.8202,16.0569,15.7466,15.7624,586200.0],["2010-05-14",15.6519,15.7413,15.0524,15.1155,1588800.0],["2010-05-17",15.1733,15.2943,14.7105,14.9419,1215450.0],["2010-05-18",15.0944,15.2101,14.4791,14.5264,1136100.0],["2010-05-19",14.4896,14.6684,14.1425,14.5369,1377600.0],["2010-05-20",14.153,14.3844,13.8164,13.8269,1761150.0],["2010-05-21",13.6376,14.4581,13.4167,14.4528,2232000.0],["2010-05-24",14.3213,14.7368,14.316,14.3371,1634850.0],["2010-05-25",14.0268,14.3686,13.8217,14.3318,2088450.0],["2010-05-26",14.4107,14.8052,14.3318,14.416,1376250.0],["2010-05-27",14.7263,15.0471,14.5422,15.0261,795300.0],["2010-05-28",14.9892,15.0471,14.6895,14.8683,937500.0],["2010-06-01",14.7473,14.8893,14.4212,14.4265,1165350.0],["2010-06-02",14.5685,15.0155,14.4318,15.0155,1355250.0],["2010-06-03",14.9367,15.0787,14.7684,14.9524,1052550.0],["2010-06-04",14.7105,14.9209,14.4633,14.5212,1445700.0],["2010-06-07",14.5685,14.8893,14.2845,14.3318,1525350.0],["2010-06-08",14.3581,14.5264,14.1425,14.4896,1350450.0],["2010-06-09",14.5527,14.6421,14.2424,14.3108,1078650.0],["2010-06-10",14.5632,14.7578,14.4633,14.7526,700800.0],["2010-06-11",14.5632,14.8841,14.5317,14.8841,705750.0],["2010-06-14",15.0787,15.0787,14.7578,14.8052,795150.0],["2010-06-15",14.9209,15.1155,14.7841,15.0734,886200.0],["2010-06-16",14.9472,15.1733,14.9419,15.0524,1025550.0],["2010-06-17",15.0681,15.1365,14.5843,14.7473,828900.0],["2010-06-18",14.7841,14.7841,14.3581,14.458,1458600.0],["2010-06-21",14.6001,14.7631,14.3055,14.3529,860250.0],["2010-06-22",14.3423,14.8209,14.2424,14.295,2453100.0],["2010-06-23",14.316,14.4107,13.9163,14.153,1724850.0],["2010-06-24",14.0163,14.2634,13.9111,14.0057,1418700.0],["2010-06-25",14.0951,14.1898,13.9111,13.9742,1979550.0],["2010-06-28",13.9847,14.1214,13.8532,14.0478,1149150.0],["2010-06-29",13.8102,13.8154,13.1606,13.2345,2193750.0],["2010-06-30",13.2028,13.3401,13.0127,13.0391,1414650.0],["2010-07-01",13.0127,13.1236,12.4688,12.7803,1731300.0],["2010-07-02",12.8596,12.9705,12.6272,12.8648,1236600.0],["2010-07-06",13.2134,13.3824,13.0021,13.1553,1390950.0],["2010-07-07",13.15,13.5672,13.1289,13.5461,1464300.0],["2010-07-08",13.6306,13.7521,13.3085,13.5091,722700.0],["2010-07-09",13.451,13.7521,13.4194,13.7045,961350.0],["2010-07-12",13.5936,13.8366,13.5514,13.826,1080450.0],["2010-07-13",13.9633,14.2274,13.9422,14.1904,746850.0],["2010-07-14",14.1746,14.1746,13.8894,13.995,766350.0],["2010-07-15",14.0161,14.0161,13.6253,13.863,754050.0],["2010-07-16",13.7257,13.7257,13.0708,13.0866,1475700.0],["2010-07-19",13.1447,13.3401,12.9757,13.2504,907200.0],["2010-07-20",13.0708,13.2926,12.7856,13.2768,1665750.0],["2010-07-21",13.4088,13.789,13.3349,13.3401,1859250.0],["2010-07-22",13.4088,13.6095,13.3349,13.5989,1782450.0],["2010-07-23",13.5408,13.9739,13.4141,13.8841,1137750.0],["2010-07-26",13.8841,14.4228,13.8155,14.4122,1373100.0],["2010-07-27",14.5601,14.7396,14.3594,14.3911,1551300.0],["2010-07-28",14.3647,14.502,14.1693,14.2168,878850.0],["2010-07-29",14.296,14.3911,13.9739,14.127,765000.0],["2010-07-30",13.9422,14.2115,13.9211,14.0901,592950.0],["2010-08-02",14.3277,14.4545,14.1798,14.4439,782850.0],["2010-08-03",14.3277,14.4756,14.201,14.2274,836100.0],["2010-08-04",14.2591,14.6182,14.2591,14.4967,788400.0],["2010-08-05",14.4122,14.5548,14.3436,14.465,579150.0],["2010-08-06",14.2907,14.6446,14.1957,14.4386,1023600.0],["2010-08-09",14.5654,14.5654,14.3119,14.3488,762750.0],["2010-08-10",14.164,14.2907,13.9052,14.0742,953100.0],["2010-08-11",13.8683,13.8683,13.4722,13.4775,883950.0],["2010-08-12",13.224,13.5039,13.1395,13.3877,476850.0],["2010-08-13",13.3507,13.4405,13.2028,13.2187,483750.0],["2010-08-16",13.1447,13.3349,13.0866,13.1553,401850.0],["2010-08-17",13.3032,13.4299,13.2028,13.356,412200.0],["2010-08-18",13.3296,13.5144,13.2028,13.4141,365250.0],["2010-08-19",13.2979,13.3718,12.981,12.9863,622050.0],["2010-08-20",12.9018,13.2081,12.8331,13.1553,509700.0],["2010-08-23",13.1976,13.2187,12.8648,12.886,708750.0],["2010-08-24",12.7751,12.7751,12.5427,12.548,564600.0],["2010-08-25",12.4318,12.643,12.3684,12.5955,750750.0],["2010-08-26",12.6219,12.6906,12.3473,12.3526,687300.0],["2010-08-27",12.4318,12.717,12.2892,12.6906,700650.0],["2010-08-30",12.6325,12.6958,12.2839,12.2839,753000.0],["2010-08-31",12.2734,12.2839,12.0991,12.1889,1124850.0],["2010-09-01",12.3737,12.7487,12.2786,12.7434,772800.0],["2010-09-02",12.6694,12.8912,12.6378,12.8912,668550.0],["2010-09-03",13.1025,13.2556,13.055,13.1764,848100.0],["2010-09-07",13.0866,13.1606,12.812,12.8332,515850.0],["2010-09-08",12.8384,13.0972,12.8067,12.8437,662100.0],["2010-09-09",13.055,13.1764,12.9229,12.9757,603000.0],["2010-09-10",13.0233,13.0286,12.8332,12.9071,451800.0],["2010-09-13",13.0444,13.3243,13.0074,13.3085,495900.0],["2010-09-14",13.2926,13.319,13.1606,13.2398,597300.0],["2010-09-15",13.1711,13.4141,13.0708,13.393,534150.0],["2010-09-16",13.3243,13.4194,13.1606,13.4141,763350.0],["2010-09-17",13.4774,13.5725,13.2134,13.4827,840150.0],["2010-09-20",13.488,13.5725,13.319,13.4405,740850.0],["2010-09-21",13.4352,13.5461,13.2398,13.3137,846450.0],["2010-09-22",13.2081,13.356,12.9229,12.9335,1129050.0],["2010-09-23",12.8015,13.0655,12.6747,12.8015,1357200.0],["2010-09-24",13.0074,13.2028,12.9493,13.1817,1353750.0],["2010-09-27",13.1711,13.2715,12.9916,13.1817,645600.0],["2010-09-28",13.2081,13.4616,13.055,13.4088,1031850.0],["2010-09-29",13.7483,13.9869,13.3823,13.4512,1136700.0],["2010-09-30",13.5732,13.918,13.4353,13.4353,1865850.0],["2010-10-01",13.5149,13.7695,13.3717,13.7695,1707150.0],["2010-10-04",13.7005,13.8596,13.4565,13.5732,599250.0],["2010-10-05",13.7323,13.9976,13.5414,13.9763,749100.0],["2010-10-06",13.9021,14.1089,13.8756,14.1089,973350.0],["2010-10-07",14.1355,14.337,14.0824,14.1991,1569300.0],["2010-10-08",14.162,14.4113,14.0559,14.3741,1327050.0],["2010-10-11",14.3688,14.5492,14.3105,14.4325,1507050.0],["2010-10-12",14.4272,14.65,14.3476,14.5969,1349700.0],["2010-10-13",14.7189,14.7773,14.5704,14.7242,1165650.0],["2010-10-14",14.6447,14.7667,14.5704,14.7189,1838400.0],["2010-10-15",14.8515,14.8515,14.65,14.7189,1031850.0],["2010-10-18",14.7189,14.9841,14.6712,14.9152,747450.0],["2010-10-19",14.6712,14.8833,14.6447,14.8674,2161650.0],["2010-10-20",14.878,15.0372,14.7613,15.0212,1202850.0],["2010-10-21",15.5411,15.8964,14.9788,15.1698,2294400.0],["2010-10-22",15.2652,15.3607,15.0902,15.1963,1137750.0],["2010-10-25",15.3342,15.3501,15.0319,15.069,795900.0],["2010-10-26",14.9947,15.1963,14.9205,15.0796,937950.0],["2010-10-27",14.8833,15.1698,14.8833,15.0584,1181550.0],["2010-10-28",15.1379,15.191,15.0266,15.122,996600.0],["2010-10-29",15.0743,15.1857,14.9629,14.9682,576000.0],["2010-11-01",15.0849,15.1751,14.9046,15.1379,1228950.0],["2010-11-02",15.2759,15.4668,15.1857,15.3713,895500.0],["2010-11-03",15.4244,15.61,15.2228,15.6047,1378200.0],["2010-11-04",15.7532,16.0078,15.6843,16.0025,1688700.0],["2010-11-05",15.9442,16.3048,15.8858,16.2889,1198050.0],["2010-11-08",16.2412,16.2518,16.0927,16.1722,970950.0],["2010-11-09",16.2041,16.2465,15.9866,16.0396,946950.0],["2010-11-10",16.0131,16.3473,15.9654,16.2783,1250250.0],["2010-11-11",16.0609,16.2942,16.0078,16.2624,1183800.0],["2010-11-12",16.1457,16.2412,15.7532,15.785,692850.0],["2010-11-15",15.8328,15.9813,15.7214,15.8858,673650.0],["2010-11-16",15.7691,15.8222,15.435,15.4827,789000.0],["2010-11-17",15.5251,15.5729,15.4297,15.488,940950.0],["2010-11-18",15.6684,15.7903,15.557,15.7214,932250.0],["2010-11-19",15.6577,15.7585,15.5623,15.732,742650.0],["2010-11-22",15.6418,15.6683,15.4827,15.5198,546000.0],["2010-11-23",15.3236,15.3819,15.2228,15.244,587700.0],["2010-11-24",15.3448,15.5357,15.2971,15.5251,878100.0],["2010-11-26",15.3819,15.5198,15.3501,15.4138,173850.0],["2010-11-29",15.3448,15.4562,15.1379,15.3819,838350.0],["2010-11-30",15.2122,15.313,15.1698,15.2122,651150.0],["2010-12-01",15.4509,15.6949,15.4509,15.6418,817050.0],["2010-12-02",15.6736,16.3791,15.6736,16.3685,1225050.0],["2010-12-03",16.2359,16.4162,15.9601,16.3897,1035000.0],["2010-12-06",16.3261,16.464,16.2995,16.3685,900900.0],["2010-12-07",16.5754,16.6125,16.2995,16.3897,970800.0],["2010-12-08",16.3897,16.5117,16.2147,16.4481,1089600.0],["2010-12-09",16.4852,16.5966,16.3685,16.5064,1479600.0],["2010-12-10",16.5382,16.7557,16.4374,16.6867,1604850.0],["2010-12-13",16.7557,17.1217,16.7239,16.814,1715250.0],["2010-12-14",16.814,16.9732,16.7557,16.8034,902550.0],["2010-12-15",16.7716,17.1429,16.7239,16.9254,1132800.0],["2010-12-16",16.9413,17.0315,16.8353,16.9254,494100.0],["2010-12-17",16.9785,17.1906,16.883,17.0368,856500.0],["2010-12-20",17.1906,17.4399,16.8936,17.4399,1158600.0],["2010-12-21",17.4611,17.7157,17.3232,17.5036,1525350.0],["2010-12-22",17.5672,17.6839,17.4346,17.6203,594150.0],["2010-12-23",17.6362,17.8006,17.5566,17.615,505200.0],["2010-12-27",17.5301,17.7688,17.4877,17.7157,395550.0],["2010-12-28",17.721,17.8324,17.6574,17.8165,505800.0],["2010-12-29",17.8165,17.8165,17.4399,17.5407,431250.0],["2010-12-30",17.5194,17.759,17.4289,17.5514,395550.0],["2010-12-31",17.5407,17.578,17.3916,17.4129,421800.0],["2011-01-03",17.5727,17.7324,17.546,17.578,864150.0],["2011-01-04",17.5727,17.6898,17.1413,17.2691,762000.0],["2011-01-05",17.1786,17.333,17.1094,17.3064,927300.0],["2011-01-06",17.333,17.4981,17.2532,17.4289,524100.0],["2011-01-07",17.4022,17.5194,17.0721,17.2372,444150.0],["2011-01-10",17.1307,17.4715,16.9869,17.3756,662400.0],["2011-01-11",17.4023,17.4928,17.3117,17.4129,466800.0],["2011-01-12",17.5727,17.8283,17.546,17.7857,741150.0],["2011-01-13",17.7857,18.0359,17.7005,17.9028,709350.0],["2011-01-14",17.8336,18.1211,17.8336,18.1158,634500.0],["2011-01-18",18.0572,18.2276,17.8709,18.217,1338900.0],["2011-01-19",18.1744,18.201,17.8229,17.8922,1126650.0],["2011-01-20",18.2915,19.3938,18.2915,18.8187,3327300.0],["2011-01-21",18.9465,19.2181,18.8879,19.0956,1578600.0],["2011-01-24",19.1648,19.463,19.1063,19.4151,1144650.0],["2011-01-25",19.3938,19.4204,18.8613,19.1063,1319850.0],["2011-01-26",19.1915,19.2607,19.0317,19.1382,666900.0],["2011-01-27",19.1435,19.4204,18.9465,19.3991,715800.0],["2011-01-28",19.4311,19.4311,19.085,19.1968,1003350.0],["2011-01-31",19.2767,19.5376,19.2234,19.2873,1165650.0],["2011-02-01",19.463,19.6441,19.4364,19.6334,1099350.0],["2011-02-02",19.6334,19.7399,19.4417,19.5003,706050.0],["2011-02-03",19.4897,19.5855,19.3832,19.479,815400.0],["2011-02-04",19.5269,19.7559,19.3832,19.7293,665250.0],["2011-02-07",19.7293,19.8518,19.7133,19.7772,836400.0],["2011-02-08",19.8145,19.9157,19.6228,19.905,485550.0],["2011-02-09",19.7879,20.0488,19.676,19.9955,793350.0],["2011-02-10",19.9317,20.347,19.9263,20.2032,1335150.0],["2011-02-11",20.134,20.592,20.1287,20.592,805200.0],["2011-02-14",20.544,20.7517,20.5281,20.6559,692700.0],["2011-02-15",20.56,20.7783,20.5334,20.6931,568950.0],["2011-02-16",20.7038,20.9807,20.6718,20.8902,718350.0],["2011-02-17",20.7943,21.0126,20.7517,20.9807,484200.0],["2011-02-18",21.0233,21.1298,20.9008,21.0126,841650.0],["2011-02-22",20.805,20.8103,19.9796,20.0594,1212600.0],["2011-02-23",20.0115,20.0328,19.3299,19.6281,1785600.0],["2011-02-24",19.7186,20.0648,19.5695,19.8464,1047000.0],["2011-02-25",19.9423,20.1606,19.8997,20.15,882300.0],["2011-02-28",20.2565,20.4855,20.1979,20.4056,1063350.0],["2011-03-01",20.3949,20.5121,19.6973,19.7719,1017900.0],["2011-03-02",19.8198,20.2299,19.7399,20.0541,836850.0],["2011-03-03",20.2192,20.7198,20.1926,20.4322,846450.0],["2011-03-04",20.4588,20.4588,19.8837,20.0807,1140450.0],["2011-03-07",20.2298,20.315,19.5962,20.0275,1691850.0],["2011-03-08",19.9902,20.8955,19.9263,20.8529,1687050.0],["2011-03-09",20.7624,20.8635,20.3843,20.6612,1618350.0],["2011-03-10",20.0062,20.347,19.8518,19.8837,1621800.0],["2011-03-11",19.7612,19.9316,19.6068,19.8464,1228200.0],["2011-03-14",19.7772,19.7772,19.4364,19.7293,803400.0],["2011-03-15",19.1435,19.692,18.9146,19.5482,895200.0],["2011-03-16",19.495,19.724,19.1435,19.1648,1357050.0],["2011-03-17",19.511,19.5269,19.1276,19.25,1071600.0],["2011-03-18",19.4151,19.5642,19.2234,19.3193,1639800.0],["2011-03-21",19.4471,19.9263,19.3672,19.9263,1010100.0],["2011-03-22",19.9742,20.134,19.7186,19.724,682200.0],["2011-03-23",19.6547,19.7612,19.3619,19.6867,446250.0],["2011-03-24",19.8251,19.9636,19.6547,19.905,639900.0],["2011-03-25",19.9689,20.2778,19.7772,20.1872,1044600.0],["2011-03-28",20.1979,20.2458,19.9316,19.9423,514650.0],["2011-03-29",19.8784,19.9583,19.6707,19.9317,736500.0],["2011-03-30",20.0973,20.1775,19.8836,20.0706,806100.0],["2011-03-31",19.9958,20.4981,19.9797,20.4339,1202700.0],["2011-04-01",20.5622,20.8401,20.5088,20.637,1127550.0],["2011-04-04",20.6584,20.7599,20.5515,20.5996,745200.0],["2011-04-05",20.5408,20.6049,20.3645,20.482,666450.0],["2011-04-06",20.5622,20.5889,20.3484,20.4019,999900.0],["2011-04-07",20.3912,20.4714,20.1988,20.295,864150.0],["2011-04-08",20.45,20.45,20.0385,20.1133,496200.0],["2011-04-11",20.124,20.2897,20.0706,20.1881,410700.0],["2011-04-12",20.0973,20.2576,20.0011,20.0813,407250.0],["2011-04-13",20.2202,20.2469,19.8462,19.9958,443850.0],["2011-04-14",19.8836,20.0225,19.7767,19.9637,388050.0],["2011-04-15",19.9584,20.3591,19.953,20.3485,562200.0],["2011-04-18",20.0439,20.0439,19.3919,19.4774,1284900.0],["2011-04-19",19.5469,19.6645,19.2904,19.3706,638700.0],["2011-04-20",19.7126,19.7607,19.3973,19.7393,992850.0],["2011-04-21",19.7393,20.0385,19.7393,20.0065,735600.0],["2011-04-25",19.8782,20.1026,19.6805,19.7553,613800.0],["2011-04-26",19.7874,20.092,19.6965,20.0492,894000.0],["2011-04-27",20.0385,20.0973,19.7874,20.0866,774300.0],["2011-04-28",20.0171,20.1561,19.953,20.092,670350.0],["2011-04-29",20.0973,20.0973,19.9263,20.0385,633000.0],["2011-05-02",20.108,20.1935,19.8194,19.8782,791250.0],["2011-05-03",19.8675,20.0225,19.5897,19.7072,1093050.0],["2011-05-04",19.7072,19.7232,19.4293,19.5683,878550.0],["2011-05-05",19.3973,19.4293,18.8896,18.9484,1486650.0],["2011-05-06",19.3118,19.408,18.9217,18.9698,1174050.0],["2011-05-09",18.8736,18.9645,18.708,18.7614,1775850.0],["2011-05-10",18.8736,18.9698,18.8202,18.8576,1581900.0],["2011-05-11",18.7881,18.9377,18.4889,18.5797,2072250.0],["2011-05-12",18.5209,18.9805,18.4622,18.8416,1380000.0],["2011-05-13",18.8576,18.895,18.3286,18.3393,841800.0],["2011-05-16",18.2858,18.5263,18.1415,18.1683,632550.0],["2011-05-17",18.008,18.1683,17.8476,18.056,930750.0],["2011-05-18",18.0507,18.74,17.9492,18.6919,1530300.0],["2011-05-19",18.7881,18.8202,18.4515,18.7293,945450.0],["2011-05-20",18.6706,18.7881,18.5744,18.6332,922800.0],["2011-05-23",18.2965,18.4034,18.2751,18.2751,957750.0],["2011-05-24",18.3125,18.4087,18.1041,18.3286,835950.0],["2011-05-25",18.2377,18.5797,18.211,18.4942,761100.0],["2011-05-26",18.398,18.6706,18.3125,18.6171,680850.0],["2011-05-27",18.6759,18.8469,18.6599,18.8148,504000.0],["2011-05-31",19.0232,19.0981,18.8416,19.0981,1284000.0],["2011-06-01",19.0232,19.0232,18.1843,18.2003,782400.0],["2011-06-02",18.1843,18.366,18.1576,18.2538,762300.0],["2011-06-03",17.9492,18.0721,17.7408,17.7728,1245600.0],["2011-06-06",17.7675,17.8209,17.2705,17.2919,1192650.0],["2011-06-07",17.3988,17.6927,17.356,17.511,1317750.0],["2011-06-08",17.8049,17.8049,17.2598,17.34,1903200.0],["2011-06-09",17.3881,17.7354,17.3293,17.5965,1080750.0],["2011-06-10",17.5163,17.5217,17.1209,17.3507,1167150.0],["2011-06-13",17.3934,17.495,17.1743,17.2705,951300.0],["2011-06-14",17.4843,17.7728,17.4522,17.682,1116000.0],["2011-06-15",17.5163,17.7247,17.324,17.3721,1078800.0],["2011-06-16",17.324,17.5591,17.0033,17.1263,1577400.0],["2011-06-17",17.3346,17.5591,17.1583,17.2331,1443150.0],["2011-06-20",17.1797,17.4522,17.0835,17.3133,545550.0],["2011-06-21",17.3934,17.6713,17.2545,17.6392,1318950.0],["2011-06-22",17.5056,17.7568,17.4362,17.4522,662250.0],["2011-06-23",17.1797,17.2011,16.7522,16.982,1546650.0],["2011-06-24",17.1744,17.2171,16.6774,16.7362,1289850.0],["2011-06-27",16.7041,16.8644,16.6186,16.7201,697350.0],["2011-06-28",16.8163,16.843,16.624,16.7522,1005150.0],["2011-06-29",16.8327,17.2888,16.8059,17.2512,1182600.0],["2011-06-30",17.2512,17.2995,17.0151,17.2512,1489650.0],["2011-07-01",17.2083,17.5732,17.2083,17.5249,1215450.0],["2011-07-05",17.4927,17.5463,17.2459,17.5302,1097250.0],["2011-07-06",17.4659,17.6429,17.3156,17.5463,1230150.0],["2011-07-07",17.7073,18.0078,17.6376,17.9864,1131000.0],["2011-07-08",17.7073,17.8468,17.5517,17.8254,1103400.0],["2011-07-11",17.5571,17.7127,17.3156,17.4605,1336950.0],["2011-07-12",17.3693,17.6751,17.3693,17.4337,750900.0],["2011-07-13",17.5356,17.82,17.439,17.5142,883050.0],["2011-07-14",17.5785,17.6054,16.8542,16.8703,1344750.0],["2011-07-15",16.9829,16.999,16.6556,16.8005,2058750.0],["2011-07-18",16.7683,16.9239,16.5859,16.9132,2078400.0],["2011-07-19",17.3907,17.3907,16.822,17.042,1086750.0],["2011-07-20",17.2942,17.5732,17.1707,17.4498,1391400.0],["2011-07-21",17.6215,18.2868,17.3693,18.2385,2810700.0],["2011-07-22",18.3244,18.421,18.1849,18.3083,1080450.0],["2011-07-25",18.0829,18.2439,17.9756,18.1312,681450.0],["2011-07-26",18.1044,18.4907,18.04,18.3781,1381800.0],["2011-07-27",18.2386,18.2386,17.3425,17.3693,1063500.0],["2011-07-28",17.3049,17.6483,17.1385,17.2083,1102650.0],["2011-07-29",16.94,17.2727,16.8381,17.042,976650.0],["2011-08-01",17.2888,17.3693,16.8327,17.1439,1230600.0],["2011-08-02",16.9776,17.1225,16.5751,16.5751,1292400.0],["2011-08-03",16.5161,17.042,16.4785,16.9776,1540350.0],["2011-08-04",16.7307,16.7844,15.8507,15.8561,1725150.0],["2011-08-05",16.0815,16.0976,14.9922,15.3571,1677450.0],["2011-08-08",14.74,15.0298,13.801,14.0317,1971750.0],["2011-08-09",14.2839,14.9546,13.7044,14.9546,3929700.0],["2011-08-10",14.5307,14.5683,13.6346,13.6668,2515950.0],["2011-08-11",13.7259,14.7078,13.5756,14.5307,2108250.0],["2011-08-12",14.6863,14.8742,14.2356,14.3268,1418400.0],["2011-08-15",14.52,14.9654,14.5093,14.9654,1052250.0],["2011-08-16",14.7454,14.8849,14.3966,14.5683,1890600.0],["2011-08-17",14.7078,14.8634,14.3966,14.4932,945450.0],["2011-08-18",13.9727,14.0156,13.2698,13.3932,2078100.0],["2011-08-19",13.1946,13.7581,13.0927,13.1088,1931100.0],["2011-08-22",13.5488,13.5488,13.0605,13.1034,1281450.0],["2011-08-23",13.1732,13.801,12.9639,13.801,1284750.0],["2011-08-24",13.7312,14.2785,13.5059,14.2303,1463400.0],["2011-08-25",14.4342,14.7454,13.7849,13.86,1489350.0],["2011-08-26",13.7259,14.3698,13.522,14.2946,1495350.0],["2011-08-29",14.6273,15.019,14.5307,15.019,977850.0],["2011-08-30",14.8795,15.0459,14.622,14.9171,1543500.0],["2011-08-31",15.0512,15.3732,14.9224,15.0673,970350.0],["2011-09-01",15.0781,15.0781,14.4771,14.4824,1422150.0],["2011-09-02",14.0907,14.1873,13.919,13.9834,1223400.0],["2011-09-06",13.4361,13.9566,13.3771,13.8815,1665300.0],["2011-09-07",14.1873,14.7185,14.139,14.6703,1174500.0],["2011-09-08",14.4771,14.5039,14.0907,14.1283,1212150.0],["2011-09-09",13.8815,14.0264,13.4737,13.6239,1774950.0],["2011-09-12",13.3288,13.8868,13.2912,13.8654,1465350.0],["2011-09-13",13.962,14.3054,13.7902,14.1498,1303950.0],["2011-09-14",14.2839,14.5683,13.8171,14.359,1003650.0],["2011-09-15",14.5039,14.8849,14.4342,14.8849,1021650.0],["2011-09-16",15.0029,15.0781,14.6649,14.96,1879200.0],["2011-09-19",14.5898,14.7507,14.3751,14.5737,1256250.0],["2011-09-20",14.6112,14.8581,14.4127,14.4234,1102950.0],["2011-09-21",14.3912,14.461,13.7259,13.7312,1600800.0],["2011-09-22",13.1517,13.8278,13.141,13.6883,2669400.0],["2011-09-23",13.5863,14.182,13.5059,14.1605,1592100.0],["2011-09-26",14.2893,14.5415,13.6668,14.4663,1769850.0],["2011-09-27",14.6595,15.2659,14.6273,14.7561,1694850.0],["2011-09-28",14.7668,14.7883,14.0907,14.1176,2017350.0],["2011-09-29",14.5759,14.8563,14.3387,14.8563,1877100.0],["2011-09-30",14.549,14.549,13.9989,13.9989,1736250.0],["2011-10-03",13.8533,14.1553,13.0013,13.0013,2999400.0],["2011-10-04",12.8072,14.1607,12.489,14.1122,2700000.0],["2011-10-05",14.0798,14.3171,13.6862,14.1769,1423200.0],["2011-10-06",14.123,14.8024,13.8857,14.797,1090500.0],["2011-10-07",14.8509,14.921,14.1122,14.1877,1417350.0],["2011-10-10",14.4196,14.948,14.3926,14.9426,1035600.0],["2011-10-11",14.7431,15.099,14.6245,14.9211,639900.0],["2011-10-12",15.0451,15.5466,15.0397,15.2662,1050750.0],["2011-10-13",15.0613,15.1152,14.6083,14.9858,1309500.0],["2011-10-14",15.2122,15.2716,14.7755,15.0666,627900.0],["2011-10-17",14.9372,15.0073,14.4843,14.5166,1227150.0],["2011-10-18",14.5975,15.4981,14.495,15.3417,1400400.0],["2011-10-19",15.4172,15.5142,14.8887,15.0289,1822650.0],["2011-10-20",15.2069,15.7785,15.072,15.5466,2467200.0],["2011-10-21",15.8162,16.1613,15.5628,16.0697,2020200.0],["2011-10-24",16.5712,16.9109,16.2584,16.7221,2239500.0],["2011-10-25",16.5873,16.5873,15.7137,15.7569,1320450.0],["2011-10-26",16.102,16.129,15.5735,15.9187,1647750.0],["2011-10-27",16.7329,17.4555,16.5604,17.3261,2027400.0],["2011-10-28",17.105,17.132,16.8462,17.0403,958200.0],["2011-10-31",16.706,16.8192,16.3501,16.377,814950.0],["2011-11-01",15.5196,16.0858,15.4172,15.6167,1699200.0],["2011-11-02",15.978,16.2746,15.7407,16.2476,1264800.0],["2011-11-03",16.4795,17.0727,15.8054,16.8677,1345350.0],["2011-11-04",16.6143,16.8192,16.2045,16.6952,628350.0],["2011-11-07",16.6952,16.8623,16.4579,16.7976,695100.0],["2011-11-08",16.9055,17.1697,16.5712,16.9325,901050.0],["2011-11-09",16.3555,16.404,15.7191,15.7677,1117950.0],["2011-11-10",16.1074,16.1667,15.7515,15.978,676500.0],["2011-11-11",16.1991,16.4471,16.1775,16.3123,670050.0],["2011-11-14",16.1775,16.253,15.9294,15.9996,695550.0],["2011-11-15",15.9025,16.3177,15.7623,16.2045,920400.0],["2011-11-16",15.9942,16.102,15.6005,15.6113,1240650.0],["2011-11-17",15.5897,15.7137,15.2122,15.3039,1159200.0],["2011-11-18",15.4226,15.5466,15.1529,15.3309,768000.0],["2011-11-21",15.0073,15.1745,14.7377,14.9858,1289850.0],["2011-11-22",14.975,15.1044,14.6083,14.6137,1380150.0],["2011-11-23",14.4357,14.5544,13.9989,14.0313,1596750.0],["2011-11-25",13.9504,14.2955,13.9504,14.1284,646200.0],["2011-11-28",14.7539,15.0181,14.6838,14.9318,1270800.0],["2011-11-29",15.0289,15.3093,14.7539,15.0666,1536150.0],["2011-11-30",15.7515,16.1182,15.5142,16.0751,1435500.0],["2011-12-01",15.9726,16.0643,15.6922,15.854,1313100.0],["2011-12-02",16.1074,16.4741,15.9079,15.9618,1338450.0],["2011-12-05",16.3285,16.6682,16.2152,16.6359,2546100.0],["2011-12-06",16.5981,16.803,16.3932,16.6952,1433250.0],["2011-12-07",16.4795,16.8785,16.1775,16.7922,860400.0],["2011-12-08",16.5658,16.5819,16.0211,16.0966,1083150.0],["2011-12-09",16.1451,16.6143,16.1074,16.555,828150.0],["2011-12-12",16.2206,16.2206,15.8647,16.102,1170750.0],["2011-12-13",16.28,16.3932,15.649,15.8486,1333950.0],["2011-12-14",15.6976,15.7569,15.4873,15.6976,1248000.0],["2011-12-15",15.9942,15.9942,15.6221,15.6868,767250.0],["2011-12-16",15.8432,16.0966,15.7839,15.9402,1418850.0],["2011-12-19",16.0049,16.102,15.5628,15.5951,1250550.0],["2011-12-20",16.0373,16.4471,15.9834,16.404,1245900.0],["2011-12-21",16.2692,16.4525,16.0966,16.4094,869550.0],["2011-12-22",16.3878,16.6628,16.3231,16.5765,1070850.0],["2011-12-23",16.6143,16.652,16.4148,16.6305,625950.0],["2011-12-27",16.6143,16.9432,16.5712,16.8462,693000.0],["2011-12-28",16.7923,16.8354,16.5927,16.5981,891900.0],["2011-12-29",16.6956,17.0151,16.6306,17.0043,573900.0],["2011-12-30",16.9664,16.9772,16.6794,16.766,586800.0],["2012-01-03",17.248,17.5296,17.2426,17.3563,997500.0],["2012-01-04",17.2209,17.5133,17.118,17.3292,979200.0],["2012-01-05",17.1234,17.8978,17.1072,17.8328,1190700.0],["2012-01-06",17.7841,17.887,17.5404,17.757,726300.0],["2012-01-09",17.8816,18.1686,17.8057,17.8545,1047450.0],["2012-01-10",18.1848,18.6668,18.174,18.5152,1701900.0],["2012-01-11",18.4069,18.8347,18.3094,18.5097,1435050.0],["2012-01-12",18.2065,18.2065,17.3238,17.8491,2936250.0],["2012-01-13",17.5675,17.692,17.34,17.5512,1408500.0],["2012-01-17",17.7029,17.8003,17.5621,17.5891,1247700.0],["2012-01-18",17.627,17.887,17.4917,17.8599,664650.0],["2012-01-19",18.0657,18.9538,18.0332,18.7697,2259000.0],["2012-01-20",18.7426,18.8888,18.5964,18.7805,994650.0],["2012-01-23",18.7534,19.0621,18.6451,18.7372,1004700.0],["2012-01-24",18.5693,18.6451,18.2931,18.5477,874350.0],["2012-01-25",18.4664,18.7264,18.331,18.5693,1009200.0],["2012-01-26",18.4718,18.7047,18.1794,18.6289,1393800.0],["2012-01-27",18.526,18.7101,18.4231,18.6885,1107150.0],["2012-01-30",18.4339,18.7751,18.2769,18.7047,1234650.0],["2012-01-31",18.8942,18.9971,18.5693,18.9538,1450500.0],["2012-02-01",19.1433,19.4195,18.9863,19.3058,1543800.0],["2012-02-02",19.2787,19.3058,18.8726,18.943,1292100.0],["2012-02-03",19.2571,19.5982,19.2354,19.4899,1058700.0],["2012-02-06",19.322,19.3762,19.0621,19.2462,1015800.0],["2012-02-07",19.1704,19.3221,19.0513,19.1325,511800.0],["2012-02-08",19.1867,19.1921,18.8942,19.0242,685200.0],["2012-02-09",19.1217,19.295,18.8076,19.1217,1191300.0],["2012-02-10",18.8834,18.943,18.6235,18.6993,756750.0],["2012-02-13",18.9538,19.0025,18.6993,18.9051,810150.0],["2012-02-14",18.2769,18.8888,18.1415,18.7805,3149400.0],["2012-02-15",18.8997,18.9213,18.4123,18.6506,11401500.0],["2012-02-16",18.656,18.9809,18.6235,18.9267,2611650.0],["2012-02-17",19.0134,19.3058,18.8563,19.1921,1484100.0],["2012-02-21",19.2408,19.3491,19.0513,19.1271,874950.0],["2012-02-22",18.9538,19.1163,18.8022,18.8997,1184550.0],["2012-02-23",18.9755,19.2517,18.813,19.1758,809550.0],["2012-02-24",19.1596,19.3112,18.8942,19.1596,808500.0],["2012-02-27",18.9971,19.2246,18.7643,19.0946,1108800.0],["2012-02-28",19.1379,19.1379,18.8184,18.9646,1449750.0],["2012-02-29",19.035,19.2462,19.008,19.1542,2392800.0],["2012-03-01",19.2462,19.6253,19.1867,19.5712,1173900.0],["2012-03-02",19.517,19.7011,19.2625,19.3275,1207950.0],["2012-03-05",19.2408,19.3004,18.9917,19.0892,744600.0],["2012-03-06",18.7426,18.7805,18.4394,18.5152,960750.0],["2012-03-07",18.6072,18.8347,18.4718,18.6939,1010100.0],["2012-03-08",18.9376,18.97,18.7318,18.9267,595650.0],["2012-03-09",18.9701,19.3166,18.8942,19.1975,595950.0],["2012-03-12",19.2408,19.295,19.0675,19.1867,575250.0],["2012-03-13",19.3329,20.0206,19.2679,20.0152,1170300.0],["2012-03-14",19.9827,20.0315,19.5766,19.8473,876450.0],["2012-03-15",19.8853,20.2318,19.712,20.0531,1318950.0],["2012-03-16",20.1019,20.2264,19.9936,20.1235,1804650.0],["2012-03-19",20.064,20.3347,19.8094,20.1506,762750.0],["2012-03-20",19.9502,20.3131,19.9123,20.221,689100.0],["2012-03-21",20.3022,20.351,20.1073,20.1669,994200.0],["2012-03-22",20.0477,20.2156,19.7715,19.9448,1107900.0],["2012-03-23",19.9502,20.286,19.8582,20.2697,837150.0],["2012-03-26",20.4485,20.6759,20.3564,20.5513,1342650.0],["2012-03-27",20.573,20.573,20.1344,20.2318,1217850.0],["2012-03-28",20.2156,20.3185,19.8094,20.0315,1454700.0],["2012-03-29",19.8413,19.9173,19.6239,19.7271,906300.0],["2012-03-30",19.9065,19.9662,19.6021,19.8521,994650.0],["2012-04-02",19.7978,20.026,19.6891,19.8576,1377450.0],["2012-04-03",19.8576,19.9934,19.6293,19.9065,1096950.0],["2012-04-04",19.6347,19.7163,19.3576,19.4771,1109100.0],["2012-04-05",19.4119,19.575,19.363,19.4771,669600.0],["2012-04-09",19.0696,19.1456,18.8576,19.0696,943650.0],["2012-04-10",19.1728,19.4608,18.825,18.8794,1678350.0],["2012-04-11",19.1783,19.2869,19.0696,19.2109,820050.0],["2012-04-12",19.2761,19.6348,19.1728,19.6348,685950.0],["2012-04-13",19.613,19.613,19.0533,19.0533,816600.0],["2012-04-16",19.2326,19.45,18.95,19.075,796800.0],["2012-04-17",19.3467,19.613,19.2761,19.5152,1342350.0],["2012-04-18",19.3576,19.4608,19.2163,19.2598,847800.0],["2012-04-19",19.2761,19.4445,18.9989,19.1348,750300.0],["2012-04-20",19.2978,19.3087,19.0696,19.0804,587100.0],["2012-04-23",18.5587,18.825,18.374,18.787,1110750.0],["2012-04-24",18.8576,18.9717,18.6837,18.9717,976350.0],["2012-04-25",19.1728,19.4011,18.9826,19.1456,1044000.0],["2012-04-26",19.1022,20.1293,19.075,20.0206,3311700.0],["2012-04-27",20.2325,20.4717,19.8739,20.1021,1729800.0],["2012-04-30",20.0423,20.0912,19.7869,19.901,804450.0],["2012-05-01",19.8684,20.1782,19.7652,20.0315,1136550.0],["2012-05-02",19.8195,20.1076,19.6402,20.0532,1287600.0],["2012-05-03",19.9989,20.1293,19.7489,19.8141,1902900.0],["2012-05-04",19.7271,19.7597,19.5478,19.7,963450.0],["2012-05-07",19.575,19.7978,19.4717,19.5695,864150.0],["2012-05-08",19.3739,19.5587,19.1891,19.5315,809700.0],["2012-05-09",19.1783,19.4174,19.0696,19.2,847950.0],["2012-05-10",19.4663,19.4826,19.2109,19.2706,820950.0],["2012-05-11",19.0261,19.3956,18.8087,19.1293,796050.0],["2012-05-14",18.8685,19.0152,18.7978,18.8848,724350.0],["2012-05-15",18.8848,19.0261,18.7652,18.8033,589350.0],["2012-05-16",18.9228,19.0533,18.4283,18.4337,1022250.0],["2012-05-17",18.4663,18.5316,18.0968,18.0968,1057050.0],["2012-05-18",18.2,18.2,17.7001,17.7544,1020600.0],["2012-05-21",17.874,18.1892,17.6838,18.1892,1392900.0],["2012-05-22",18.2544,18.5587,18.1131,18.249,1131600.0],["2012-05-23",18.0642,18.2598,17.7925,18.2272,853500.0],["2012-05-24",18.325,18.4718,18.1348,18.4663,1211250.0],["2012-05-25",18.45,18.6457,18.4174,18.4663,819000.0],["2012-05-29",18.6457,18.8522,18.5479,18.8413,1068900.0],["2012-05-30",18.5913,18.6076,18.374,18.4011,608550.0],["2012-05-31",18.3794,18.7055,18.1946,18.575,1018350.0],["2012-06-01",18.0859,18.2218,17.8196,17.8251,914850.0],["2012-06-04",17.8196,17.9935,17.3686,17.5425,961200.0],["2012-06-05",17.461,17.8142,17.4012,17.7979,856950.0],["2012-06-06",17.9392,18.2924,17.8849,18.287,1243800.0],["2012-06-07",18.4663,18.5968,18.1674,18.1946,1286250.0],["2012-06-08",18.1511,18.2381,17.9664,18.1457,1838400.0],["2012-06-11",18.3305,18.3413,17.8468,17.8522,1183950.0],["2012-06-12",17.8468,18.1022,17.787,18.0859,1215900.0],["2012-06-13",17.9881,18.1783,17.874,17.9609,879900.0],["2012-06-14",17.9664,18.1403,17.8794,18.0696,1184250.0],["2012-06-15",18.1457,18.4772,18.0914,18.4392,979200.0],["2012-06-18",18.2979,18.6402,18.1185,18.5805,830850.0],["2012-06-19",18.7381,18.95,18.6783,18.8468,977700.0],["2012-06-20",18.8359,18.9337,18.6239,18.7544,762600.0],["2012-06-21",18.7326,18.7761,17.9012,17.9283,1052550.0],["2012-06-22",18.0968,18.2761,18.0207,18.2598,1304100.0],["2012-06-25",17.9664,17.9664,17.5099,17.6023,1161750.0],["2012-06-26",17.6077,17.9283,17.6077,17.8414,806550.0],["2012-06-27",17.8957,18.0859,17.7598,17.9935,468900.0],["2012-06-28",17.939,18.0754,17.688,18.0754,819900.0],["2012-06-29",18.55,18.7028,18.37,18.681,779250.0],["2012-07-02",18.8065,18.861,18.5664,18.8228,930000.0],["2012-07-03",18.7846,18.9865,18.6701,18.9265,372450.0],["2012-07-05",18.7846,18.9538,18.6646,18.8392,673650.0],["2012-07-06",18.5719,18.7083,18.4573,18.6428,569100.0],["2012-07-09",18.5773,18.6155,18.2936,18.5009,572400.0],["2012-07-10",18.6101,18.6919,18.0481,18.1299,660000.0],["2012-07-11",18.1845,18.3263,18.0808,18.25,446550.0],["2012-07-12",18.1845,18.2554,17.9444,18.1572,414300.0],["2012-07-13",18.2227,18.5992,18.2172,18.5937,609750.0],["2012-07-16",18.4737,18.5719,18.3209,18.4682,382950.0],["2012-07-17",18.6755,18.741,18.3427,18.5555,705900.0],["2012-07-18",18.4846,18.7028,18.4464,18.5664,717900.0],["2012-07-19",18.5555,18.621,18.4082,18.5773,646950.0],["2012-07-20",18.3973,18.4737,18.2445,18.2718,695850.0],["2012-07-23",17.879,18.0699,17.6553,17.9663,2492550.0],["2012-07-24",18.0263,18.0645,17.6225,17.7862,824100.0],["2012-07-25",17.7971,18.119,17.6062,17.9663,1139100.0],["2012-07-26",17.7753,17.8844,16.9078,17.3334,4148400.0],["2012-07-27",17.4916,18.6646,17.4916,18.5937,2674800.0],["2012-07-30",18.5391,18.7028,18.4409,18.6319,811500.0],["2012-07-31",18.6101,18.6974,18.3318,18.3427,1007550.0],["2012-08-01",18.4682,18.4682,17.9062,17.9117,682050.0],["2012-08-02",17.7153,17.8735,17.4207,17.6771,828900.0],["2012-08-03",17.9772,18.3591,17.9117,18.3263,567150.0],["2012-08-06",18.3864,18.6101,18.3373,18.3427,772200.0],["2012-08-07",18.4682,18.8829,18.1681,18.7846,771750.0],["2012-08-08",18.681,18.9811,18.681,18.7956,552450.0],["2012-08-09",18.741,18.9756,18.3918,18.7901,498750.0],["2012-08-10",18.7137,18.9047,18.6592,18.8556,654900.0],["2012-08-13",18.7901,18.9265,18.6701,18.8665,476850.0],["2012-08-14",19.0956,19.2866,19.0629,19.2211,1332000.0],["2012-08-15",19.1611,19.3411,19.1611,19.2538,637050.0],["2012-08-16",19.232,19.423,19.1065,19.3084,650700.0],["2012-08-17",19.3411,19.3466,19.1556,19.3084,450600.0],["2012-08-20",19.2375,19.3521,19.0683,19.1556,536700.0],["2012-08-21",19.1993,19.5539,19.1611,19.2866,691050.0],["2012-08-22",19.2102,19.3521,19.0793,19.2648,669000.0],["2012-08-23",19.1556,19.2047,18.9592,18.981,767850.0],["2012-08-24",18.9538,19.0956,18.8828,19.052,643950.0],["2012-08-27",19.1556,19.1556,18.7683,18.861,670500.0],["2012-08-28",18.8447,19.0356,18.7956,19.0138,745350.0],["2012-08-29",19.0302,19.1447,19.0083,19.0465,542850.0],["2012-08-30",19.0302,19.2211,18.8774,19.1556,554250.0],["2012-08-31",19.3193,19.363,19.0192,19.2047,598050.0],["2012-09-04",19.2484,19.6303,19.1229,19.5539,755100.0],["2012-09-05",19.5921,19.7503,19.4066,19.4885,862350.0],["2012-09-06",19.5539,20.045,19.4994,20.0177,808050.0],["2012-09-07",20.1268,20.2905,20.0122,20.1923,686100.0],["2012-09-10",20.1323,20.2414,20.034,20.0668,525300.0],["2012-09-11",20.0395,20.3669,20.0395,20.3287,820500.0],["2012-09-12",20.345,20.4814,20.2577,20.405,540450.0],["2012-09-13",20.3887,20.907,20.165,20.907,1521900.0],["2012-09-14",20.9615,21.2507,20.8961,21.0543,2085750.0],["2012-09-17",21.0052,21.158,20.8524,20.9015,1301550.0],["2012-09-18",20.776,20.907,20.7215,20.8251,1011900.0],["2012-09-19",20.8197,20.9343,20.5633,20.6015,1278150.0],["2012-09-20",20.5851,20.5851,20.2468,20.5524,1055550.0],["2012-09-21",19.9467,21.0161,19.9467,20.5142,1075650.0],["2012-09-24",20.2905,20.5305,20.1595,20.3941,759000.0],["2012-09-25",20.5196,20.6669,20.1323,20.1323,723600.0],["2012-09-26",20.0886,20.1814,19.8704,19.974,580350.0],["2012-09-27",20.089,20.3026,19.8755,20.1602,657900.0],["2012-09-28",20.0726,20.2587,19.8755,20.0671,696150.0],["2012-10-01",20.2478,20.308,19.8536,20.1109,1210050.0],["2012-10-02",20.2533,20.2806,20.089,20.204,612900.0],["2012-10-03",20.193,20.2095,19.9686,20.0945,702600.0],["2012-10-04",20.2259,20.3683,20.0781,20.2806,777450.0],["2012-10-05",20.3737,20.6365,20.3299,20.5325,1070850.0],["2012-10-08",20.3902,20.5599,20.3573,20.4449,410400.0],["2012-10-09",20.3902,20.527,20.2314,20.2423,550050.0],["2012-10-10",20.2752,20.3464,20.1,20.1766,332250.0],["2012-10-11",20.4066,20.5106,20.319,20.3628,430200.0],["2012-10-12",20.2259,20.3025,19.8974,20.0069,585900.0],["2012-10-15",20.1109,20.3956,19.9357,20.3902,605850.0],["2012-10-16",20.4887,20.5708,20.3792,20.5544,470100.0],["2012-10-17",20.6146,21.0527,20.5599,21.0198,774150.0],["2012-10-18",20.9815,21.0034,20.8063,20.9103,725100.0],["2012-10-19",20.7625,20.8391,20.4504,20.5599,1079250.0],["2012-10-22",20.5599,20.5982,20.1985,20.3628,902700.0],["2012-10-23",20.0124,20.4121,19.9083,20.3299,987000.0],["2012-10-24",20.423,20.5599,20.0835,20.193,1207500.0],["2012-10-25",20.5325,20.9158,20.2587,20.9158,1282200.0],["2012-10-26",20.9651,21.0527,20.6475,20.9596,1229100.0],["2012-10-31",20.7461,20.9979,20.5927,20.8829,1267350.0],["2012-11-01",20.9158,21.3757,20.8227,21.2991,1151400.0],["2012-11-02",21.2553,21.3921,21.0253,21.0362,814350.0],["2012-11-05",21.0636,21.3976,20.9103,21.3702,539850.0],["2012-11-06",21.3648,21.8959,21.2717,21.8028,1321500.0],["2012-11-07",21.3702,21.748,20.7844,20.7844,1551450.0],["2012-11-08",20.8227,20.976,20.5161,20.5161,807900.0],["2012-11-09",20.3025,20.6968,20.2587,20.5818,1152300.0],["2012-11-12",20.8227,20.9213,20.5763,20.7953,752550.0],["2012-11-13",20.5982,20.9815,20.5599,20.757,1029300.0],["2012-11-14",20.7734,20.8118,20.0835,20.1328,1328700.0],["2012-11-15",20.2095,20.3737,19.9905,20.1766,1099950.0],["2012-11-16",20.3135,20.3135,19.9028,20.2259,979050.0],["2012-11-19",20.5325,20.6256,20.4066,20.5654,844800.0],["2012-11-20",20.4778,20.6146,20.423,20.5599,589200.0],["2012-11-21",20.5927,20.5982,20.4394,20.5435,436800.0],["2012-11-23",20.5982,20.757,20.5599,20.757,344400.0],["2012-11-26",20.5763,20.7625,20.4997,20.653,957900.0],["2012-11-27",20.5818,20.5873,20.3902,20.4778,1060650.0],["2012-11-28",20.3299,20.5599,20.0178,20.4997,828750.0],["2012-11-29",20.6639,20.746,20.4394,20.7351,984300.0],["2012-11-30",20.7187,20.7899,20.5435,20.6694,938850.0],["2012-12-03",20.6804,20.8775,20.527,20.5763,603450.0],["2012-12-04",20.5818,20.5982,20.2861,20.4285,499650.0],["2012-12-05",20.4997,20.538,20.2916,20.4285,676800.0],["2012-12-06",20.3683,20.4504,20.0397,20.1602,1301250.0],["2012-12-07",20.2423,20.319,20.0343,20.2149,496950.0],["2012-12-10",20.1766,20.2204,19.9138,20.1054,575700.0],["2012-12-11",20.1876,20.3518,20.0288,20.1547,909750.0],["2012-12-12",20.2587,20.5818,20.193,20.2368,926850.0],["2012-12-13",20.2149,20.3409,20.1547,20.2588,793050.0],["2012-12-14",20.3354,20.653,20.308,20.5106,1290450.0],["2012-12-17",20.6201,21.1129,20.5325,21.1129,1331700.0],["2012-12-18",21.2279,21.6988,21.1348,21.5838,1802700.0],["2012-12-19",21.6221,21.6385,21.4305,21.5016,963000.0],["2012-12-20",21.5509,21.644,21.4086,21.6221,834600.0],["2012-12-21",21.1677,21.5345,21.1677,21.4962,1926750.0],["2012-12-24",21.7645,21.7645,21.1458,21.2443,505500.0],["2012-12-26",21.2388,21.2498,21.0034,21.0362,774300.0],["2012-12-27",21.0965,21.1458,20.7461,20.9322,772650.0],["2012-12-28",20.7838,20.9432,20.7728,20.9102,637800.0],["2012-12-31",20.8278,21.1795,20.8113,21.174,874050.0],["2013-01-02",21.74,21.9709,21.5587,21.9709,937500.0],["2013-01-03",22.0093,22.0258,21.7675,21.8939,618900.0],["2013-01-04",21.9269,22.5314,21.9049,22.4819,865050.0],["2013-01-07",22.3171,22.6028,22.1962,22.5369,914550.0],["2013-01-08",22.4929,22.5424,22.3116,22.5094,929550.0],["2013-01-09",22.5479,22.8501,22.4929,22.7677,1069650.0],["2013-01-10",22.7622,22.8996,22.7017,22.7127,1036650.0],["2013-01-11",22.7072,22.8886,22.6523,22.8721,732750.0],["2013-01-14",22.8611,22.9655,22.6688,22.8721,475050.0],["2013-01-15",22.7897,22.971,22.6798,22.949,573750.0],["2013-01-16",22.9271,22.9326,22.7182,22.8172,352800.0],["2013-01-17",22.9545,23.1689,22.8996,23.0919,626700.0],["2013-01-18",23.0754,23.2403,23.0315,23.2293,833250.0],["2013-01-22",23.1799,23.3227,23.1634,23.2348,907200.0],["2013-01-23",23.2568,23.3227,22.9985,23.0205,1413750.0],["2013-01-24",23.0974,24.1251,23.0205,24.0262,2737200.0],["2013-01-25",24.1471,24.3449,23.9767,24.3394,1876350.0],["2013-01-28",24.3779,24.5317,24.3174,24.4823,2723850.0],["2013-01-29",24.4548,24.867,24.4163,24.845,1891950.0],["2013-01-30",24.8395,24.8395,24.5812,24.7515,948300.0],["2013-01-31",24.6966,24.7955,24.5098,24.5262,1180800.0],["2013-02-01",24.779,24.9769,24.5647,24.8944,905700.0],["2013-02-04",24.6746,24.7735,24.5537,24.6252,1053000.0],["2013-02-05",24.757,25.0758,24.757,24.8285,1064100.0],["2013-02-06",24.6746,24.867,24.6526,24.867,975900.0],["2013-02-07",24.8395,25.1033,24.6966,24.9879,896700.0],["2013-02-08",25.0648,25.1912,24.8395,24.8999,815550.0],["2013-02-11",24.9384,25.0208,24.7845,24.9054,684900.0],["2013-02-12",24.9439,25.0318,24.8889,24.9549,810750.0],["2013-02-13",25.0483,25.1802,24.889,25.0483,760200.0],["2013-02-14",24.9604,25.1198,24.845,25.0593,727200.0],["2013-02-15",25.0758,25.0758,24.8889,24.9494,1197750.0],["2013-02-19",25.0098,25.444,24.9824,25.4055,1188750.0],["2013-02-20",25.3835,25.477,24.9274,24.9439,820200.0],["2013-02-21",24.9329,24.9769,24.4053,24.5098,1152450.0],["2013-02-22",24.6691,24.834,24.5647,24.6911,788550.0],["2013-02-25",24.8889,24.9549,24.1251,24.1251,758850.0],["2013-02-26",24.246,24.3009,23.658,24.0866,1460100.0],["2013-02-27",24.0426,24.3944,24.0317,24.3119,636450.0],["2013-02-28",24.3229,24.3834,24.1086,24.1141,659850.0],["2013-03-01",23.8943,24.0042,23.6415,23.8448,1298250.0],["2013-03-04",23.7294,24.0207,23.625,24.0042,983550.0],["2013-03-05",24.169,24.7571,24.1196,24.5977,1163250.0],["2013-03-06",24.7241,24.8725,24.5592,24.8395,817050.0],["2013-03-07",24.9439,25.3231,24.7845,25.3011,1419150.0],["2013-03-08",25.455,25.6858,25.3561,25.6528,1230600.0],["2013-03-11",25.6693,25.8891,25.488,25.8067,945450.0],["2013-03-12",25.7407,25.7572,25.5649,25.6693,731550.0],["2013-03-13",25.7462,26.0045,25.6089,25.9551,539100.0],["2013-03-14",26.043,26.1529,25.9606,26.1309,922950.0],["2013-03-15",26.1309,26.2848,26.01,26.2793,1293750.0],["2013-03-18",25.8452,26.1639,25.8177,26.0375,825600.0],["2013-03-19",26.0705,26.2518,25.8012,26.054,1124700.0],["2013-03-20",26.2628,26.4991,26.1309,26.4442,997350.0],["2013-03-21",26.1859,26.1859,25.1857,25.2736,3266700.0],["2013-03-22",25.433,25.433,25.0978,25.2626,882900.0],["2013-03-25",25.411,25.4934,24.878,25.0538,740400.0],["2013-03-26",25.2407,25.3341,25.1198,25.2791,636600.0],["2013-03-27",25.02,25.2571,24.9429,25.1909,459900.0],["2013-03-28",25.2626,25.472,25.1358,25.4114,477000.0],["2013-04-01",25.3342,25.5658,25.0697,25.1634,757500.0],["2013-04-02",25.2516,25.3673,24.7885,24.8822,1069350.0],["2013-04-03",24.8988,24.9649,24.1822,24.2814,1404450.0],["2013-04-04",24.3917,24.5956,24.2428,24.546,1112700.0],["2013-04-05",24.1436,24.3531,23.9011,24.3255,914100.0],["2013-04-08",24.2924,24.5019,24.1656,24.4247,833400.0],["2013-04-09",24.4854,24.9704,24.4854,24.7665,1140150.0],["2013-04-10",24.9318,25.5988,24.9318,25.5602,1102050.0],["2013-04-11",25.5106,25.7587,25.3618,25.3618,903300.0],["2013-04-12",25.3122,25.461,25.1689,25.3563,786150.0],["2013-04-15",25.3012,25.4114,24.2483,24.2538,1566750.0],["2013-04-16",24.5846,24.8933,24.4413,24.8657,878400.0],["2013-04-17",24.546,24.5956,24.309,24.4413,1266900.0],["2013-04-18",24.4413,24.535,24.0003,24.0058,1164750.0],["2013-04-19",24.105,24.4192,23.9727,24.3255,1189950.0],["2013-04-22",24.4027,24.4413,24.1326,24.2814,1179750.0],["2013-04-23",24.5074,24.8216,24.4027,24.6397,1465500.0],["2013-04-24",24.7003,24.772,24.5239,24.6066,1214550.0],["2013-04-25",23.5593,23.5593,22.1096,22.523,6357750.0],["2013-04-26",22.3907,22.5616,22.1592,22.2253,4316100.0],["2013-04-29",22.2694,22.2915,22.0269,22.1812,3149400.0],["2013-04-30",22.2088,22.8648,22.1978,22.8317,3373350.0],["2013-05-01",22.8317,22.8317,22.1812,22.2088,2032500.0],["2013-05-02",22.3246,22.9585,22.1868,22.9419,2101050.0],["2013-05-03",23.4105,23.5372,21.6686,23.3994,1752450.0],["2013-05-06",23.3995,23.5097,23.1845,23.2616,1204050.0],["2013-05-07",23.3168,23.3223,23.1845,23.3223,1228200.0],["2013-05-08",23.3168,23.6806,23.2451,23.664,1129200.0],["2013-05-09",23.5483,23.6696,23.405,23.4766,1335600.0],["2013-05-10",23.4987,23.5758,23.2727,23.5648,1226400.0],["2013-05-13",23.4766,23.4821,23.2616,23.405,1941900.0],["2013-05-14",23.631,24.2759,23.5262,24.1877,2424450.0],["2013-05-15",24.1546,24.7169,24.0334,24.6066,2022150.0],["2013-05-16",24.6618,25.4941,24.6618,25.1964,4020450.0],["2013-05-17",25.3673,25.439,25.1358,25.1799,2067900.0],["2013-05-20",25.0697,25.2957,25.0476,25.202,1078500.0],["2013-05-21",24.8051,24.9649,24.6507,24.8988,1775400.0],["2013-05-22",24.8712,25.3232,24.3475,24.3916,1801800.0],["2013-05-23",24.0775,24.1326,23.4215,23.5758,4595700.0],["2013-05-24",23.3168,23.5152,22.9915,23.2892,3145950.0],["2013-05-28",23.6475,24.1105,23.5703,24.0223,3620400.0],["2013-05-29",23.8184,24.1822,23.6695,24.0554,2363400.0],["2013-05-30",24.1105,24.6507,24.0389,24.546,2395950.0],["2013-05-31",24.4798,24.5956,24.2318,24.2373,6750600.0],["2013-06-03",24.3586,24.4413,23.5152,23.7577,2127900.0],["2013-06-04",23.7192,24.0168,23.2451,23.4325,1343850.0],["2013-06-05",23.3884,23.4766,22.9089,22.9971,1090500.0],["2013-06-06",22.9915,23.5097,22.8703,23.5097,987600.0],["2013-06-07",23.7137,23.9397,23.5262,23.7853,1383750.0],["2013-06-10",23.8625,23.8956,23.4987,23.5758,1813800.0],["2013-06-11",23.2231,23.5648,23.0577,23.1735,980550.0],["2013-06-12",23.3278,23.3554,22.7766,22.8482,1368750.0],["2013-06-13",22.7876,23.4987,22.7766,23.4546,944100.0],["2013-06-14",23.1514,23.4987,23.1514,23.416,1462800.0],["2013-06-17",23.6585,23.9066,23.5593,23.8404,1478250.0],["2013-06-18",23.9066,24.1381,23.8349,23.9837,990300.0],["2013-06-19",23.857,24.2042,23.7688,23.8845,1454700.0],["2013-06-20",23.5428,23.6034,23.2175,23.4215,1660500.0],["2013-06-21",23.6199,23.7081,23.2672,23.4711,2034450.0],["2013-06-24",23.1183,23.3333,22.6663,22.986,1432500.0],["2013-06-25",23.2837,23.5483,23.0742,23.4435,990000.0],["2013-06-26",23.6861,23.6861,23.3664,23.4435,681450.0],["2013-06-27",23.6039,23.9523,23.5099,23.9026,490350.0],["2013-06-28",23.792,23.9468,23.5486,23.7698,1143900.0],["2013-07-01",23.8915,24.2787,23.8583,24.0132,1254600.0],["2013-07-02",23.98,24.3008,23.5984,23.9081,1597650.0],["2013-07-03",23.6979,23.9081,23.5597,23.8196,387300.0],["2013-07-05",24.0906,24.3948,23.9911,24.3782,519450.0],["2013-07-08",24.4777,24.5828,24.2178,24.2786,1129650.0],["2013-07-09",24.428,24.6437,24.1957,24.5994,1149900.0],["2013-07-10",24.5607,24.7598,24.3229,24.5496,1016850.0],["2013-07-11",24.9091,24.9257,24.428,24.5662,1054800.0],["2013-07-12",24.5165,24.6824,24.439,24.6768,784800.0],["2013-07-15",24.8151,24.887,24.522,24.7266,878400.0],["2013-07-16",24.699,24.7985,24.4003,24.4556,858450.0],["2013-07-17",24.5054,24.5109,23.803,23.9136,1623450.0],["2013-07-18",24.0187,24.3174,23.9689,24.2731,1152450.0],["2013-07-19",24.168,24.168,23.8639,24.0242,1149600.0],["2013-07-22",23.9911,24.3782,23.98,24.3339,1171050.0],["2013-07-23",24.4777,24.6326,24.2952,24.4058,977250.0],["2013-07-24",24.6105,24.699,24.0353,24.2289,1403400.0],["2013-07-25",24.0961,24.2731,23.5597,24.2123,2082150.0],["2013-07-26",24.0851,24.2731,24.0685,24.2676,1075050.0],["2013-07-29",24.4833,24.6326,23.9745,24.1459,884250.0],["2013-07-30",24.2289,24.4003,24.1514,24.1902,879750.0],["2013-07-31",24.2565,24.5773,24.1459,24.3727,1024200.0],["2013-08-01",24.3174,25.1912,24.3063,24.9257,2165700.0],["2013-08-02",24.793,24.9036,24.6824,24.8925,1100550.0],["2013-08-05",24.804,24.9755,24.6547,24.7432,1165050.0],["2013-08-06",24.6934,24.7709,24.3063,24.4169,1379100.0],["2013-08-07",24.4169,24.4943,24.2399,24.4003,1208250.0],["2013-08-08",24.5662,24.7045,24.2842,24.3395,1025700.0],["2013-08-09",24.3284,24.6105,24.3284,24.3727,1130550.0],["2013-08-12",24.2786,24.3727,24.0464,24.1625,1440750.0],["2013-08-13",24.2621,24.4446,24.2123,24.3727,1158750.0],["2013-08-14",24.3893,24.4501,24.1404,24.1791,1030650.0],["2013-08-15",23.9358,23.98,23.532,23.6371,1230000.0],["2013-08-16",23.6039,23.7754,23.4712,23.6039,748950.0],["2013-08-19",23.5431,23.6039,23.3274,23.3274,834600.0],["2013-08-20",23.3495,23.6758,23.261,23.5818,886800.0],["2013-08-21",23.4989,23.5652,23.2334,23.2666,1945350.0],["2013-08-22",23.2168,23.4214,23.0177,23.1781,1698900.0],["2013-08-23",23.2223,23.2223,22.9735,23.1173,2770500.0],["2013-08-26",23.1725,23.4435,23.1172,23.1947,996900.0],["2013-08-27",22.9403,23.1007,22.8794,22.9458,2265300.0],["2013-08-28",22.9569,23.0896,22.9182,22.9735,1674150.0],["2013-08-29",22.9347,23.3551,22.9292,23.2168,768600.0],["2013-08-30",23.2555,23.2666,22.9735,23.1338,1227150.0],["2013-09-03",23.4048,23.615,22.8629,23.0675,1804050.0],["2013-09-04",23.0343,23.4546,22.9956,23.3274,1665000.0],["2013-09-05",23.3274,23.5376,23.2555,23.427,727650.0],["2013-09-06",23.5154,23.615,23.1504,23.4601,744000.0],["2013-09-09",23.5431,23.7643,23.4878,23.7367,522900.0],["2013-09-10",23.9579,24.0796,23.8694,24.0464,970950.0],["2013-09-11",23.9689,24.1902,23.8639,24.1404,724650.0],["2013-09-12",24.1349,24.1736,23.9524,24.0298,792300.0],["2013-09-13",24.0353,24.0906,23.8915,24.0077,577650.0],["2013-09-16",24.3616,24.3616,24.1514,24.2178,781500.0],["2013-09-17",24.1846,24.3893,24.1183,24.3837,786300.0],["2013-09-18",24.4446,24.7377,24.3284,24.5662,1165350.0],["2013-09-19",24.6824,24.6824,24.3118,24.3339,784200.0],["2013-09-20",24.3948,24.5939,23.9358,24.0353,2568300.0],["2013-09-23",23.8362,23.886,23.5652,23.5929,1252950.0],["2013-09-24",23.6205,23.7477,23.2776,23.4491,1211400.0],["2013-09-25",23.4491,23.6758,23.2998,23.4601,1557450.0],["2013-09-26",23.3717,23.7588,23.2942,23.4325,1556550.0],["2013-09-27",23.2716,23.4047,23.1661,23.2827,1104300.0],["2013-09-30",23.0219,23.1717,22.811,23.1218,1503750.0],["2013-10-01",23.1828,23.5046,23.1217,23.2494,1809300.0],["2013-10-02",23.1051,23.1329,22.6002,22.6113,3042000.0],["2013-10-03",22.6002,22.6779,22.2894,22.4226,3316200.0],["2013-10-04",22.4503,22.8554,22.4503,22.7722,1292700.0],["2013-10-07",22.5946,22.6557,22.4725,22.4892,1115850.0],["2013-10-08",22.5225,22.5669,22.2007,22.2173,1169550.0],["2013-10-09",22.356,22.7666,22.3338,22.5835,1955400.0],["2013-10-10",22.983,23.2716,22.8665,23.2494,1126350.0],["2013-10-11",23.2494,23.4436,23.0774,23.4325,1013400.0],["2013-10-14",23.2494,23.5712,23.2216,23.5324,486750.0],["2013-10-15",23.4935,23.5657,23.2938,23.3437,668400.0],["2013-10-16",23.488,23.9041,23.488,23.8486,822000.0],["2013-10-17",23.6378,24.1982,23.5379,24.1816,743250.0],["2013-10-18",24.3591,24.3702,24.0817,24.3702,628050.0],["2013-10-21",24.3258,24.3813,24.0983,24.2759,546300.0],["2013-10-22",24.3258,24.4091,24.1483,24.2925,862650.0],["2013-10-23",24.1261,24.2482,23.8486,24.115,1400250.0],["2013-10-24",24.9251,25.0805,24.5589,24.8197,2656650.0],["2013-10-25",24.9528,25.4411,24.7143,25.4411,1980000.0],["2013-10-28",25.4356,25.763,25.3857,25.7574,2072550.0],["2013-10-29",25.763,26.0626,25.6742,26.0515,2042250.0],["2013-10-30",26.046,26.1902,25.4134,25.48,1322400.0],["2013-10-31",25.5077,25.5355,25.2913,25.3302,1168350.0],["2013-11-01",25.3302,25.43,25.1138,25.3302,992850.0],["2013-11-04",25.3579,25.3857,25.086,25.1471,1027500.0],["2013-11-05",25.086,25.2747,24.9362,25.2525,1124100.0],["2013-11-06",25.3524,25.43,25.1637,25.43,605850.0],["2013-11-07",25.4966,25.5244,24.8641,24.8974,901650.0],["2013-11-08",24.9528,25.6797,24.8974,25.6686,1005000.0],["2013-11-11",25.713,25.9516,25.4578,25.6353,528150.0],["2013-11-12",25.5854,25.5965,25.3579,25.4855,590700.0],["2013-11-13",25.3246,25.9738,25.1748,25.9683,900300.0],["2013-11-14",26.0349,26.0349,25.6908,25.9183,576300.0],["2013-11-15",26.0016,26.0737,25.7963,26.0349,532200.0],["2013-11-18",26.0571,26.1181,25.8906,25.9405,565950.0],["2013-11-19",25.9017,26.1181,25.6742,25.7463,689100.0],["2013-11-20",25.763,26.1902,25.7241,26.0792,753600.0],["2013-11-21",26.2346,26.7451,25.9683,26.7451,1519800.0],["2013-11-22",26.7451,26.8117,26.5121,26.7784,814350.0],["2013-11-25",26.8006,27.0947,26.6952,26.9893,1228350.0],["2013-11-26",26.9393,27.0225,26.6952,26.7285,855150.0],["2013-11-27",26.8172,26.8561,26.5065,26.7118,653400.0],["2013-11-29",26.7506,26.956,26.6896,26.734,474450.0],["2013-12-02",26.7618,27.1224,26.6008,26.8727,895350.0],["2013-12-03",26.7839,26.9504,26.5731,26.6674,981300.0],["2013-12-04",26.5065,26.9116,26.4399,26.8006,983400.0],["2013-12-05",26.9726,27.189,26.7229,26.9504,1218900.0],["2013-12-06",27.189,27.3499,26.9116,27.0947,1255800.0],["2013-12-09",27.1169,27.3333,27.017,27.2001,755400.0],["2013-12-10",27.1113,27.4498,27.0059,27.2667,1134300.0],["2013-12-11",27.3055,27.3166,26.8894,26.9504,1175100.0],["2013-12-12",26.9782,27.2722,26.9116,27.189,1368150.0],["2013-12-13",27.2778,27.4387,27.078,27.1002,722400.0],["2013-12-16",27.189,27.4498,26.9615,27.2334,830850.0],["2013-12-17",27.2168,27.2722,27.0004,27.1668,1106850.0],["2013-12-18",27.2278,27.9603,27.128,27.9603,725700.0],["2013-12-19",27.9215,28.1545,27.8438,28.0824,996000.0],["2013-12-20",28.21,28.5762,28.0269,28.5596,1822050.0],["2013-12-23",28.726,28.7926,28.6039,28.6761,1000950.0],["2013-12-24",28.6317,28.8037,28.615,28.7482,270450.0],["2013-12-26",28.8536,29.1144,28.5984,28.8314,758700.0],["2013-12-27",28.8814,28.9757,28.7649,28.7981,486150.0],["2013-12-30",28.8538,28.9039,28.6312,28.7369,418800.0],["2013-12-31",28.7592,29.1154,28.7592,29.0486,675150.0],["2014-01-02",29.1265,29.1321,28.5199,28.6924,699300.0],["2014-01-03",28.7314,29.0709,28.7035,29.0264,820800.0],["2014-01-06",29.1655,29.3603,29.0097,29.0097,1900350.0],["2014-01-07",29.082,29.4382,29.082,29.1655,1270500.0],["2014-01-08",29.1655,29.5384,29.0653,29.5217,1336200.0],["2014-01-09",29.9169,29.9614,29.6386,29.7221,1307400.0],["2014-01-10",29.6386,29.8056,29.5384,29.6998,1025700.0],["2014-01-13",29.7277,29.7611,29.1878,29.2657,793050.0],["2014-01-14",29.3047,29.6943,29.1989,29.6553,984750.0],["2014-01-15",29.9114,30.2731,29.8557,30.2676,975450.0],["2014-01-16",30.2175,30.2843,29.9114,30.1229,690450.0],["2014-01-17",30.1228,30.262,29.9948,30.0839,441750.0],["2014-01-21",30.3232,30.4067,29.9503,30.2397,939150.0],["2014-01-22",30.3232,30.3232,29.967,29.9893,2181300.0],["2014-01-23",30.1062,31.3418,29.4048,29.633,2282850.0],["2014-01-24",29.4939,29.4939,29.1154,29.2546,1999050.0],["2014-01-27",29.4716,29.6776,28.5477,28.7369,1675650.0],["2014-01-28",28.7314,29.1321,28.7314,29.121,783150.0],["2014-01-29",28.787,28.9484,28.4809,28.5755,900300.0],["2014-01-30",28.7592,29.082,28.7202,28.7981,1582800.0],["2014-01-31",28.5755,28.5755,28.1358,28.3362,1773750.0],["2014-02-03",28.3585,28.3863,26.7889,26.9113,3514650.0],["2014-02-04",27.1005,27.4067,26.928,27.2842,3271350.0],["2014-02-05",27.2953,27.3287,26.8556,26.8779,1179450.0],["2014-02-06",26.9948,27.2063,26.8723,27.1618,1371900.0],["2014-02-07",27.3176,27.5458,27.0449,27.4735,1407750.0],["2014-02-10",27.5347,27.7184,27.479,27.5514,1468650.0],["2014-02-11",27.5569,27.9076,27.2731,27.8074,1317300.0],["2014-02-12",27.8575,28.1581,27.7852,28.069,873300.0],["2014-02-13",27.8798,28.5922,27.8297,28.5755,1521000.0],["2014-02-14",28.5477,28.5644,28.2917,28.4865,1055400.0],["2014-02-18",28.4753,29.0876,28.3863,29.0765,1299150.0],["2014-02-19",28.9484,29.2434,28.7258,28.7648,1019550.0],["2014-02-20",28.7091,29.0764,28.1135,29.0041,1728300.0],["2014-02-21",28.9763,29.1321,28.826,29.0987,1051500.0],["2014-02-24",29.0765,29.7054,28.9095,29.5607,1216800.0],["2014-02-25",29.5329,29.6163,29.0486,29.1377,913950.0],["2014-02-26",29.249,29.3102,28.9262,29.0486,831150.0],["2014-02-27",29.0264,29.2991,28.9874,29.2546,1081650.0],["2014-02-28",29.2824,29.6163,29.2045,29.377,873750.0],["2014-03-03",29.0597,29.0876,28.7703,28.9763,968850.0],["2014-03-04",29.4494,29.8891,29.4494,29.8612,1092150.0],["2014-03-05",29.8334,29.928,29.6052,29.7499,717750.0],["2014-03-06",29.8835,29.9614,29.7277,29.7611,869400.0],["2014-03-07",29.9225,30.1173,29.8223,30.0115,871200.0],["2014-03-10",29.8612,30.0727,29.7332,29.8612,678600.0],["2014-03-11",29.8891,29.9837,29.4494,29.4883,844500.0],["2014-03-12",29.2657,29.5607,29.0319,29.5273,865950.0],["2014-03-13",29.672,29.7555,29.0208,29.1265,661950.0],["2014-03-14",29.0208,29.2991,28.8149,28.8482,692550.0],["2014-03-17",29.1043,29.5607,29.0542,29.4104,619350.0],["2014-03-18",29.4494,29.5106,29.2657,29.3102,627750.0],["2014-03-19",29.2991,29.4271,28.993,29.2768,711150.0],["2014-03-20",29.4327,30.3343,29.3603,30.2453,1375350.0],["2014-03-21",30.4012,30.4735,29.9614,30.0616,1831650.0],["2014-03-24",30.1395,30.3677,29.7722,30.0839,864300.0],["2014-03-25",30.2342,30.3399,29.7778,30.1618,1078200.0],["2014-03-26",30.2676,30.518,29.7778,29.7778,1085100.0],["2014-03-27",29.7778,29.8557,29.4661,29.7165,2045850.0],["2014-03-28",29.7389,30.4367,29.7389,30.4255,1709850.0],["2014-03-31",30.7047,31.2462,30.6098,31.2238,2129850.0],["2014-04-01",31.4248,31.4416,30.66,31.0285,2170950.0],["2014-04-02",31.0117,31.3467,30.9391,31.2853,975150.0],["2014-04-03",31.369,31.3746,30.9726,31.0675,1368900.0],["2014-04-04",31.2629,31.2685,29.7668,29.884,1350600.0],["2014-04-07",29.7668,29.8952,28.7507,29.0522,1554150.0],["2014-04-08",29.0578,29.2197,28.7117,28.9517,921900.0],["2014-04-09",29.0745,29.2699,28.8568,29.1527,1182000.0],["2014-04-10",29.2085,29.2085,28.1366,28.1366,1206600.0],["2014-04-11",27.8631,28.0194,27.4779,27.5505,1115550.0],["2014-04-14",27.8687,27.9971,27.2322,27.5449,940050.0],["2014-04-15",27.6286,27.8463,27.2099,27.6789,927150.0],["2014-04-16",27.9524,28.1255,27.757,28.1031,740550.0],["2014-04-17",28.1311,28.4046,28.0026,28.0306,1038750.0],["2014-04-21",28.0417,28.159,27.8854,28.0473,1095150.0],["2014-04-22",28.1031,28.6893,28.0138,28.5553,845700.0],["2014-04-23",28.5274,28.7172,27.9636,28.2036,1437750.0],["2014-04-24",28.0306,28.3488,27.623,27.9803,2143500.0],["2014-04-25",27.8631,27.8631,27.3718,27.7738,1418850.0],["2014-04-28",27.8296,27.9301,27.0089,27.3997,956400.0],["2014-04-29",27.6565,27.7626,27.4723,27.5393,925050.0],["2014-04-30",27.45,27.7793,27.2322,27.7458,1015350.0],["2014-05-01",27.7794,27.8687,27.383,27.6454,1112100.0],["2014-05-02",27.6733,27.9692,27.6733,27.7682,826500.0],["2014-05-05",27.5393,27.8017,27.2881,27.7793,688050.0],["2014-05-06",27.623,27.6733,27.2434,27.2546,681450.0],["2014-05-07",27.3606,27.7179,27.0257,27.7179,673050.0],["2014-05-08",27.6174,28.0361,27.4444,27.4779,704550.0],["2014-05-09",27.4276,27.6398,27.2434,27.5225,677850.0],["2014-05-12",27.7235,28.5833,27.5895,28.4883,1510350.0],["2014-05-13",28.3934,28.6726,28.0641,28.0696,967500.0],["2014-05-14",27.9803,28.0808,27.6454,27.6956,612750.0],["2014-05-15",27.5281,27.5505,26.8024,26.9587,913950.0],["2014-05-16",26.9699,27.115,26.7856,27.0871,584400.0],["2014-05-19",26.9587,27.4611,26.9587,27.3886,352200.0],["2014-05-20",27.3272,27.3886,26.7521,26.875,619950.0],["2014-05-21",26.5847,27.1987,26.5121,27.0201,777600.0],["2014-05-22",26.9475,27.2155,26.6907,27.1038,967650.0],["2014-05-23",27.0927,27.3048,27.048,27.1485,632250.0],["2014-05-27",27.2992,27.5839,27.1597,27.4109,769500.0],["2014-05-28",27.3606,27.4667,27.115,27.1262,762600.0],["2014-05-29",27.2658,27.2992,26.8526,26.9364,1294050.0],["2014-05-30",26.9084,27.1485,26.8526,27.0201,931350.0],["2014-06-02",27.1262,27.3048,26.7242,27.2992,805950.0],["2014-06-03",27.2434,27.3104,27.0536,27.249,714000.0],["2014-06-04",27.1541,27.4723,27.1038,27.45,551550.0],["2014-06-05",27.5225,27.7849,27.2602,27.6398,360000.0],["2014-06-06",27.6621,27.9412,27.6509,27.8352,783750.0],["2014-06-09",27.8296,28.2706,27.8296,28.1869,649650.0],["2014-06-10",28.1087,28.1199,27.7068,27.9636,750750.0],["2014-06-11",27.7849,27.7849,27.3606,27.4444,741150.0],["2014-06-12",27.3383,27.5616,27.2043,27.2937,639450.0],["2014-06-13",27.4053,27.489,27.2378,27.3383,386850.0],["2014-06-16",27.2546,27.3551,27.0815,27.1653,491400.0],["2014-06-17",27.182,28.2762,27.0927,28.1422,1301550.0],["2014-06-18",28.0808,28.3265,27.8408,28.3097,892050.0],["2014-06-19",28.3655,28.4381,27.7626,27.9189,567750.0],["2014-06-20",27.958,28.2427,27.9133,28.1925,1187550.0],["2014-06-23",28.2204,28.4158,27.9692,28.3767,801000.0],["2014-06-24",28.2427,28.5609,27.9971,28.0138,1117500.0],["2014-06-25",27.891,28.3432,27.8296,28.2539,662700.0],["2014-06-26",28.1255,28.2539,27.7514,28.1925,687300.0],["2014-06-27",28.0189,28.4557,28.0189,28.2709,767850.0],["2014-06-30",28.3157,28.5509,28.2877,28.4109,1054950.0],["2014-07-01",28.5005,28.7805,28.4445,28.5789,1499550.0],["2014-07-02",28.4837,28.7693,28.3773,28.4221,490950.0],["2014-07-03",28.6517,28.9877,28.3717,28.9765,381600.0],["2014-07-07",28.8253,28.8533,28.5901,28.6797,490950.0],["2014-07-08",28.5397,28.5621,28.0805,28.2037,744450.0],["2014-07-09",28.1813,28.3157,27.9124,28.002,684150.0],["2014-07-10",27.4252,27.8564,27.3916,27.6156,595950.0],["2014-07-11",27.47,27.7332,27.4028,27.7276,438450.0],["2014-07-14",28.0525,28.1085,27.7892,27.834,355950.0],["2014-07-15",27.9404,28.1477,27.6716,27.8172,409200.0],["2014-07-16",27.9517,28.1589,27.4644,27.7332,1262550.0],["2014-07-17",27.5372,27.7948,27.5036,27.722,1170300.0],["2014-07-18",27.7892,28.1309,27.7836,28.0357,498150.0],["2014-07-21",27.8228,28.0021,27.7612,27.89,561300.0],["2014-07-22",28.1029,28.2765,28.002,28.1365,626850.0],["2014-07-23",28.0917,28.2373,27.9684,28.1365,595200.0],["2014-07-24",29.9846,29.9902,28.4837,28.8197,2650350.0],["2014-07-25",28.5733,28.6685,28.1645,28.3773,1436400.0],["2014-07-28",28.2821,28.4669,28.0413,28.3773,1136250.0],["2014-07-29",28.3661,28.5005,28.1533,28.1533,913950.0],["2014-07-30",28.3829,29.0101,28.3101,28.9541,1055100.0],["2014-07-31",29.0997,29.0997,28.4333,28.5341,1393950.0],["2014-08-01",28.3493,28.6125,27.8116,28.2093,1155000.0],["2014-08-04",28.2653,28.3941,28.0132,28.3549,518100.0],["2014-08-05",28.1365,28.3157,27.9404,28.1309,785550.0],["2014-08-06",27.9796,28.4389,27.9796,28.2821,416400.0],["2014-08-07",28.4109,28.4837,27.918,28.0076,643350.0],["2014-08-08",28.0749,28.6349,27.9348,28.6069,1194750.0],["2014-08-11",28.8029,29.1221,28.5957,28.8813,1522950.0],["2014-08-12",28.9093,29.0661,28.8029,28.9429,1052250.0],["2014-08-13",29.0269,29.2621,28.9989,29.1277,598050.0],["2014-08-14",29.1837,29.2397,29.0157,29.1837,452550.0],["2014-08-15",29.363,29.4022,28.8197,29.1221,870900.0],["2014-08-18",29.3965,29.5478,29.2117,29.4582,622650.0],["2014-08-19",29.531,29.6542,29.4189,29.4189,766800.0],["2014-08-20",29.4302,29.8054,29.3462,29.699,708750.0],["2014-08-21",29.8166,30.3038,29.7662,30.2534,1134900.0],["2014-08-22",30.1862,30.5222,30.0686,30.2926,748350.0],["2014-08-25",30.3822,30.8191,30.3094,30.6342,853050.0],["2014-08-26",30.7239,30.9199,30.7071,30.7351,846300.0],["2014-08-27",30.7631,30.7967,30.3094,30.4046,726450.0],["2014-08-28",30.3038,30.6007,30.0462,30.4382,553500.0],["2014-08-29",30.4998,30.6511,30.2366,30.6007,568500.0],["2014-09-02",30.7687,31.2615,30.6567,30.7743,1232700.0],["2014-09-03",30.8863,31.0823,30.5166,30.6398,681450.0],["2014-09-04",30.7631,30.9535,30.5838,30.7351,1037850.0],["2014-09-05",30.6062,30.7967,30.4046,30.7967,575100.0],["2014-09-08",30.6398,30.9647,30.6286,30.8303,786150.0],["2014-09-09",30.7743,30.8975,30.4942,30.511,763950.0],["2014-09-10",30.6286,30.8022,30.4774,30.595,702150.0],["2014-09-11",30.5222,30.6791,30.3878,30.5334,1358550.0],["2014-09-12",30.5838,30.7406,30.4326,30.5278,1578750.0],["2014-09-15",30.427,30.5782,30.2982,30.5278,1303050.0],["2014-09-16",30.5054,31.0263,30.399,30.7575,1431000.0],["2014-09-17",30.7518,31.1047,30.5558,30.9423,1152150.0],["2014-09-18",31.1383,31.7039,31.0039,31.4015,1153200.0],["2014-09-19",31.5023,31.6479,31.1327,31.1943,1319100.0],["2014-09-22",31.0431,31.1775,30.7855,30.9759,834600.0],["2014-09-23",30.8079,30.9983,30.4382,30.4718,906150.0],["2014-09-24",30.4718,30.6062,30.119,30.3374,2413950.0],["2014-09-25",30.651,30.7127,30.2142,30.399,1368450.0],["2014-09-26",30.5166,30.8191,30.5166,30.7351,1129950.0],["2014-09-29",30.3531,30.5329,30.2183,30.443,550950.0],["2014-09-30",30.5609,30.5609,30.0105,30.0947,1010400.0],["2014-10-01",29.9262,29.9712,29.2354,29.3421,1512000.0],["2014-10-02",29.3028,29.6735,29.1062,29.6061,789900.0],["2014-10-03",29.8869,30.0947,29.7409,29.988,925650.0],["2014-10-06",30.2127,30.2745,29.6173,29.7521,587850.0],["2014-10-07",29.5106,29.6398,29.1455,29.1455,792300.0],["2014-10-08",29.2578,29.5218,28.8591,29.4657,1399050.0],["2014-10-09",29.3084,29.4881,28.6231,28.7355,1819500.0],["2014-10-10",28.6681,29.0781,28.4041,28.6119,1944900.0],["2014-10-13",28.185,28.8478,28.1457,28.1513,903750.0],["2014-10-14",28.2019,28.5557,28.0278,28.1176,1317900.0],["2014-10-15",27.9042,28.1401,26.9943,27.8424,2410650.0],["2014-10-16",27.2358,28.1289,27.1628,28.0053,1907100.0],["2014-10-17",28.4827,28.9096,28.2243,28.8029,1524000.0],["2014-10-20",28.6288,28.8871,28.4041,28.8197,1202250.0],["2014-10-21",29.0219,29.7633,28.8534,29.7409,1084500.0],["2014-10-22",29.7465,29.769,29.2073,29.2298,835800.0],["2014-10-23",29.6342,29.8139,29.3982,29.6959,792000.0],["2014-10-24",29.6398,29.9262,29.5724,29.8813,735900.0],["2014-10-27",29.6735,29.8307,29.5162,29.8083,725850.0],["2014-10-28",29.9206,30.4205,29.9038,30.4093,819600.0],["2014-10-29",30.3644,30.7856,30.2576,30.78,1377900.0],["2014-10-30",30.8923,31.3473,30.2857,30.9878,1885350.0],["2014-10-31",31.4652,31.7011,31.3529,31.527,1267650.0],["2014-11-03",31.6337,31.8809,31.2911,31.3697,1164150.0],["2014-11-04",31.2574,31.6337,31.2574,31.5102,844500.0],["2014-11-05",31.7405,31.864,31.4877,31.8022,599550.0],["2014-11-06",31.8752,31.9764,31.718,31.9427,530700.0],["2014-11-07",31.8752,31.9932,31.6225,31.7011,641100.0],["2014-11-10",31.718,32.0718,31.718,32.0213,362100.0],["2014-11-11",31.9764,32.3415,31.9314,32.2909,594000.0],["2014-11-12",32.0718,32.2853,31.9258,32.0438,798900.0],["2014-11-13",32.0718,32.1954,31.7236,31.8921,746550.0],["2014-11-14",31.8696,32.0831,31.6506,31.7348,725100.0],["2014-11-17",31.6843,31.8416,31.5158,31.572,707550.0],["2014-11-18",31.527,31.8303,31.527,31.5832,596850.0],["2014-11-19",31.5944,31.5944,31.0833,31.454,539400.0],["2014-11-20",31.1058,31.2069,30.7463,31.1675,1251600.0],["2014-11-21",31.5214,31.7011,31.454,31.5382,837300.0],["2014-11-24",31.6,31.8079,31.3417,31.6899,745950.0],["2014-11-25",31.6113,31.8247,31.454,31.718,906450.0],["2014-11-26",31.7573,31.791,31.5944,31.7067,415950.0],["2014-11-28",31.6955,32.0101,31.5888,31.6225,401250.0],["2014-12-01",31.4203,31.6057,30.9822,31.2686,694500.0],["2014-12-02",31.2406,31.6674,31.2406,31.572,589950.0],["2014-12-03",31.5551,31.8472,31.4933,31.791,934200.0],["2014-12-04",31.7629,31.9539,31.5439,31.8359,617400.0],["2014-12-05",32.0999,32.5043,31.9932,32.2179,910500.0],["2014-12-08",32.1842,32.5998,31.9651,32.392,790050.0],["2014-12-09",31.8753,32.4594,31.7348,32.319,786900.0],["2014-12-10",32.1842,32.3639,31.5888,31.5944,636300.0],["2014-12-11",31.8247,32.0606,31.5832,31.645,645000.0],["2014-12-12",31.3024,31.5158,30.7856,30.7912,655500.0],["2014-12-15",31.0721,31.2237,30.4093,30.78,1358550.0],["2014-12-16",30.5048,30.926,30.2632,30.2969,1090200.0],["2014-12-17",30.5048,31.2967,30.2801,31.2686,1278900.0],["2014-12-18",31.4091,31.8865,31.3417,31.8191,1209900.0],["2014-12-19",31.8696,32.0157,31.5383,31.864,2182650.0],["2014-12-22",31.8528,32.0213,31.791,32.0101,475050.0],["2014-12-23",32.1505,32.4426,31.8303,32.4369,459600.0],["2014-12-24",32.4987,32.6504,32.2403,32.4257,302550.0],["2014-12-26",32.4763,32.5437,32.2853,32.3302,320700.0],["2014-12-29",32.2965,32.6785,32.2404,32.4032,429600.0],["2014-12-30",32.2342,32.5554,32.1835,32.437,532800.0],["2014-12-31",32.5666,32.7188,32.2567,32.2793,686850.0],["2015-01-02",32.499,32.7018,31.7384,32.2004,559050.0],["2015-01-05",31.9694,31.9694,31.1524,31.2933,1083300.0],["2015-01-06",31.2764,31.282,30.2678,30.4706,685350.0],["2015-01-07",30.6397,30.7524,30.4368,30.7411,768900.0],["2015-01-08",31.1299,31.3721,30.9383,31.3552,715050.0],["2015-01-09",31.3721,31.3721,30.6622,30.7805,471450.0],["2015-01-12",30.8932,30.9158,30.0988,30.3636,626550.0],["2015-01-13",30.7242,31.0341,29.879,30.2115,984600.0],["2015-01-14",29.5973,29.9466,29.2311,29.7776,978600.0],["2015-01-15",29.8114,29.9636,29.2649,29.2705,937500.0],["2015-01-16",29.1184,29.6818,28.7184,29.6649,715050.0],["2015-01-20",29.6142,29.7833,28.9325,29.4114,940200.0],["2015-01-21",29.3043,29.6818,29.017,29.479,1388700.0],["2015-01-22",29.7776,30.8425,29.1578,30.6566,1641900.0],["2015-01-23",30.6566,30.6735,29.6086,29.6424,1413000.0],["2015-01-26",29.6255,30.4143,29.4903,30.3805,973950.0],["2015-01-27",29.8678,30.403,29.6537,30.1833,927300.0],["2015-01-28",30.4087,30.4368,29.4508,29.4621,938250.0],["2015-01-29",29.7044,30.11,29.5691,30.0199,892500.0],["2015-01-30",29.6086,30.003,29.4396,29.648,1098300.0],["2015-02-02",29.9185,30.0593,29.2762,30.0086,874500.0],["2015-02-03",30.2284,30.7918,30.2284,30.7805,845100.0],["2015-02-04",30.6509,30.9777,30.5946,30.7467,793950.0],["2015-02-05",30.9608,31.2594,30.8087,31.113,437100.0],["2015-02-06",31.3947,32.0877,31.3271,31.744,1062600.0],["2015-02-09",31.5524,31.6482,31.1918,31.2707,631350.0],["2015-02-10",31.6482,31.7159,31.4003,31.6708,432300.0],["2015-02-11",31.5862,31.975,31.513,31.8116,374100.0],["2015-02-12",31.975,32.3469,31.7609,32.3469,882600.0],["2015-02-13",32.3018,32.4821,32.0145,32.1441,916500.0],["2015-02-17",32.1835,32.4934,31.806,32.1102,804750.0],["2015-02-18",32.0764,32.099,31.4623,31.6877,657300.0],["2015-02-19",31.5412,31.8229,31.451,31.6257,823050.0],["2015-02-20",31.4623,31.8961,31.1806,31.8905,724800.0],["2015-02-23",31.7778,31.8342,31.4848,31.8342,1159050.0],["2015-02-24",31.9525,32.6455,31.9243,32.499,1121250.0],["2015-02-25",32.3976,32.5441,32.2173,32.2737,938850.0],["2015-02-26",32.2117,32.4032,31.93,32.1835,1062300.0],["2015-02-27",32.2229,32.4934,32.1384,32.1891,1031850.0],["2015-03-02",32.1891,32.8371,32.0934,32.7695,1058100.0],["2015-03-03",32.685,32.8145,32.437,32.6455,602100.0],["2015-03-04",32.5385,32.6793,32.3413,32.5835,693000.0],["2015-03-05",32.6004,32.73,32.437,32.7075,552450.0],["2015-03-06",32.8033,33.5132,32.7469,33.1188,1267500.0],["2015-03-09",33.1301,33.3611,33.0061,33.1019,706800.0],["2015-03-10",32.6624,32.9047,32.4821,32.6173,709500.0],["2015-03-11",32.6117,33.2146,32.5216,33.1075,948300.0],["2015-03-12",33.3893,33.6766,33.1188,33.609,747000.0],["2015-03-13",33.4569,33.4963,32.8258,33.085,1236300.0],["2015-03-16",33.3329,33.5132,33.1583,33.3273,1113600.0],["2015-03-17",33.1019,33.2089,32.9216,33.1526,1461750.0],["2015-03-18",33.1075,33.2878,32.6793,32.7976,1306200.0],["2015-03-19",32.6342,32.73,32.1722,32.3525,1302000.0],["2015-03-20",32.4708,32.9047,32.392,32.8089,1632900.0],["2015-03-23",32.8089,32.8878,32.5272,32.5272,786000.0],["2015-03-24",32.5328,32.6117,32.2455,32.3525,783300.0],["2015-03-25",32.499,32.5159,31.7665,31.8342,889200.0],["2015-03-26",31.682,32.0201,31.4567,31.9356,730050.0],["2015-03-27",31.9638,32.0933,31.7046,32.0708,617550.0],["2015-03-30",32.3365,32.7095,32.0595,32.4665,862500.0],["2015-03-31",32.2234,32.3534,31.9012,32.0934,899250.0],["2015-04-01",32.0539,32.0765,31.6865,31.9125,842100.0],["2015-04-02",31.9465,32.2517,31.7995,32.2178,527850.0],["2015-04-06",31.873,32.3025,31.6243,32.2234,560400.0],["2015-04-07",32.2008,32.4213,32.0086,32.0143,690600.0],["2015-04-08",32.0821,32.4326,32.0369,32.2347,639900.0],["2015-04-09",32.1839,32.3647,32.0482,32.0765,1153200.0],["2015-04-10",32.0821,32.2291,31.0817,31.5904,2193750.0],["2015-04-13",31.5621,31.8278,31.5565,31.6017,912300.0],["2015-04-14",31.5338,32.1273,31.2852,31.9804,2134050.0],["2015-04-15",32.0482,32.5569,31.9069,32.1669,1071150.0],["2015-04-16",32.3082,32.6473,32.0199,32.4099,1060050.0],["2015-04-17",32.133,32.2517,31.7995,31.8843,656550.0],["2015-04-20",32.0652,32.2347,31.9691,31.986,373500.0],["2015-04-21",32.0764,32.2856,31.8673,32.0934,855600.0],["2015-04-22",32.1895,32.3195,31.8108,32.2178,1493550.0],["2015-04-23",32.1386,32.653,31.8447,32.5343,1439100.0],["2015-04-24",32.5569,32.6813,32.2517,32.2517,759750.0],["2015-04-27",32.2743,32.5965,32.1104,32.1669,819000.0],["2015-04-28",32.0878,32.4382,31.9012,32.3421,905700.0],["2015-04-29",32.1725,32.5795,32.1725,32.4439,925500.0],["2015-04-30",32.4269,32.5513,31.8899,31.9521,1294350.0],["2015-05-01",32.1443,32.3647,32.0256,32.0934,835800.0],["2015-05-04",32.1386,32.6586,32.0708,32.5682,584250.0],["2015-05-05",32.5795,32.8565,32.3647,32.4495,715650.0],["2015-05-06",32.4891,32.6247,32.1669,32.4721,876900.0],["2015-05-07",32.3365,32.8452,32.3195,32.6812,1079100.0],["2015-05-08",32.9017,32.9073,32.6586,32.7604,576750.0],["2015-05-11",32.6813,33.2521,32.67,32.9526,771450.0],["2015-05-12",32.766,32.8339,32.4099,32.5173,906000.0],["2015-05-13",32.5965,32.7208,32.4212,32.636,626400.0],["2015-05-14",32.7547,32.9808,32.5512,32.9695,687900.0],["2015-05-15",32.9808,33.0543,32.5004,32.7434,780150.0],["2015-05-18",32.7321,33.2973,32.6191,33.2634,804750.0],["2015-05-19",33.416,33.416,33.0543,33.0656,939600.0],["2015-05-20",33.1447,33.2521,32.7265,33.2069,622200.0],["2015-05-21",33.0091,33.2295,32.8395,33.1617,544350.0],["2015-05-22",33.1447,33.3652,33.0487,33.0939,658650.0],["2015-05-26",32.9526,32.9526,32.6247,32.8508,964200.0],["2015-05-27",32.9243,33.1673,32.7095,33.0826,632550.0],["2015-05-28",32.9695,33.2013,32.8452,33.2013,525900.0],["2015-05-29",33.1221,33.1956,32.6699,32.8508,862350.0],["2015-06-01",32.9921,33.0769,32.5399,32.8282,912900.0],["2015-06-02",32.8226,32.9978,32.5456,32.913,480900.0],["2015-06-03",33.1617,33.6421,32.9865,33.5574,736050.0],["2015-06-04",33.3426,33.4217,33.1617,33.3595,772200.0],["2015-06-05",33.5686,33.936,33.3086,33.676,922350.0],["2015-06-08",33.7382,33.9134,33.4895,33.5517,982950.0],["2015-06-09",33.6591,33.8287,33.3539,33.5234,904050.0],["2015-06-10",33.6987,34.1621,33.6478,34.1226,919350.0],["2015-06-11",34.1452,34.2808,34.0208,34.1678,708450.0],["2015-06-12",34.0547,34.2582,33.9304,34.1226,666750.0],["2015-06-15",33.7665,33.9982,33.5065,33.9473,709950.0],["2015-06-16",33.8456,34.1339,33.7891,34.0774,656100.0],["2015-06-17",34.0886,34.196,33.7608,33.7721,812400.0],["2015-06-18",33.8287,34.1282,33.693,34.0604,886500.0],["2015-06-19",34.0887,34.1282,33.8569,33.9926,1966200.0],["2015-06-22",34.3374,34.5239,34.1395,34.5013,1125600.0],["2015-06-23",34.6426,34.7387,34.4617,34.6426,1169550.0],["2015-06-24",34.49,34.7104,34.1904,34.2921,838950.0],["2015-06-25",34.3374,34.6595,34.2752,34.3487,709200.0],["2015-06-26",34.5748,34.6539,34.3487,34.5239,922350.0],["2015-06-29",34.1044,34.2858,33.5772,33.6395,1360500.0],["2015-06-30",34.0137,34.2064,33.6282,33.7756,1392600.0],["2015-07-01",34.2291,34.3595,33.923,34.0193,972600.0],["2015-07-02",34.0137,34.076,33.5715,33.8606,840750.0],["2015-07-06",33.3731,33.7302,33.2937,33.5488,1102050.0],["2015-07-07",33.5205,33.7075,32.5341,33.2257,1374450.0],["2015-07-08",32.8515,32.9422,32.2676,32.33,1308750.0],["2015-07-09",32.8515,32.9706,32.6305,32.6815,866550.0],["2015-07-10",33.101,33.2824,32.8572,33.2484,1127850.0],["2015-07-13",33.5375,33.7926,33.4751,33.7869,807000.0],["2015-07-14",33.7076,34.0137,33.5205,33.9116,834150.0],["2015-07-15",34.0137,34.1781,33.7812,34.0647,947550.0],["2015-07-16",34.3311,34.7506,34.2574,34.6826,989100.0],["2015-07-17",34.6032,34.745,34.1724,34.5239,1351050.0],["2015-07-20",34.5862,34.6373,34.3311,34.5295,599550.0],["2015-07-21",34.5579,34.7223,34.0817,34.1894,887250.0],["2015-07-22",34.0987,34.4785,33.8323,34.4275,663000.0],["2015-07-23",34.7563,35.0454,33.7189,33.906,1275300.0],["2015-07-24",33.9286,33.957,33.3504,33.4354,1038600.0],["2015-07-27",33.2143,33.3107,32.6871,32.8629,816450.0],["2015-07-28",33.0216,33.1917,32.7778,33.1463,1367850.0],["2015-07-29",33.1633,33.6565,33.0726,33.5942,558000.0],["2015-07-30",33.5148,33.8549,33.4128,33.8379,714150.0],["2015-07-31",33.7756,33.7756,33.4014,33.4468,867000.0],["2015-08-03",33.5148,33.5488,33.22,33.4241,744000.0],["2015-08-04",33.4581,33.8549,33.4128,33.7472,608250.0],["2015-08-05",33.9173,34.1611,33.6112,33.6849,677250.0],["2015-08-06",33.7586,33.8493,33.1633,33.3618,601200.0],["2015-08-07",33.237,33.5715,32.9139,33.2314,560550.0],["2015-08-10",33.4411,33.872,33.3164,33.7132,526950.0],["2015-08-11",33.3391,33.3618,32.7665,32.9026,936900.0],["2015-08-12",32.5908,32.8402,31.8538,32.6021,1098000.0],["2015-08-13",32.5851,33.0103,32.4774,32.8062,676050.0],["2015-08-14",32.7098,33.1974,32.6191,33.1633,630300.0],["2015-08-17",32.9536,33.2314,32.7778,33.2314,894900.0],["2015-08-18",33.1577,33.3277,33.0443,33.152,675600.0],["2015-08-19",32.9026,33.0386,32.5398,32.6078,846300.0],["2015-08-20",32.0692,32.1089,31.389,31.44,1652850.0],["2015-08-21",31.0942,31.2019,30.1191,30.1361,1781550.0],["2015-08-24",28.6282,29.5069,28.1236,28.3391,4252200.0],["2015-08-25",29.5125,29.5125,28.3787,28.4014,2285100.0],["2015-08-26",29.0874,29.6429,28.5601,29.5522,1694850.0],["2015-08-27",29.949,30.567,29.8243,30.4366,2090700.0],["2015-08-28",30.2155,30.3742,29.949,30.3005,1611000.0],["2015-08-31",30.1304,30.3685,29.8356,30.0397,1121250.0],["2015-09-01",29.2971,29.5069,28.8379,28.94,2276550.0],["2015-09-02",29.4445,29.4785,28.8209,29.4275,1209450.0],["2015-09-03",29.4445,29.8017,29.2007,29.3028,1257450.0],["2015-09-04",28.9967,29.1781,28.7982,28.9173,1341450.0],["2015-09-08",29.4388,29.83,29.3595,29.7563,984600.0],["2015-09-09",30.1361,30.3005,29.2631,29.3311,886200.0],["2015-09-10",29.1781,29.9094,29.1781,29.6656,1001100.0],["2015-09-11",29.4729,29.6656,29.1724,29.3935,1184250.0],["2015-09-14",29.4162,29.5522,29.1894,29.3878,678300.0],["2015-09-15",29.4899,29.8413,29.2348,29.779,692850.0],["2015-09-16",29.864,30.0681,29.6259,29.9887,1026150.0],["2015-09-17",29.9944,30.1304,29.1384,29.2234,1485900.0],["2015-09-18",28.8209,28.8493,28.2087,28.2994,2007900.0],["2015-09-21",28.5828,28.7812,28.3107,28.5205,1960500.0],["2015-09-22",28.1803,28.3221,27.9706,28.22,1102800.0],["2015-09-23",28.2087,28.4014,27.9989,28.0896,669450.0],["2015-09-24",27.7778,27.9479,27.6531,27.8629,1310850.0],["2015-09-25",28.2654,28.5205,28.0443,28.1577,944400.0],["2015-09-28",27.8685,27.9536,27.3697,27.5284,2068200.0],["2015-09-29",27.7105,28.1145,27.4487,27.8527,1663200.0],["2015-09-30",28.1941,28.416,27.8129,28.2396,1501200.0],["2015-10-01",28.1657,28.3933,27.8869,28.3648,1757400.0],["2015-10-02",27.3918,28.0348,27.096,28.0291,1445250.0],["2015-10-05",28.3591,28.9737,26.0945,28.894,1297050.0],["2015-10-06",28.7347,28.8314,28.2909,28.638,1112250.0],["2015-10-07",28.8599,29.1956,28.6892,28.9395,1041900.0],["2015-10-08",28.7745,29.389,28.7461,29.1159,1659000.0],["2015-10-09",29.0704,29.4573,28.894,29.1159,1308000.0],["2015-10-12",29.2297,29.2696,29.0135,29.224,778500.0],["2015-10-13",28.985,29.3321,28.894,29.0192,1023450.0],["2015-10-14",28.9395,29.0533,28.5014,28.5867,949650.0],["2015-10-15",28.7859,29.6223,28.6778,29.5654,2182800.0],["2015-10-16",29.7248,29.867,29.389,29.7077,955200.0],["2015-10-19",29.4459,29.8044,29.3208,29.5256,1244100.0],["2015-10-20",29.4687,29.7873,29.4516,29.6622,973200.0],["2015-10-21",29.6679,29.793,29.0647,29.1444,1178100.0],["2015-10-22",29.0476,30.1117,28.9111,29.9637,1042950.0],["2015-10-23",30.2312,30.4246,29.7817,30.3677,1301100.0],["2015-10-26",30.4815,30.6864,30.2369,30.6352,947550.0],["2015-10-27",30.4019,30.7205,30.197,30.5157,1000200.0],["2015-10-28",30.6067,31.8983,30.4758,31.887,1482450.0],["2015-10-29",31.722,32.1032,31.5285,31.6708,920700.0],["2015-10-30",31.6764,31.813,31.3464,31.3578,967350.0],["2015-11-02",31.5057,32.1487,31.3578,32.0121,866250.0],["2015-11-03",31.8528,32.2227,31.4887,32.126,945600.0],["2015-11-04",32.2682,32.4958,32.0975,32.1886,939000.0],["2015-11-05",32.1942,32.473,32.0861,32.3251,721050.0],["2015-11-06",33.1331,33.5541,33.0079,33.1786,1634100.0],["2015-11-09",33.281,33.4062,32.7007,32.8201,1315950.0],["2015-11-10",32.6779,32.8884,32.3991,32.8145,862650.0],["2015-11-11",33.0136,33.0136,32.6779,32.8258,752700.0],["2015-11-12",32.5413,32.6381,32.2398,32.3137,963750.0],["2015-11-13",32.1715,32.4503,31.887,31.9723,842250.0],["2015-11-16",31.9097,32.2853,31.6935,32.2853,592800.0],["2015-11-17",32.3479,32.547,32.1089,32.2113,594750.0],["2015-11-18",32.3649,32.6608,32.2284,32.6039,1272150.0],["2015-11-19",32.7746,32.7746,32.0065,32.4105,1655400.0],["2015-11-20",32.621,32.9055,32.4958,32.7405,1058400.0],["2015-11-23",32.7234,33.0136,32.6437,32.695,786150.0],["2015-11-24",32.3934,33.1672,32.2511,33.0477,1258650.0],["2015-11-25",33.1103,33.207,32.9624,33.1445,1235850.0],["2015-11-27",33.1615,33.2981,33.0022,33.2412,374100.0],["2015-11-30",33.2867,33.446,33.0534,33.4176,1516650.0],["2015-12-01",33.4745,33.7647,32.8941,33.5485,1010850.0],["2015-12-02",33.6224,33.6793,33.2583,33.3664,1258200.0],["2015-12-03",33.6452,33.6907,32.86,33.0477,1465500.0],["2015-12-04",33.2412,33.9638,33.0989,33.7533,1444800.0],["2015-12-07",33.6509,34.0321,33.5086,33.6566,1430250.0],["2015-12-08",33.3379,33.7988,33.1729,33.5769,1862850.0],["2015-12-09",33.4859,33.7761,32.5812,32.712,1693200.0],["2015-12-10",32.8258,33.2753,32.695,32.9738,1334250.0],["2015-12-11",32.547,32.621,32.0634,32.2113,1674300.0],["2015-12-14",32.3308,32.7917,31.6764,32.0463,1448250.0],["2015-12-15",32.5584,33.0477,32.3991,33.025,1221450.0],["2015-12-16",33.3607,33.6509,32.7746,33.5257,1183200.0],["2015-12-17",33.685,33.7704,33.4119,33.5485,1928100.0],["2015-12-18",33.5541,33.7021,32.8087,33.0591,2740950.0],["2015-12-21",33.2924,33.6281,33.2298,33.6281,1990950.0],["2015-12-22",33.7135,33.85,33.3379,33.7135,2316150.0],["2015-12-23",33.355,33.3664,32.6722,33.2867,3143700.0],["2015-12-24",33.281,33.4404,33.025,33.116,885000.0],["2015-12-28",32.9681,33.2981,32.8315,33.2526,1389000.0],["2015-12-29",33.429,33.6793,33.2753,33.6509,1229400.0],["2015-12-30",33.531,33.7479,32.9258,33.3654,1614450.0],["2015-12-31",33.1656,33.5424,32.9715,33.0971,1602150.0],["2016-01-04",32.292,32.3606,31.7554,32.1664,3333750.0],["2016-01-05",32.1665,32.332,31.8068,32.235,2080950.0],["2016-01-06",31.6241,31.7268,30.859,30.9789,2221500.0],["2016-01-07",30.2767,30.4765,29.6087,29.7,2529450.0],["2016-01-08",30.054,30.0654,28.9921,29.0206,2550300.0],["2016-01-11",29.2147,29.4317,28.8436,29.2718,2028450.0],["2016-01-12",29.2604,29.6087,28.6666,28.9464,2633250.0],["2016-01-13",29.0663,29.1005,27.3934,27.7017,2805900.0],["2016-01-14",27.8844,28.4668,27.2964,28.1985,1977000.0],["2016-01-15",27.2279,27.6675,26.8054,27.5419,3148650.0],["2016-01-19",28.05,28.1699,27.4106,27.6275,2173050.0],["2016-01-20",27.1023,27.3934,26.2059,26.9881,3418650.0],["2016-01-21",25.418,26.4971,25.1839,25.5151,4570050.0],["2016-01-22",25.8862,26.3315,25.772,25.9547,2353500.0],["2016-01-25",25.6921,25.8005,24.3504,24.436,3505950.0],["2016-01-26",24.4817,24.7272,24.3903,24.6472,3111750.0],["2016-01-27",24.5502,25.5779,24.4189,24.8071,2851050.0],["2016-01-28",25.0355,25.1268,24.3047,24.3903,2293800.0],["2016-01-29",24.573,25.0412,24.2761,25.0126,3046350.0],["2016-02-01",24.8014,25.4237,24.6187,25.2638,2351550.0],["2016-02-02",24.5787,24.7843,23.7052,23.9222,4293000.0],["2016-02-03",24.0249,24.082,22.9858,23.808,3364350.0],["2016-02-04",23.6481,24.8699,23.6481,24.7043,3493800.0],["2016-02-05",24.6815,25.2696,24.5559,24.7786,3733200.0],["2016-02-08",24.4417,24.5159,23.4997,23.945,3430950.0],["2016-02-09",23.6652,24.3732,23.414,24.2076,2712600.0],["2016-02-10",24.5045,25.0184,23.8251,23.8936,2063400.0],["2016-02-11",23.1685,23.3113,22.746,23.0829,2913600.0],["2016-02-12",23.6024,23.7966,23.0258,23.4083,2575650.0],["2016-02-16",23.8651,24.299,23.6253,24.1049,2051250.0],["2016-02-17",24.2248,24.8642,24.1391,24.7272,2606550.0],["2016-02-18",24.8357,24.9156,24.2818,24.6758,2426700.0],["2016-02-19",24.4931,25.201,24.3618,25.0469,2300250.0],["2016-02-22",25.2639,25.5493,25.0526,25.2581,1643100.0],["2016-02-23",25.2011,25.2125,24.7215,24.8014,1669950.0],["2016-02-24",24.4474,24.6187,23.6824,24.5045,1552350.0],["2016-02-25",24.5331,25.2068,24.4988,25.1782,1533900.0],["2016-02-26",25.4865,25.9318,25.4123,25.6692,1874550.0],["2016-02-29",25.6064,25.6978,25.0069,25.0298,1194600.0],["2016-03-01",25.2753,26.1374,25.1668,26.1317,1257450.0],["2016-03-02",26.0517,26.3429,25.9547,26.3315,871200.0],["2016-03-03",26.2402,26.617,26.0974,26.4457,1287750.0],["2016-03-04",26.6055,26.8168,26.2459,26.4114,2169150.0],["2016-03-07",26.2173,26.5656,25.9604,26.5199,1170600.0],["2016-03-08",26.0746,26.2516,25.6293,25.9204,1345650.0],["2016-03-09",26.1317,26.2402,25.7663,25.9718,927300.0],["2016-03-10",26.1317,26.3315,25.4979,25.9775,735150.0],["2016-03-11",26.2573,27.1251,26.2573,27.0908,987450.0],["2016-03-14",26.9196,27.0052,26.7026,26.9767,1023900.0],["2016-03-15",26.7597,26.794,26.1488,26.4571,1205550.0],["2016-03-16",26.4228,26.9824,26.1488,26.4228,1079850.0],["2016-03-17",26.3201,27.1308,25.8919,26.9481,1590000.0],["2016-03-18",27.0052,27.599,26.9881,27.4391,2085900.0],["2016-03-21",27.4734,27.8045,27.3421,27.5419,787650.0],["2016-03-22",27.3363,27.6389,27.0566,27.4677,825150.0],["2016-03-23",27.4391,27.4391,26.8967,27.0452,1053150.0],["2016-03-24",26.8339,26.8453,26.303,26.7768,885450.0],["2016-03-28",26.7997,26.9652,26.4229,26.8625,657450.0],["2016-03-29",26.7426,27.2793,26.3943,27.2507,1287150.0],["2016-03-30",27.3826,27.9043,27.1704,27.3768,911550.0],["2016-03-31",27.3252,27.4571,27.1475,27.2966,1371300.0],["2016-04-01",27.0558,27.3998,26.6659,27.3998,1011900.0],["2016-04-04",27.417,27.5488,26.9984,27.0844,837900.0],["2016-04-05",26.729,26.7634,26.1614,26.385,1534500.0],["2016-04-06",26.5054,27.8126,26.5054,27.0443,2705850.0],["2016-04-07",26.8092,26.8092,25.353,25.502,1761300.0],["2016-04-08",25.7715,25.9492,25.4103,25.588,1182450.0],["2016-04-11",25.7887,26.3907,25.7658,25.8632,1019400.0],["2016-04-12",25.8747,26.6487,25.8747,26.5054,1030500.0],["2016-04-13",26.8838,27.8814,26.8608,27.7839,1494600.0],["2016-04-14",27.7036,28.0878,27.4227,27.7782,861150.0],["2016-04-15",27.8183,27.8584,27.1704,27.308,1531350.0],["2016-04-18",27.2507,27.3482,26.9755,27.308,1459500.0],["2016-04-19",27.4112,27.7266,27.2564,27.6979,1462800.0],["2016-04-20",27.7552,28.3171,27.5259,28.0706,1634400.0],["2016-04-21",29.6473,31.2526,29.5842,30.513,4399650.0],["2016-04-22",30.6621,31.4017,30.5245,30.9143,2747700.0],["2016-04-25",30.8742,31.0978,30.3754,30.6735,1261650.0],["2016-04-26",30.9029,31.0806,30.7595,31.0118,1566000.0],["2016-04-27",30.9143,31.0921,30.6105,30.8857,1796700.0],["2016-04-28",30.5474,30.8799,30.1289,30.3123,1109850.0],["2016-04-29",30.1805,30.1977,29.7275,29.911,1760550.0],["2016-05-02",29.9282,30.341,29.6816,30.2722,1521000.0],["2016-05-03",29.8365,29.8365,29.0739,29.4466,871350.0],["2016-05-04",29.2402,29.7161,28.856,29.2631,1776150.0],["2016-05-05",29.3147,29.4466,28.8732,29.2459,890250.0],["2016-05-06",28.9363,29.2631,28.7012,29.1198,1100550.0],["2016-05-09",29.0624,29.3032,28.8044,28.8732,1037100.0],["2016-05-10",29.1484,30.0027,29.028,29.9626,1238850.0],["2016-05-11",29.9225,29.9626,29.3147,29.3663,1196850.0],["2016-05-12",29.5899,29.825,29.051,29.4064,1278900.0],["2016-05-13",29.3549,29.8135,28.793,28.9019,769500.0],["2016-05-16",28.9822,29.3835,28.8904,29.1083,737100.0],["2016-05-17",28.9822,29.4466,28.8159,29.1255,901950.0],["2016-05-18",29.1427,30.3639,29.137,30.1575,1713750.0],["2016-05-19",29.9569,30.2034,29.1829,29.567,948450.0],["2016-05-20",29.6989,30.2435,29.6989,30.0371,994050.0],["2016-05-23",30.0429,30.1403,29.8651,29.997,1010400.0],["2016-05-24",30.2607,30.7137,30.1403,30.7079,939600.0],["2016-05-25",30.9545,31.2985,30.7653,31.1322,692700.0],["2016-05-26",31.1322,31.2469,30.8513,31.2354,998100.0],["2016-05-27",31.201,31.7571,31.0577,31.7571,1465800.0],["2016-05-31",31.8317,32.2158,31.7915,32.147,2199300.0],["2016-06-01",31.7285,32.2961,31.4533,32.2273,1053600.0],["2016-06-02",32.0667,32.4394,32.061,32.4394,1079550.0],["2016-06-03",31.2985,31.8775,31.0634,31.7285,2725050.0],["2016-06-06",31.7801,32.5025,31.6654,32.2158,1440450.0],["2016-06-07",32.3362,32.3362,31.717,31.717,1285200.0],["2016-06-08",31.6998,31.8317,31.5737,31.6367,896400.0],["2016-06-09",31.4418,31.4418,30.9545,31.0921,1341300.0],["2016-06-10",30.5187,30.5589,30.2034,30.3066,1279950.0],["2016-06-13",30.1288,30.5531,29.9167,29.9626,1268700.0],["2016-06-14",29.7677,29.9397,29.2689,29.4523,1171650.0],["2016-06-15",29.6989,30.3295,29.6243,29.8135,1090350.0],["2016-06-16",29.5039,29.8135,29.137,29.7963,813300.0],["2016-06-17",29.8365,30.2435,29.7275,29.8365,1635150.0],["2016-06-20",30.5187,30.7595,30.1633,30.1919,692700.0],["2016-06-21",30.3066,30.4385,29.8881,30.0543,541050.0],["2016-06-22",30.1059,30.4098,30.1059,30.1805,731550.0],["2016-06-23",30.7423,30.9602,30.5761,30.9487,972750.0],["2016-06-24",28.6611,29.0567,27.6979,28.0305,2975250.0],["2016-06-27",27.1819,27.3482,26.6831,26.9526,2236800.0],["2016-06-28",27.2794,27.503,26.8035,27.1131,1867650.0],["2016-06-29",27.3952,27.9307,27.0152,27.9134,1410900.0],["2016-06-30",27.9652,28.3971,27.6486,28.3856,2518350.0],["2016-07-01",28.0977,28.495,27.8155,27.9998,1070250.0],["2016-07-05",27.5737,27.591,26.9058,27.1534,1293000.0],["2016-07-06",26.8137,27.6198,26.6582,27.568,1805400.0],["2016-07-07",27.5967,28.1898,27.5967,28.1783,1748550.0],["2016-07-08",28.708,29.0938,28.708,28.8116,1137900.0],["2016-07-11",29.1744,29.3356,28.8347,28.9095,842550.0],["2016-07-12",29.3644,30.1244,29.3241,29.9689,1073550.0],["2016-07-13",29.7847,30.0092,29.4392,29.6004,914100.0],["2016-07-14",30.1589,30.2971,29.9747,30.0438,1066500.0],["2016-07-15",30.3777,30.5908,30.0611,30.4065,962100.0],["2016-07-18",30.4065,30.6599,30.1992,30.6253,801000.0],["2016-07-19",30.3489,30.8556,30.1589,30.4526,1246050.0],["2016-07-20",30.6714,30.8441,30.182,30.775,1586100.0],["2016-07-21",30.9074,31.4717,30.6771,30.9017,1511700.0],["2016-07-22",31.0456,31.1032,30.752,31.0111,1863000.0],["2016-07-25",31.0284,31.2011,30.919,31.109,812550.0],["2016-07-26",30.9938,31.3796,30.8959,31.3565,754800.0],["2016-07-27",31.3565,31.6329,31.2299,31.5062,1033500.0],["2016-07-28",31.4199,31.7078,31.2126,31.6156,646350.0],["2016-07-29",31.4141,31.7193,31.2817,31.6099,1115250.0],["2016-08-01",31.7135,31.7308,31.2011,31.2702,688350.0],["2016-08-02",31.2299,31.489,30.6196,30.8038,873300.0],["2016-08-03",30.8383,31.4832,30.8383,31.3278,571950.0],["2016-08-04",31.2932,31.4372,31.1032,31.2932,587400.0],["2016-08-05",31.7078,32.1454,31.5005,32.0705,909450.0],["2016-08-08",32.1741,32.3238,32.059,32.1799,627000.0],["2016-08-09",32.1166,32.2835,32.0244,32.1338,777750.0],["2016-08-10",32.1281,32.2202,31.915,32.0475,855900.0],["2016-08-11",32.2375,32.439,32.0302,32.3411,671400.0],["2016-08-12",32.0935,32.3526,31.9093,32.3008,1117350.0],["2016-08-15",32.3814,32.9629,32.3584,32.8017,566100.0],["2016-08-16",32.6232,32.8017,32.5541,32.6463,413400.0],["2016-08-17",32.6866,32.9169,32.4735,32.4908,1328100.0],["2016-08-18",32.4966,32.6175,32.3123,32.3929,828150.0],["2016-08-19",32.1914,32.462,32.1223,32.3296,849900.0],["2016-08-22",32.2605,32.3584,32.1223,32.2663,470850.0],["2016-08-23",32.4678,32.6347,32.416,32.4332,722850.0],["2016-08-24",32.4505,32.5714,32.3181,32.3584,624150.0],["2016-08-25",32.2432,32.629,32.2432,32.5829,706050.0],["2016-08-26",32.7614,33.0666,32.629,32.9169,1043400.0],["2016-08-29",32.986,33.3257,32.9399,33.0205,659250.0],["2016-08-30",33.0148,33.5099,33.0148,33.5042,695700.0],["2016-08-31",33.5445,33.6827,33.0666,33.4927,1062900.0],["2016-09-01",33.5618,33.6481,32.796,33.199,774000.0],["2016-09-02",33.3487,33.5618,33.0263,33.4466,649500.0],["2016-09-06",33.4927,33.5733,32.8536,33.1357,586650.0],["2016-09-07",33.0378,33.4293,32.9169,33.4005,702000.0],["2016-09-08",33.3833,33.6539,33.3027,33.4063,735000.0],["2016-09-09",33.2048,33.5214,33.0493,33.0493,765600.0],["2016-09-12",32.773,33.579,32.606,33.4696,768150.0],["2016-09-13",33.0551,33.2105,32.5254,32.7211,1087200.0],["2016-09-14",32.7902,32.8363,32.3987,32.5023,1355850.0],["2016-09-15",32.5426,33.1702,32.5426,33.0436,805650.0],["2016-09-16",32.7384,32.7902,32.3872,32.4448,1389150.0],["2016-09-19",32.6751,33.1011,32.4793,32.5023,978300.0],["2016-09-20",32.796,32.9342,32.5829,32.8017,905550.0],["2016-09-21",33.0148,33.2796,32.8248,33.2681,822750.0],["2016-09-22",33.6711,33.9533,33.5387,33.769,1574700.0],["2016-09-23",33.579,33.7978,33.3199,33.4005,719550.0],["2016-09-26",33.0205,33.1299,32.5829,32.6175,635550.0],["2016-09-27",32.3756,32.842,32.2778,32.819,581550.0],["2016-09-28",32.9514,33.176,32.6348,33.153,635400.0],["2016-09-29",33.0778,33.4072,32.5925,32.7312,514050.0],["2016-09-30",33.0316,33.8174,32.8872,33.6325,990750.0],["2016-10-03",33.5112,33.8463,33.3956,33.5285,637200.0],["2016-10-04",33.6556,34.1872,33.5863,33.8347,748350.0],["2016-10-05",33.9965,34.6378,33.9445,34.3663,719550.0],["2016-10-06",34.2565,34.401,34.0543,34.2392,510300.0],["2016-10-07",34.3085,34.3085,33.8289,34.0658,1362450.0],["2016-10-10",34.0658,34.5281,34.0485,34.0947,721200.0],["2016-10-11",34.0543,34.141,33.4476,33.6845,747150.0],["2016-10-12",33.7076,33.7596,33.5112,33.5632,656550.0],["2016-10-13",33.1703,33.2974,32.7081,33.1703,736350.0],["2016-10-14",33.4187,33.8463,33.3032,33.6267,865650.0],["2016-10-17",33.6441,33.6961,33.4187,33.5343,985800.0],["2016-10-18",33.9907,34.0832,33.6267,33.7712,501900.0],["2016-10-19",33.9849,34.2507,33.8116,34.0832,544500.0],["2016-10-20",33.9156,34.2449,33.8925,33.9792,604800.0],["2016-10-21",33.7249,33.9965,33.6556,33.9445,514650.0],["2016-10-24",34.4009,34.4009,33.8752,33.9792,813900.0],["2016-10-25",33.9618,34.1698,33.7827,33.829,621900.0],["2016-10-26",33.6498,34.2334,33.6094,34.164,905700.0],["2016-10-27",34.7823,36.2441,34.7823,35.7992,2530800.0],["2016-10-28",35.7241,36.0418,34.9614,35.1174,1754550.0],["2016-10-31",35.2387,35.441,34.713,34.7361,1093650.0],["2016-11-01",34.9614,35.0885,34.5627,34.8805,1119300.0],["2016-11-02",34.6956,34.7418,33.8925,33.9965,1314900.0],["2016-11-03",34.1005,34.6263,34.0543,34.3027,1049850.0],["2016-11-04",34.2045,34.5685,33.9561,34.141,639450.0],["2016-11-07",34.9325,35.2907,34.9325,35.2156,614400.0],["2016-11-08",34.9845,35.6432,34.7939,35.4236,909450.0],["2016-11-09",35.7125,37.9427,35.5796,37.7116,2856750.0],["2016-11-10",38.0179,39.653,38.0179,38.9076,2560350.0],["2016-11-11",38.6418,39.2254,38.2952,39.1445,3063600.0],["2016-11-14",39.6356,40.4965,39.4045,40.4965,1433550.0],["2016-11-15",40.1152,41.5596,39.9072,41.5423,1780050.0],["2016-11-16",41.1147,41.5365,41.0743,41.3978,1210650.0],["2016-11-17",41.2534,42.0103,41.2534,42.0103,1330350.0],["2016-11-18",42.0854,42.5187,41.9121,42.3396,786000.0],["2016-11-21",42.2356,42.4148,41.4499,41.785,1396050.0],["2016-11-22",41.8081,42.409,41.4614,42.3685,1173150.0],["2016-11-23",42.2356,42.4494,41.4903,42.0796,1372950.0],["2016-11-25",42.0045,42.0045,41.7099,41.889,483000.0],["2016-11-28",41.3516,41.5943,41.0801,41.1205,1513350.0],["2016-11-29",41.0396,41.4152,40.7508,41.0801,910200.0],["2016-11-30",41.5423,41.7676,41.3747,41.5654,1506900.0],["2016-12-01",41.837,42.6805,41.7445,42.5476,1350300.0],["2016-12-02",42.3685,42.3685,41.7041,42.1547,1013850.0],["2016-12-05",42.1605,42.8596,42.0739,42.4783,1155600.0],["2016-12-06",42.7152,42.7152,42.149,42.3858,1085250.0],["2016-12-07",42.3107,42.5996,42.1547,42.5534,866550.0],["2016-12-08",42.7325,43.1601,42.3281,42.7499,1042050.0],["2016-12-09",42.7498,42.7614,42.1085,42.2587,1261650.0],["2016-12-12",41.9987,42.201,41.3285,41.3632,1036050.0],["2016-12-13",41.4787,41.681,40.9414,41.369,1398150.0],["2016-12-14",41.0743,42.1779,40.9876,41.525,744150.0],["2016-12-15",41.8196,42.3974,41.4556,41.8948,878550.0],["2016-12-16",41.8947,42.2067,41.2072,41.3863,1495350.0],["2016-12-19",41.1725,41.4903,40.6756,41.3227,1031250.0],["2016-12-20",41.6174,42.1432,41.5885,42.1432,695250.0],["2016-12-21",42.2414,42.2414,41.681,41.9699,802200.0],["2016-12-22",41.9525,41.9525,41.1552,41.2765,936600.0],["2016-12-23",41.2881,41.5307,41.0974,41.4845,808050.0],["2016-12-27",41.6174,41.7041,41.1436,41.2361,849600.0],["2016-12-28",41.3921,41.4441,40.4156,40.5138,778950.0],["2016-12-29",40.5254,40.7805,40.0386,40.1951,693900.0],["2016-12-30",40.3168,40.3168,39.9748,40.1487,913650.0],["2017-01-03",40.7921,41.1282,40.0444,40.3863,897900.0],["2017-01-04",40.624,41.9513,40.3979,41.9107,1457700.0],["2017-01-05",42.1135,42.6873,41.9397,42.6526,1969500.0],["2017-01-06",42.8612,43.3133,42.6178,43.2728,1574700.0],["2017-01-09",43.0409,43.0641,42.5135,42.6873,1063950.0],["2017-01-10",42.8902,43.2669,42.5482,43.1394,881250.0],["2017-01-11",43.1278,43.435,42.8206,43.4118,1339050.0],["2017-01-12",43.1394,43.1394,42.1541,42.7859,746400.0],["2017-01-13",43.1394,43.5625,42.8612,43.1104,692100.0],["2017-01-17",42.7337,42.8496,41.7078,41.8064,632700.0],["2017-01-18",41.8933,42.2353,41.0007,42.2121,1133700.0],["2017-01-19",42.3396,42.5135,41.6846,41.8527,468000.0],["2017-01-20",41.8527,42.1599,41.7078,42.1367,498150.0],["2017-01-23",41.7948,42.3338,41.731,42.27,598500.0],["2017-01-24",42.3628,43.2553,42.2874,43.0351,1024500.0],["2017-01-25",43.6089,43.8581,43.2901,43.8234,1286400.0],["2017-01-26",43.2496,45.0869,43.2496,44.7217,1429650.0],["2017-01-27",44.8435,44.884,43.8118,44.0436,1360200.0],["2017-01-30",43.8523,43.8697,42.8612,43.7944,1060050.0],["2017-01-31",43.6553,43.8871,42.9482,43.4292,1022850.0],["2017-02-01",43.9509,44.571,43.4988,43.748,862200.0],["2017-02-02",43.18,43.6089,42.7975,43.1394,1170750.0],["2017-02-03",43.7016,44.4667,43.5973,44.2523,760200.0],["2017-02-06",43.9451,44.5305,43.9219,44.3798,748800.0],["2017-02-07",44.6058,44.7739,44.3508,44.571,1124550.0],["2017-02-08",44.2696,44.3566,43.6611,44.3102,809700.0],["2017-02-09",44.6,45.0579,44.403,44.9478,618150.0],["2017-02-10",45.2086,45.2086,44.5594,44.571,615600.0],["2017-02-13",44.9072,45.255,44.8782,44.9652,793200.0],["2017-02-14",44.7913,45.5795,44.6812,45.3651,1323450.0],["2017-02-15",45.6549,45.9157,45.3187,45.823,524850.0],["2017-02-16",45.9447,45.9447,45.4462,45.8288,778800.0],["2017-02-17",45.3013,45.7534,45.1564,45.707,605250.0],["2017-02-21",45.8809,46.0316,45.6723,45.9273,751350.0],["2017-02-22",45.5911,46.3968,45.5911,46.1649,840600.0],["2017-02-23",46.1301,46.1301,45.3825,45.5158,936000.0],["2017-02-24",44.9594,45.6549,44.9594,45.4926,817200.0],["2017-02-27",45.4984,46.0374,45.2318,46.0258,600900.0],["2017-02-28",45.8751,45.9041,44.971,45.5332,1019550.0],["2017-03-01",46.2577,47.4806,46.2577,46.9706,1293300.0],["2017-03-02",47.0227,47.0227,46.02,46.0838,784200.0],["2017-03-03",46.0606,46.4199,45.7534,46.2461,560250.0],["2017-03-06",45.8461,46.1707,45.6085,45.8867,685500.0],["2017-03-07",45.8635,45.9737,45.4636,45.6085,722700.0],["2017-03-08",46.2751,46.4257,45.5795,45.5969,640350.0],["2017-03-09",45.823,46.1475,45.6491,45.9157,623100.0],["2017-03-10",45.8751,46.1997,45.4172,45.9621,766500.0],["2017-03-13",46.4547,46.5938,45.7592,45.8288,2412900.0],["2017-03-14",45.6897,45.7186,44.7913,45.3419,1261650.0],["2017-03-15",45.5332,45.6201,44.4725,44.7507,2483550.0],["2017-03-16",44.9767,45.4694,44.7391,45.1564,2084850.0],["2017-03-17",45.0753,45.226,44.7043,45.1506,34567650.0],["2017-03-20",45.1506,45.5158,44.629,45.0057,2829150.0],["2017-03-21",45.139,45.139,42.7163,42.838,1904400.0],["2017-03-22",42.4555,43.3249,42.1425,43.0699,1598700.0],["2017-03-23",43.0061,43.8234,42.9887,43.3829,1619100.0],["2017-03-24",43.4814,43.7654,42.9655,43.2843,1328850.0],["2017-03-27",42.2295,42.7917,41.8064,42.7511,1509300.0],["2017-03-28",42.6526,43.8118,42.6526,43.5336,976950.0],["2017-03-29",43.5104,43.5567,43.0293,43.435,892650.0],["2017-03-30",43.4525,44.2488,43.4525,44.2314,875400.0],["2017-03-31",44.1675,44.6209,43.9931,44.3302,1425000.0],["2017-04-03",44.3477,44.5046,43.6385,44.3302,1745250.0],["2017-04-04",44.1849,44.4988,43.9756,44.1326,1100100.0],["2017-04-05",44.5279,44.65,43.2548,43.313,1346550.0],["2017-04-06",43.3943,44.1442,42.9409,43.9698,968250.0],["2017-04-07",43.6385,44.3186,43.3827,44.0745,1337850.0],["2017-04-10",44.028,44.307,43.4234,43.8071,800550.0],["2017-04-11",43.4815,43.6327,42.8537,43.4525,1234050.0],["2017-04-12",43.4234,43.5106,42.7549,42.877,1187250.0],["2017-04-13",42.5863,43.0572,42.2027,42.2143,1458600.0],["2017-04-17",42.3596,42.8944,42.0515,42.8537,679350.0],["2017-04-18",42.4701,43.0049,41.9585,42.4759,972600.0],["2017-04-19",42.906,43.1734,42.2666,42.3305,2202750.0],["2017-04-20",42.6968,43.1851,42.1387,43.1095,2004150.0],["2017-04-21",43.0165,43.3013,42.3712,42.5573,1022550.0],["2017-04-24",43.6792,43.8652,43.435,43.6443,1126800.0],["2017-04-25",44.1152,44.1791,43.6501,43.7082,841200.0],["2017-04-26",43.7257,44.3302,43.6268,44.0279,1084350.0],["2017-04-27",44.0686,44.6209,42.7375,43.5397,1932300.0],["2017-04-28",43.5106,43.5978,43.0862,43.3188,1403850.0],["2017-05-01",43.5978,43.9989,43.2141,43.5687,941850.0],["2017-05-02",43.778,44.2547,43.7141,44.0803,1265400.0],["2017-05-03",43.9175,44.4697,43.7954,44.4407,842700.0],["2017-05-04",44.7895,44.9871,44.1733,44.4174,930300.0],["2017-05-05",44.6093,44.6964,43.9814,44.1791,1009500.0],["2017-05-08",44.1849,44.2372,43.6152,43.964,741750.0],["2017-05-09",44.0338,44.3419,43.7896,43.9001,770700.0],["2017-05-10",43.8071,43.9349,43.4815,43.8943,612900.0],["2017-05-11",43.7141,43.8478,43.0223,43.5687,830700.0],["2017-05-12",43.2432,43.4757,42.9642,43.2548,960600.0],["2017-05-15",43.4815,44.0803,43.2548,44.0105,1365900.0],["2017-05-16",44.0745,44.65,44.0105,44.6442,868500.0],["2017-05-17",44.6441,44.6441,41.6214,41.726,1968450.0],["2017-05-18",41.6969,42.3945,41.4935,41.9701,1708800.0],["2017-05-19",42.1213,42.7491,41.8829,42.441,848100.0],["2017-05-22",42.7317,42.7317,42.1038,42.534,937200.0],["2017-05-23",42.2841,42.7317,41.5865,42.6154,1070100.0],["2017-05-24",42.5979,42.7549,42.0341,42.348,844500.0],["2017-05-25",42.6386,43.0107,42.4003,42.8072,651450.0],["2017-05-26",42.6851,42.9118,42.5107,42.8305,802200.0],["2017-05-30",42.5282,42.6968,42.1038,42.4352,626850.0],["2017-05-31",42.4642,42.4642,41.476,42.0108,1421400.0],["2017-06-01",42.3422,42.9118,41.9004,42.906,1323900.0],["2017-06-02",42.534,42.8595,42.2375,42.627,850350.0],["2017-06-05",42.7258,43.2839,42.6619,42.8944,647850.0],["2017-06-06",42.4119,42.9642,42.1794,42.7781,1123950.0],["2017-06-07",42.9525,43.2258,42.6096,42.9932,853350.0],["2017-06-08",42.9932,44.493,42.9118,44.2256,1618950.0],["2017-06-09",44.6499,45.6963,44.6499,45.5103,1149450.0],["2017-06-12",45.5626,46.1671,45.5045,45.766,1405950.0],["2017-06-13",45.9753,46.2427,45.5451,45.8707,1066650.0],["2017-06-14",45.4115,45.9172,44.8708,45.8881,892350.0],["2017-06-15",45.4928,46.0393,45.4638,45.7079,553950.0],["2017-06-16",45.7312,45.9056,45.3533,45.6149,1290000.0],["2017-06-19",45.8939,46.1497,45.6265,45.9579,1206900.0],["2017-06-20",45.8474,45.8474,45.3417,45.4289,788400.0],["2017-06-21",45.4405,45.5684,45.0627,45.1557,1182300.0],["2017-06-22",44.9464,45.022,44.5221,44.8708,644550.0],["2017-06-23",45.1789,45.1789,44.4232,44.5395,2750250.0],["2017-06-26",44.679,45.2254,44.4116,45.0452,851250.0],["2017-06-27",45.3301,46.109,45.3126,45.7137,990150.0],["2017-06-28",46.1381,47.0507,46.0102,46.917,1576950.0],["2017-06-29",47.7447,48.1411,46.5265,46.9229,1311750.0],["2017-06-30",47.2609,47.3659,46.5265,46.7597,1065000.0],["2017-07-03",47.1444,47.7972,46.8587,47.564,514950.0],["2017-07-05",47.6223,47.7855,47.36,47.5232,1080000.0],["2017-07-06",47.4941,48.0537,47.191,47.2201,1136850.0],["2017-07-07",47.4416,47.6048,47.0219,47.4416,723900.0],["2017-07-10",47.395,48.1528,47.121,48.0304,863400.0],["2017-07-11",48.0886,48.0886,47.5058,47.6631,663600.0],["2017-07-12",47.564,48.0129,47.2842,47.9371,694200.0],["2017-07-13",48.0886,48.3743,47.8905,48.1061,541050.0],["2017-07-14",47.5291,48.2344,47.2901,47.9721,645150.0],["2017-07-17",47.9954,48.3918,47.7797,48.246,611400.0],["2017-07-18",47.9429,48.246,47.7273,48.1819,1195050.0],["2017-07-19",48.4267,48.4559,47.8963,48.246,593100.0],["2017-07-20",48.246,48.5083,48.1702,48.2227,702750.0],["2017-07-21",48.1003,48.6132,48.0595,48.2169,669000.0],["2017-07-24",48.1644,48.9805,48.1644,48.8756,808200.0],["2017-07-25",49.5167,49.7849,49.3069,49.54,1036200.0],["2017-07-26",49.7557,50.1113,49.5575,49.7616,1317000.0],["2017-07-27",49.1728,49.1903,47.3425,48.2227,2617200.0],["2017-07-28",48.1586,48.5258,48.0653,48.316,724800.0],["2017-07-31",48.5316,48.5783,48.2752,48.4908,793650.0],["2017-08-01",48.8581,48.9805,48.3743,48.6366,985800.0],["2017-08-02",48.52,48.7357,47.9662,48.2635,890250.0],["2017-08-03",48.2693,48.2693,47.8322,48.0187,909600.0],["2017-08-04",48.4617,48.7881,48.1411,48.3218,915900.0],["2017-08-07",48.3102,48.4617,48.077,48.3102,545250.0],["2017-08-08",48.2227,48.8173,48.1236,48.3102,585000.0],["2017-08-09",47.9429,48.0304,47.5058,47.7506,977250.0],["2017-08-10",47.564,47.5815,46.509,46.544,938100.0],["2017-08-11",46.4682,46.8587,46.136,46.2525,781350.0],["2017-08-14",46.7888,47.2784,46.7305,46.7597,680700.0],["2017-08-15",47.2609,47.3251,46.5848,46.8296,699150.0],["2017-08-16",46.9986,47.1327,46.4799,46.5848,483300.0],["2017-08-17",46.2409,46.5032,45.3024,45.3199,912600.0],["2017-08-18",45.1742,45.7454,44.976,45.3782,1191300.0],["2017-08-21",45.4073,45.4598,45.0693,45.3024,704100.0],["2017-08-22",45.4948,46.0835,45.4481,46.0485,673200.0],["2017-08-23",45.7221,46.3516,45.7221,46.0544,488850.0],["2017-08-24",46.2117,46.3866,45.9086,45.9261,960450.0],["2017-08-25",46.1768,46.3575,45.792,45.9028,630600.0],["2017-08-28",46.136,46.1476,45.6289,45.7105,461550.0],["2017-08-29",45.0926,45.4948,44.9935,45.1975,808950.0],["2017-08-30",45.2616,45.8095,45.1276,45.5822,574500.0],["2017-08-31",45.7921,45.8911,45.5123,45.6522,653850.0],["2017-09-01",45.7921,46.1884,45.7921,46.0252,651150.0],["2017-09-05",45.658,45.792,44.294,44.4572,714600.0],["2017-09-06",44.7545,44.7895,43.8627,44.3873,964800.0],["2017-09-07",44.4514,44.4514,43.2157,43.6062,1118700.0],["2017-09-08",43.5304,44.2649,43.4197,43.9035,967200.0],["2017-09-11",44.4339,45.0693,44.3756,44.9352,1168950.0],["2017-09-12",45.2616,45.6696,45.1917,45.5939,831600.0],["2017-09-13",45.4481,45.7629,45.1567,45.7338,800550.0],["2017-09-14",46.1884,46.3458,45.5181,45.6405,1237500.0],["2017-09-15",45.6871,46.5265,45.5764,46.4974,1816800.0],["2017-09-18",46.6314,47.2318,46.5964,47.1677,923400.0],["2017-09-19",47.1735,47.3834,46.9753,47.3134,746100.0],["2017-09-20",47.4416,48.0886,47.0394,47.9837,1071300.0],["2017-09-21",47.8205,48.351,47.3542,48.2286,1222800.0],["2017-09-22",48.0537,48.3859,47.9254,48.3276,593250.0],["2017-09-25",48.1061,48.5316,48.0362,48.2169,808200.0],["2017-09-26",48.3626,48.759,48.0245,48.351,766800.0],["2017-09-27",48.9805,49.406,48.7415,49.1787,967050.0],["2017-09-28",49.1903,49.3477,48.5899,49.2952,547050.0],["2017-09-29",49.1842,49.7745,49.0848,49.2836,945300.0],["2017-10-02",49.2836,49.4121,48.816,49.4121,1798350.0],["2017-10-03",49.4823,50.3647,49.2602,50.1368,767250.0],["2017-10-04",50.1368,50.2829,49.8329,49.9848,669450.0],["2017-10-05",50.09,50.5342,49.8738,50.2654,861150.0],["2017-10-06",50.4407,50.9725,49.9673,50.4173,887400.0],["2017-10-09",50.5108,50.5108,50.1134,50.3004,435900.0],["2017-10-10",50.3939,50.7446,50.1602,50.54,1007550.0],["2017-10-11",50.4991,50.8731,50.1426,50.4874,739950.0],["2017-10-12",50.581,50.803,50.3472,50.4524,608850.0],["2017-10-13",50.3589,50.4056,49.8154,49.868,902550.0],["2017-10-16",49.9498,50.2361,49.7861,50.0491,1291200.0],["2017-10-17",50.1543,50.2128,49.1199,49.155,823350.0],["2017-10-18",49.4647,49.9556,49.3887,49.8563,1338300.0],["2017-10-19",49.453,50.131,49.0556,50.0959,2022900.0],["2017-10-20",50.7387,50.955,50.429,50.6277,785100.0],["2017-10-23",50.5926,50.8322,50.3121,50.4465,522000.0],["2017-10-24",50.6978,50.8965,50.4231,50.4699,1039200.0],["2017-10-25",50.4641,50.727,49.7569,50.1017,1149600.0],["2017-10-26",50.1017,50.1251,48.7634,49.4296,2367600.0],["2017-10-27",49.453,50.1602,48.9621,49.9615,1395450.0],["2017-10-30",49.6225,49.9965,49.4881,49.681,927300.0],["2017-10-31",49.792,50.2011,49.4881,49.5465,1150050.0],["2017-11-01",49.8972,49.9556,48.9329,48.9797,1366650.0],["2017-11-02",49.0089,50.3004,48.781,50.2712,1159050.0],["2017-11-03",50.055,50.3063,49.3712,50.0842,978450.0],["2017-11-06",49.8212,50.0082,49.6167,49.8621,604200.0],["2017-11-07",50.0199,50.2654,48.9212,49.1082,836400.0],["2017-11-08",48.9154,49.4998,48.6115,49.19,745800.0],["2017-11-09",48.8102,49.1959,48.4128,48.8628,575550.0],["2017-11-10",48.8861,49.2485,48.5647,48.8277,902400.0],["2017-11-13",48.3368,48.8511,48.2608,48.7225,1303800.0],["2017-11-14",48.3251,48.7926,48.2199,48.5238,1001250.0],["2017-11-15",48.0329,48.5939,47.8634,48.3836,1572900.0],["2017-11-16",48.781,48.9855,48.5647,48.6816,907500.0],["2017-11-17",48.4478,49.1725,48.2725,48.9621,913200.0],["2017-11-20",49.0615,49.7219,48.7868,49.5115,1131000.0],["2017-11-21",49.6693,50.1017,49.5407,49.7628,852150.0],["2017-11-22",49.7452,50.0491,49.5757,49.6576,571800.0],["2017-11-24",49.7978,50.0199,49.64,49.6459,328350.0],["2017-11-27",49.6459,50.1017,49.5757,49.8446,772050.0],["2017-11-28",49.9439,50.9374,49.7569,50.8673,1082850.0],["2017-11-29",51.218,52.305,51.1537,51.6621,1180350.0],["2017-11-30",52.077,52.755,51.5803,51.6037,1501050.0],["2017-12-01",51.5394,51.5978,49.6576,51.5686,2131200.0],["2017-12-04",52.2173,53.3511,52.2173,52.6615,1706400.0],["2017-12-05",52.866,52.866,51.516,51.6154,1048950.0],["2017-12-06",51.5452,51.7848,51.2296,51.2647,792600.0],["2017-12-07",51.1128,52.1413,50.9491,51.6972,742800.0],["2017-12-08",52.0303,52.2991,51.3699,52.2991,770100.0],["2017-12-11",52.2524,52.2582,51.7907,52.0361,792300.0],["2017-12-12",52.2465,52.8368,52.0069,52.3225,1149600.0],["2017-12-13",52.3634,52.3634,51.3465,51.3465,1248300.0],["2017-12-14",51.6271,51.6271,50.4699,50.6335,1515000.0],["2017-12-15",50.9258,52.0537,50.7621,51.5686,1850700.0],["2017-12-18",52.1355,52.4803,51.5335,51.9835,1189800.0],["2017-12-19",52.3283,52.3459,51.7965,51.8199,1098000.0],["2017-12-20",52.0887,52.3342,51.2998,51.6037,1216350.0],["2017-12-21",52.0011,52.8134,51.7673,52.8017,2153700.0],["2017-12-22",52.9887,53.1757,52.5387,52.9712,1085400.0],["2017-12-26",53.0764,53.164,52.4043,52.5446,986550.0],["2017-12-27",52.6322,52.6322,52.1998,52.3926,1228200.0],["2017-12-28",52.5972,52.5972,52.118,52.4978,749400.0],["2017-12-29",52.6673,52.7374,52.1822,52.1881,757350.0],["2018-01-02",52.5163,52.5163,51.6606,52.0767,1396650.0],["2018-01-03",52.358,52.9558,51.9888,52.6276,1545150.0],["2018-01-04",52.7448,53.7177,52.7448,53.0613,2018250.0],["2018-01-05",53.3074,53.3192,52.8327,53.3016,1752150.0],["2018-01-08",53.3543,53.8642,52.9617,53.7353,1278000.0],["2018-01-09",53.8759,55.0597,53.8759,54.5909,1675350.0],["2018-01-10",54.6436,55.8099,54.6436,55.3235,2120550.0],["2018-01-11",55.4348,55.8157,55.1887,55.7747,1194300.0],["2018-01-12",56.1498,56.7241,55.7161,56.7241,1330800.0],["2018-01-16",57.0523,57.3336,55.6575,56.0267,1543800.0],["2018-01-17",56.3022,56.648,55.5696,56.4077,1073700.0],["2018-01-18",56.4604,56.771,55.8626,55.9095,1200750.0],["2018-01-19",56.0326,56.5249,56.0033,56.3725,907950.0],["2018-01-22",56.3784,56.6011,55.7923,56.5893,1106100.0],["2018-01-23",56.4546,56.7007,55.9154,56.5952,1015650.0],["2018-01-24",56.8765,57.0934,56.0912,56.7886,1523100.0],["2018-01-25",57.4333,57.8904,55.5403,56.1732,2048550.0],["2018-01-26",56.6831,57.6266,56.1439,57.5856,2338050.0],["2018-01-29",57.5622,58.0779,56.7827,56.8413,1008600.0],["2018-01-30",56.519,57.0289,55.9798,56.0912,1074750.0],["2018-01-31",56.0443,56.7124,56.0443,56.4897,1336950.0],["2018-02-01",56.3901,57.0816,55.804,57.0582,1968150.0],["2018-02-02",56.7359,57.0348,55.0891,55.2825,989250.0],["2018-02-05",54.503,55.4465,52.5221,52.6218,1367700.0],["2018-02-06",51.4145,53.706,50.9281,53.577,1575450.0],["2018-02-07",53.202,54.3799,53.202,53.3602,1087350.0],["2018-02-08",53.4071,53.4071,50.4123,50.4358,1852800.0],["2018-02-09",50.9105,51.3852,49.4454,51.0336,2083800.0],["2018-02-12",51.479,52.6452,51.1449,52.1646,1820100.0],["2018-02-13",51.8364,52.2174,51.3207,52.0005,1458450.0],["2018-02-14",51.813,53.3719,51.7134,53.3426,1695000.0],["2018-02-15",53.8994,54.1455,53.0086,53.5126,1296900.0],["2018-02-16",53.3074,54.4151,53.2313,54.2451,1621200.0],["2018-02-20",54.0459,54.6026,53.8173,54.0517,1034550.0],["2018-02-21",54.04,54.4971,53.4364,53.4598,1194000.0],["2018-02-22",53.6649,54.3858,52.6745,52.7917,1452000.0],["2018-02-23",52.8503,53.6063,52.7859,53.6063,965850.0],["2018-02-26",53.8759,54.292,53.3074,54.2686,612300.0],["2018-02-27",54.8546,55.7161,54.5147,54.9132,1897050.0],["2018-02-28",55.1008,55.4348,54.3213,54.333,1889400.0],["2018-03-01",54.3389,54.8898,53.495,53.9287,2104500.0],["2018-03-02",53.5008,53.9755,52.5339,53.8349,977700.0],["2018-03-05",53.4481,55.1184,53.1433,54.8605,867000.0],["2018-03-06",55.2356,56.185,54.5968,56.1732,1373700.0],["2018-03-07",55.5403,56.3959,55.3645,56.2612,1045200.0],["2018-03-08",56.4428,56.4897,55.552,56.4135,1134600.0],["2018-03-09",56.9117,57.8787,56.7769,57.8728,1042200.0],["2018-03-12",57.8376,58.1717,57.486,57.5739,744450.0],["2018-03-13",57.9021,58.1014,56.7945,56.9937,1033050.0],["2018-03-14",57.1578,57.1578,56.015,56.1557,1490250.0],["2018-03-15",56.3139,56.6011,55.6399,55.9212,1602750.0],["2018-03-16",56.0619,57.3629,56.0033,57.1813,1910850.0],["2018-03-19",56.9175,57.023,55.5813,56.5659,1368300.0],["2018-03-20",56.6948,56.7827,56.2377,56.5249,701700.0],["2018-03-21",56.4546,57.4626,56.308,56.7593,936000.0],["2018-03-22",56.0502,56.1732,53.6005,53.6825,1227150.0],["2018-03-23",53.6298,53.7704,50.9281,51.0746,2261850.0],["2018-03-26",52.0064,52.5397,51.0453,52.487,1351950.0],["2018-03-27",52.6921,52.9558,50.975,51.3676,1567050.0],["2018-03-28",51.4321,51.8247,50.3596,51.4321,1381200.0],["2018-03-29",51.532,52.7486,51.244,52.5488,1545750.0],["2018-04-02",52.4018,52.8367,50.3154,50.7385,1492650.0],["2018-04-03",51.0559,51.6201,50.6151,51.4262,1077000.0],["2018-04-04",50.3683,51.9375,50.3507,51.7906,1206750.0],["2018-04-05",52.343,52.343,51.5731,51.9375,1369050.0],["2018-04-06",51.0736,51.1852,49.3045,49.8511,1959000.0],["2018-04-09",50.0862,51.1852,49.6277,49.857,1073400.0],["2018-04-10",50.5799,51.2381,49.998,50.9501,1228650.0],["2018-04-11",50.48,50.8679,49.8981,50.4329,955950.0],["2018-04-12",50.8737,51.6789,50.7092,51.2087,779550.0],["2018-04-13",51.6672,51.6907,50.0509,50.2742,1068600.0],["2018-04-16",50.6974,51.2969,50.5446,50.8679,1928550.0],["2018-04-17",51.3792,51.6966,50.7797,51.1265,2604450.0],["2018-04-18",51.4497,51.6907,50.7621,50.8855,945600.0],["2018-04-19",50.8972,51.7494,50.5681,51.7259,843000.0],["2018-04-20",51.7201,51.9787,51.1029,51.6025,1009050.0],["2018-04-23",51.7847,51.8964,51.1382,51.4967,591450.0],["2018-04-24",51.8435,52.1197,50.4329,51.0794,841950.0],["2018-04-25",51.1088,51.3439,50.2507,51.0265,1422450.0],["2018-04-26",51.0265,53.3128,50.5152,52.8015,1999800.0],["2018-04-27",52.919,53.7536,52.3137,53.6654,1282350.0],["2018-04-30",53.7712,54.071,52.7192,52.7486,1474350.0],["2018-05-01",52.6663,52.9014,51.9434,52.8661,599550.0],["2018-05-02",52.7074,52.9014,51.867,52.0257,813750.0],["2018-05-03",51.7436,51.7788,50.5387,51.4791,942450.0],["2018-05-04",51.1794,53.0013,50.9795,52.631,676800.0],["2018-05-07",52.8838,53.8359,52.5194,53.6008,984600.0],["2018-05-08",53.5714,54.1356,53.3422,53.6302,994650.0],["2018-05-09",53.9417,54.3531,53.448,54.3237,1071000.0],["2018-05-10",54.3942,54.9291,54.1474,54.7292,756750.0],["2018-05-11",54.8527,55.3287,54.6469,55.1054,727050.0],["2018-05-14",55.1524,55.364,54.8291,55.123,619650.0],["2018-05-15",54.8879,55.4933,54.8879,55.217,1616700.0],["2018-05-16",55.8341,56.798,55.7754,56.6628,1931850.0],["2018-05-17",56.6041,58.0381,56.2867,57.9852,2089350.0],["2018-05-18",57.8324,58.3438,57.6091,58.2145,1944900.0],["2018-05-21",58.4025,59.2959,58.3085,59.1489,2003850.0],["2018-05-22",59.2136,60.0482,59.1137,59.7896,1743900.0],["2018-05-23",59.4722,59.8777,58.8903,59.3723,1900500.0],["2018-05-24",59.0784,59.2959,58.044,59.0667,1305600.0],["2018-05-25",58.7904,59.049,58.2497,58.4613,813600.0],["2018-05-29",57.7443,57.9323,55.8753,56.2632,1381800.0],["2018-05-30",56.992,57.662,56.5512,57.4387,1109400.0],["2018-05-31",57.2506,57.3858,56.4572,56.751,920550.0],["2018-06-01",57.7031,57.9617,57.1859,57.5738,980700.0],["2018-06-04",58.0029,58.0322,57.4034,57.9558,710700.0],["2018-06-05",57.7443,58.0323,57.3094,57.8912,866550.0],["2018-06-06",58.138,59.1078,58.1322,59.1078,944250.0],["2018-06-07",59.1548,59.4722,58.1322,58.526,747000.0],["2018-06-08",58.5259,59.243,58.4025,59.1254,909600.0],["2018-06-11",59.2606,59.3253,58.5671,58.5906,628050.0],["2018-06-12",58.8845,59.0196,58.1028,58.5142,575250.0],["2018-06-13",58.667,58.8786,58.0793,58.1909,963300.0],["2018-06-14",58.379,58.4496,57.6326,57.8618,1314150.0],["2018-06-15",57.374,57.6091,56.5747,57.3799,1792650.0],["2018-06-18",57.1507,57.5797,56.6511,57.468,916500.0],["2018-06-19",56.8568,57.1213,56.4395,56.9802,634950.0],["2018-06-20",57.3329,57.4387,56.7922,56.8509,729450.0],["2018-06-21",56.7158,56.8392,55.6108,56.7158,1793100.0],["2018-06-22",57.1742,57.3858,56.3631,56.4336,1587000.0],["2018-06-25",56.0399,56.0928,54.5412,55.0407,844950.0],["2018-06-26",55.1465,55.3228,54.5882,54.6763,1380300.0],["2018-06-27",54.6646,54.8585,53.5538,53.5538,1635750.0],["2018-06-28",53.5361,53.6361,52.8074,53.207,1361100.0],["2018-06-29",53.7613,54.0031,52.6527,52.6881,2010450.0],["2018-07-02",52.2045,53.266,52.1456,53.2483,990600.0],["2018-07-03",53.4547,53.5844,52.3815,52.4522,565500.0],["2018-07-05",52.7942,52.7942,51.8272,51.9982,822450.0],["2018-07-06",51.8861,52.9888,51.6326,52.8827,1551000.0],["2018-07-09",53.1539,54.6517,53.148,54.4807,1296600.0],["2018-07-10",54.4984,54.7638,53.9146,54.4218,1240500.0],["2018-07-11",53.9146,54.2802,53.6316,54.0031,803550.0],["2018-07-12",54.5456,54.5751,53.8498,54.3923,1365900.0],["2018-07-13",54.4159,54.9996,54.2625,54.8404,1571550.0],["2018-07-16",55.0291,55.5304,55.0291,55.4301,1462950.0],["2018-07-17",55.4301,56.3146,55.4301,56.0375,1435950.0],["2018-07-18",56.3382,56.922,56.3382,56.7451,744150.0],["2018-07-19",56.4562,56.5446,55.6188,55.8547,681000.0],["2018-07-20",55.6011,56.2733,55.5893,56.0611,1105800.0],["2018-07-23",56.1967,57.1461,56.1967,56.9397,1482150.0],["2018-07-24",57.1402,57.5648,56.7038,56.8748,1397550.0],["2018-07-25",56.7746,57.4291,56.2439,57.3525,1648500.0],["2018-07-26",56.58,56.58,54.8876,54.9584,2637000.0],["2018-07-27",55.2532,56.067,54.5279,54.8994,1204200.0],["2018-07-30",54.8699,55.2119,53.3839,53.6611,1452000.0],["2018-07-31",53.9264,54.2684,53.0537,54.009,1281900.0],["2018-08-01",54.292,55.3417,53.6375,53.9618,1475100.0],["2018-08-02",53.4193,53.8026,53.0714,53.6434,1332150.0],["2018-08-03",53.72,54.0797,53.437,53.8616,676350.0],["2018-08-06",53.8498,54.1859,53.4665,54.0385,821100.0],["2018-08-07",54.3333,55.1942,54.0974,54.3864,996450.0],["2018-08-08",54.239,54.239,53.8793,54.0738,770400.0],["2018-08-09",54.0738,54.1859,53.4547,53.5431,875700.0],["2018-08-10",53.0065,53.3073,52.523,53.0537,920700.0],["2018-08-13",53.1068,53.2719,52.5289,52.5525,1365300.0],["2018-08-14",52.806,53.5019,52.5348,53.4134,878100.0],["2018-08-15",52.8945,53.3485,52.6291,53.148,1047750.0],["2018-08-16",53.4311,54.1092,53.2483,53.8734,850350.0],["2018-08-17",53.8085,54.0562,53.6316,53.9146,586500.0],["2018-08-20",53.9795,54.1918,53.6611,53.9028,789150.0],["2018-08-21",53.7318,54.1741,53.3662,53.891,779100.0],["2018-08-22",53.6021,54.2154,53.5608,53.9028,535200.0],["2018-08-23",53.9382,54.0679,53.2247,53.5077,695250.0],["2018-08-24",53.6257,54.0738,53.5019,53.8026,508800.0],["2018-08-27",54.2095,54.9643,54.2095,54.7874,784050.0],["2018-08-28",54.9289,55.3947,54.7107,55.3829,1390800.0],["2018-08-29",55.4301,55.6306,54.9053,55.4714,785550.0],["2018-08-30",55.3829,55.5009,54.6399,54.7284,579300.0],["2018-08-31",54.4925,54.9407,54.3038,54.864,525150.0],["2018-09-04",54.7402,55.3476,54.5161,55.1353,650700.0],["2018-09-05",55.0999,55.436,54.8227,55.0055,596400.0],["2018-09-06",55.0173,55.0763,53.72,54.1446,602250.0],["2018-09-07",54.3038,54.7107,53.7377,54.3569,657600.0],["2018-09-10",54.6281,54.8876,54.4512,54.5102,551400.0],["2018-09-11",54.4217,55.0409,54.1269,54.8286,528600.0],["2018-09-12",54.7107,54.8817,53.8203,54.0149,629550.0],["2018-09-13",54.2036,54.4984,53.6846,53.7436,1089150.0],["2018-09-14",53.9028,54.7225,53.9028,54.581,678750.0],["2018-09-17",54.6812,54.8286,53.7259,53.8439,516600.0],["2018-09-18",53.9795,54.3215,53.6316,54.2566,511800.0],["2018-09-19",54.2861,55.4655,54.2861,55.2945,780900.0],["2018-09-20",55.778,57.0576,55.7485,56.3146,1165500.0],["2018-09-21",56.6036,56.6036,55.8665,56.0965,1954650.0],["2018-09-24",56.0316,56.12,54.864,55.1058,1309950.0],["2018-09-25",55.3476,55.4596,54.752,55.3476,1078500.0],["2018-09-26",55.5009,55.5186,54.6458,54.6989,1086600.0],["2018-09-27",54.923,55.1235,54.4748,54.693,956550.0],["2018-09-28",54.3676,55.2491,54.3144,54.4564,1450050.0],["2018-10-01",54.9888,55.3142,54.4682,54.6279,1272750.0],["2018-10-02",54.6102,54.7463,53.8707,54.4386,1356150.0],["2018-10-03",54.8823,56.101,54.6871,55.5804,2045400.0],["2018-10-04",55.7934,56.8523,55.4443,55.7934,1662900.0],["2018-10-05",55.9472,56.2016,54.8941,55.4562,884100.0],["2018-10-08",55.2077,55.8229,54.7462,55.7697,948300.0],["2018-10-09",55.6751,56.3258,55.3142,56.0951,1379250.0],["2018-10-10",55.9768,56.0123,53.2081,53.2614,1367850.0],["2018-10-11",53.0484,53.7346,51.2913,51.8948,1408500.0],["2018-10-12",53.0839,53.1489,50.8003,51.9776,1750200.0],["2018-10-15",51.8652,52.2379,51.5398,51.5457,966600.0],["2018-10-16",52.0013,52.7467,51.1079,52.6579,1133250.0],["2018-10-17",52.5455,53.0661,51.6049,52.7585,1210200.0],["2018-10-18",52.5041,52.7762,51.1139,51.3623,949200.0],["2018-10-19",51.3387,51.8534,50.9896,51.0902,1309800.0],["2018-10-22",51.2913,51.5161,49.8656,49.9307,1236150.0],["2018-10-23",48.6055,49.4692,48.0849,49.0551,2239950.0],["2018-10-24",48.9723,49.0551,46.2628,46.4284,2447700.0],["2018-10-25",45.8191,45.8191,43.6243,44.701,5060400.0],["2018-10-26",43.6361,44.1035,42.7665,43.1865,5232600.0],["2018-10-29",43.6302,44.204,42.5535,43.0977,2618100.0],["2018-10-30",43.2634,43.9378,43.0445,43.7662,2845950.0],["2018-10-31",44.6714,45.8605,43.3699,45.3695,4477200.0],["2018-11-01",45.6712,47.091,45.5292,46.742,2458800.0],["2018-11-02",47.2153,47.5229,46.3574,46.7893,1862550.0],["2018-11-05",46.807,47.375,46.6177,47.0141,1907700.0],["2018-11-06",46.9668,47.7418,46.8485,47.6175,1813050.0],["2018-11-07",47.9843,48.3393,47.6708,48.0139,1871550.0],["2018-11-08",47.866,48.7475,47.6175,47.8838,2715750.0],["2018-11-09",47.8601,47.8601,46.6177,47.0318,1167750.0],["2018-11-12",46.9135,47.3158,45.7244,46.1445,1773450.0],["2018-11-13",46.1385,47.233,46.0675,46.3279,1351350.0],["2018-11-14",46.9076,47.02,45.1032,45.6061,2069850.0],["2018-11-15",45.1269,46.6828,45.0086,46.5586,1854300.0],["2018-11-16",46.245,46.9609,45.9551,46.5822,1330050.0],["2018-11-19",46.4935,46.7301,45.8842,46.0912,1345200.0],["2018-11-20",45.399,45.5469,43.9496,44.1744,1512000.0],["2018-11-21",44.417,45.825,44.275,45.0204,1053000.0],["2018-11-23",44.6477,45.9078,44.6181,45.3399,779250.0],["2018-11-26",46.0912,46.8425,45.9788,46.8307,1470900.0],["2018-11-27",46.5704,46.9431,45.3399,45.5055,1600050.0],["2018-11-28",45.5943,45.9965,44.8074,45.9256,2059050.0],["2018-11-29",45.5647,45.9019,45.0796,45.121,2031750.0],["2018-11-30",45.3576,47.3572,45.0441,47.1679,2369400.0],["2018-12-03",48.008,48.4103,46.6828,47.2271,2034600.0],["2018-12-04",47.0023,47.0673,44.6122,45.1092,3376350.0],["2018-12-06",44.1094,45.9492,44.0561,45.8368,2966550.0],["2018-12-07",45.6239,46.4994,44.4998,44.5945,1927050.0],["2018-12-10",44.3933,44.9672,43.9378,44.7128,1634100.0],["2018-12-11",45.2393,45.6889,44.0502,44.3519,4420200.0],["2018-12-12",45.1506,45.8842,44.8785,45.2393,3529350.0],["2018-12-13",45.2393,45.5115,44.5235,44.7128,1663800.0],["2018-12-14",44.1567,45.0323,43.9023,43.9792,1958550.0],["2018-12-17",43.9201,44.5649,43.3403,43.5355,1827300.0],["2018-12-18",43.7662,44.1804,43.1451,43.2989,1867950.0],["2018-12-19",43.2575,43.7544,42.0329,42.2103,2445900.0],["2018-12-20",42.0684,42.6836,41.743,42.1098,2736150.0],["2018-12-21",41.8909,43.222,41.6247,41.6542,3471750.0],["2018-12-24",41.1869,42.2281,41.1277,41.2401,907950.0],["2018-12-26",41.3289,43.5651,40.8852,43.5533,1551450.0],["2018-12-27",42.6718,44.0206,42.5298,44.0206,1475250.0],["2018-12-28",44.204,44.4762,43.4527,43.642,1369950.0],["2018-12-31",43.9319,44.2868,43.4054,44.0206,972450.0],["2019-01-02",43.3431,44.5852,43.3431,44.0028,1968450.0],["2019-01-03",43.7413,43.771,42.4279,42.517,1967850.0],["2019-01-04",43.254,44.3832,42.8736,44.2405,1811550.0],["2019-01-07",44.0801,44.9062,43.7532,44.4485,1321800.0],["2019-01-08",44.8943,45.031,44.3118,44.7695,2000100.0],["2019-01-09",45.031,45.6609,44.7992,45.5896,1364550.0],["2019-01-10",45.2271,45.8154,45.0607,45.4886,1183050.0],["2019-01-11",45.2746,45.9759,44.8527,45.9105,745050.0],["2019-01-14",45.4173,46.4157,45.2449,46.0651,2146950.0],["2019-01-15",45.8689,46.1067,45.2687,46.0888,2325750.0],["2019-01-16",46.5999,47.7886,46.5167,47.5271,1775400.0],["2019-01-17",47.1289,48.0084,47.0159,47.4557,2218050.0],["2019-01-18",47.8777,48.5136,47.325,48.2937,1772250.0],["2019-01-22",47.7588,48.0679,47.1348,47.3666,1834050.0],["2019-01-23",47.5449,47.8539,46.8971,47.5152,2921100.0],["2019-01-24",47.3309,48.1986,46.8911,47.7945,1957500.0],["2019-01-25",48.2878,48.6741,47.8777,48.1749,1662900.0],["2019-01-28",47.7707,48.4304,47.6638,48.3175,924900.0],["2019-01-29",48.4126,48.5255,48.056,48.1035,843750.0],["2019-01-30",48.1986,48.2046,47.5508,48.0263,1406700.0],["2019-01-31",47.6459,47.9906,47.2715,47.842,1258800.0],["2019-02-01",47.9312,48.7751,47.9312,48.3116,1289700.0],["2019-02-04",48.3413,48.7276,48.0263,48.6206,1054500.0],["2019-02-05",48.6265,48.9653,48.3591,48.8167,1092300.0],["2019-02-06",48.6028,48.888,48.3769,48.5315,836700.0],["2019-02-07",48.2759,48.3888,47.5092,47.9728,1043100.0],["2019-02-08",47.6222,47.8955,46.8198,47.8004,955200.0],["2019-02-11",47.8955,47.9074,47.4498,47.5568,1127700.0],["2019-02-12",47.955,49.2149,47.9312,48.7395,1390350.0],["2019-02-13",49.1971,49.4823,48.6028,48.6206,1179150.0],["2019-02-14",48.2224,48.5493,47.5865,48.2402,1533600.0],["2019-02-15",48.6681,49.0426,48.2997,48.9296,1415400.0],["2019-02-19",48.5968,49.4764,48.4839,49.2862,1417350.0],["2019-02-20",49.209,49.2268,48.8702,49.1971,810900.0],["2019-02-21",49.2268,49.2803,48.6503,49.2743,1363350.0],["2019-02-22",49.3932,49.7141,49.1971,49.6606,891750.0],["2019-02-25",50.0053,50.4095,49.6488,49.6725,1378050.0],["2019-02-26",49.4823,50.1183,49.3813,49.6666,1135500.0],["2019-02-27",49.5774,49.9281,49.4289,49.8152,962550.0],["2019-02-28",49.7379,49.8568,49.0307,49.0782,912900.0],["2019-03-01",49.6131,50.3322,49.5477,50.1955,1080600.0],["2019-03-04",50.3441,50.8314,49.3278,49.8508,1552950.0],["2019-03-05",49.7854,49.8686,49.102,49.7438,777450.0],["2019-03-06",49.9043,50.0826,49.1258,49.1495,692550.0],["2019-03-07",48.8583,48.8583,47.5271,47.8183,1663950.0],["2019-03-08",47.4023,47.7767,47.1467,47.7529,1073550.0],["2019-03-11",48.2283,48.4007,47.7291,48.1392,1448850.0],["2019-03-12",48.2819,48.472,48.0501,48.2343,1037250.0],["2019-03-13",48.4958,48.888,48.2224,48.68,768900.0],["2019-03-14",48.68,48.8583,48.2997,48.7335,757500.0],["2019-03-15",48.6325,49.096,48.5849,48.6681,2266800.0],["2019-03-18",49.0247,49.2684,48.8346,49.0426,1617150.0],["2019-03-19",49.4526,49.4526,48.3294,48.4542,1550850.0],["2019-03-20",48.2521,48.5136,47.117,47.1586,1814100.0],["2019-03-21",47.0457,47.5687,46.6415,47.1942,1584000.0],["2019-03-22",46.6356,46.9149,45.1677,45.6193,2274600.0],["2019-03-25",45.6669,46.1245,45.4589,45.7679,2048400.0],["2019-03-26",46.0651,46.5762,46.0651,46.4157,1776150.0],["2019-03-27",46.4157,46.6653,46.1958,46.6534,1549350.0],["2019-03-28",46.5583,47.5865,46.5583,47.5092,1821600.0],["2019-03-29",48.0643,48.1837,47.7301,47.9927,2003250.0],["2019-04-01",48.4702,49.6698,48.4642,49.5863,1337850.0],["2019-04-02",49.5684,49.7236,49.0133,49.5445,1219650.0],["2019-04-03",50.0459,50.3443,49.7415,50.0041,1495950.0],["2019-04-04",50.1115,50.7203,49.8966,50.386,896700.0],["2019-04-05",50.6666,50.8874,50.3801,50.8516,1690050.0],["2019-04-08",50.7322,51.0545,50.6367,51.0306,1232100.0],["2019-04-09",50.7501,50.8277,50.3681,50.5412,1320600.0],["2019-04-10",50.7501,51.1142,50.3622,51.0963,900450.0],["2019-04-11",51.3291,51.7349,51.1798,51.6394,1165800.0],["2019-04-12",52.4034,52.8451,51.92,52.4034,1204650.0],["2019-04-15",52.5765,52.6421,52.0871,52.2005,991500.0],["2019-04-16",52.3258,53.0062,52.2184,52.851,1554450.0],["2019-04-17",52.857,53.042,52.5466,53.0003,1121250.0],["2019-04-18",52.9525,53.3524,52.5407,53.233,2460150.0],["2019-04-22",53.0898,53.1017,52.666,52.863,1132950.0],["2019-04-23",52.9883,53.5553,52.4929,53.436,1706850.0],["2019-04-24",53.3703,53.3822,52.6481,52.8093,2336400.0],["2019-04-25",53.0838,53.9194,52.2602,53.8418,1833900.0],["2019-04-26",53.8418,54.0627,52.7556,53.5673,1987650.0],["2019-04-29",53.7821,54.7311,53.7821,54.6655,1292550.0],["2019-04-30",54.5521,54.7371,53.8537,54.6535,1366200.0],["2019-05-01",54.6476,54.9102,53.3345,53.4181,1572300.0],["2019-05-02",53.4658,54.0089,53.2211,53.6747,990900.0],["2019-05-03",53.9134,54.4208,53.7881,54.367,799200.0],["2019-05-06",53.1972,54.3312,52.9525,54.2059,773850.0],["2019-05-07",53.5374,53.7702,52.3198,52.5466,1569150.0],["2019-05-08",52.469,52.863,52.2184,52.4273,1403550.0],["2019-05-09",51.6454,52.0811,51.0724,52.0811,1832100.0],["2019-05-10",51.8245,52.284,50.8635,52.2303,1119450.0],["2019-05-13",51.2813,51.2813,49.6937,49.7773,1539750.0],["2019-05-14",49.831,50.9411,49.831,50.5472,1886250.0],["2019-05-15",49.837,50.1354,49.2222,49.7295,769350.0],["2019-05-16",49.8011,50.7024,49.8011,50.2249,1413150.0],["2019-05-17",49.5027,50.6248,49.3416,50.1354,1222800.0],["2019-05-20",50.022,50.6546,49.8071,50.4577,1677450.0],["2019-05-21",50.8397,51.2813,50.7561,51.1978,896250.0],["2019-05-22",50.9829,51.0963,50.4935,50.7919,978600.0],["2019-05-23",50.1234,51.0545,50.0757,50.5711,2469750.0],["2019-05-24",50.9769,51.9498,50.8277,51.8304,1309350.0],["2019-05-28",51.6215,51.8065,50.8038,50.8755,1680450.0],["2019-05-29",50.5651,50.9292,50.1055,50.8397,1197300.0],["2019-05-30",51.0366,51.341,50.0399,50.4338,759450.0],["2019-05-31",49.6877,49.9265,49.2162,49.2878,1393350.0],["2019-06-03",49.2282,49.8787,48.7984,48.9775,1511400.0],["2019-06-04",49.8071,50.8993,49.4192,50.8158,1228500.0],["2019-06-05",50.8098,51.0127,50.0817,50.5472,1300200.0],["2019-06-06",50.6606,50.7322,50.0697,50.595,669150.0],["2019-06-07",50.6487,50.6606,49.8608,49.9862,1502100.0],["2019-06-10",50.4815,51.1202,50.213,50.5293,851700.0],["2019-06-11",51.0784,51.1978,50.2309,50.2726,788400.0],["2019-06-12",50.2488,50.4219,49.2819,49.7056,759750.0],["2019-06-13",49.7176,49.9444,49.6042,49.8787,923250.0],["2019-06-14",49.9145,49.9145,48.7029,49.2759,1329900.0],["2019-06-17",49.4669,49.6758,49.0073,49.0849,716550.0],["2019-06-18",49.1924,50.3264,49.1148,49.6102,938850.0],["2019-06-19",49.7952,49.9563,48.4045,48.4224,1546050.0],["2019-06-20",48.7447,48.8283,47.4436,48.1598,3406650.0],["2019-06-21",48.3329,49.1924,48.2255,49.1565,3137400.0],["2019-06-24",49.073,49.2461,47.8315,47.9211,1816200.0],["2019-06-25",47.8017,48.124,47.4615,47.8375,1846050.0],["2019-06-26",48.1598,48.5239,47.9688,48.2553,1284300.0],["2019-06-27",48.5657,49.3237,48.2971,49.2401,1737900.0],["2019-06-28",49.7376,50.6725,49.6357,50.6725,2077050.0],["2019-07-01",51.3317,51.7632,51.1939,51.5355,1709700.0],["2019-07-02",51.2418,51.2418,50.3189,50.6785,1026300.0],["2019-07-03",50.9122,50.9482,50.4088,50.5886,813000.0],["2019-07-05",51.0021,51.4276,50.8343,51.3077,704700.0],["2019-07-08",50.7384,50.8703,50.0192,50.1391,1458750.0],["2019-07-09",49.7975,51.044,49.6836,50.9601,1309050.0],["2019-07-10",50.9841,51.1579,50.5226,50.8583,1247850.0],["2019-07-11",51.0261,51.3437,50.7025,51.1699,1147950.0],["2019-07-12",51.2958,51.6614,51.08,51.6014,814950.0],["2019-07-15",51.7033,51.7273,50.9661,51.2778,1957650.0],["2019-07-16",51.5175,51.991,51.074,51.4636,1084500.0],["2019-07-17",51.2538,51.3077,49.8454,50.1511,1483200.0],["2019-07-18",50.1511,50.9182,49.9413,50.5346,1375200.0],["2019-07-19",50.6665,51.1999,50.5107,50.8343,1148100.0],["2019-07-22",50.7804,51.122,50.4987,50.8403,908100.0],["2019-07-23",51.11,51.5775,51.074,51.4696,1178550.0],["2019-07-24",51.116,52.2427,51.08,51.9011,1947000.0],["2019-07-25",51.7572,51.7572,49.0064,49.7555,3424500.0],["2019-07-26",49.8035,50.9062,49.7675,50.8403,1384200.0],["2019-07-29",50.6545,50.6905,49.0124,49.0603,1425000.0],["2019-07-30",49.0303,49.0303,48.443,49.0124,1400550.0],["2019-07-31",49.0363,49.0483,47.9935,48.3471,1520250.0],["2019-08-01",48.2153,48.6048,46.4952,46.9267,1668150.0],["2019-08-02",46.687,46.9327,45.8839,46.5971,1755450.0],["2019-08-05",45.4584,45.9319,44.5115,44.955,2303400.0],["2019-08-06",45.4104,46.0397,44.7152,45.9079,1294800.0],["2019-08-07",44.7392,45.77,44.05,45.5363,1820550.0],["2019-08-08",45.9858,46.669,45.6981,46.2075,1046250.0],["2019-08-09",45.9079,46.4533,45.5063,45.9858,1423650.0],["2019-08-12",45.3325,45.6142,44.6014,44.6853,1365900.0],["2019-08-13",44.7692,46.2495,44.3856,45.5243,917700.0],["2019-08-14",44.3137,44.8471,43.7144,43.9361,2071350.0],["2019-08-15",44.1819,44.4096,43.8882,44.1998,1432200.0],["2019-08-16",44.6433,45.6861,44.5175,45.3985,1076400.0],["2019-08-19",46.2315,46.3754,45.5962,46.1057,1120050.0],["2019-08-20",45.9319,46.1776,45.5483,45.9259,1382100.0],["2019-08-21",46.2615,46.6271,46.1296,46.5432,1223100.0],["2019-08-22",46.8668,47.4721,46.687,47.0826,2222700.0],["2019-08-23",46.7649,47.1185,45.4164,45.6682,1389900.0],["2019-08-26",46.2495,46.3514,45.5723,45.8779,885600.0],["2019-08-27",46.0817,46.2615,45.1767,45.3445,1258650.0],["2019-08-28",44.9849,45.7461,44.8711,45.6921,1114500.0],["2019-08-29",46.2555,47.0406,46.2555,46.9147,777750.0],["2019-08-30",47.3343,47.5081,46.8548,47.0526,797850.0],["2019-09-03",46.5791,46.6271,45.6622,46.0997,1155900.0],["2019-09-04",46.5731,46.7949,46.3873,46.7649,816150.0],["2019-09-05",47.7838,48.5149,47.7178,47.9156,929250.0],["2019-09-06",48.0594,48.5389,47.6759,48.2812,1034400.0],["2019-09-09",48.6767,49.5338,48.6048,49.306,1403400.0],["2019-09-10",49.5937,50.5466,49.3899,50.5167,1343100.0],["2019-09-11",50.5646,51.4276,49.4319,51.4096,1057050.0],["2019-09-12",50.9961,52.0329,50.7324,51.7872,1493400.0],["2019-09-13",52.3086,52.6802,52.0509,52.2067,1537200.0],["2019-09-16",51.6014,52.3805,51.4696,52.3506,1583100.0],["2019-09-17",52.0089,52.1827,51.5115,51.7512,1237800.0],["2019-09-18",51.4875,51.6194,50.7684,51.4576,1100850.0],["2019-09-19",51.1339,51.2958,50.6365,51.038,1433250.0],["2019-09-20",51.1579,51.2958,50.4148,50.4627,2167350.0],["2019-09-23",49.9953,50.7923,49.7555,50.5167,888000.0],["2019-09-24",50.6245,50.7804,49.5458,50.229,1539000.0],["2019-09-25",50.2709,50.9422,50.0911,50.8163,1168200.0],["2019-09-26",50.7264,51.05,50.2709,50.7444,1079100.0],["2019-09-27",51.062,51.2838,49.8574,50.2649,2147850.0],["2019-09-30",50.4274,50.4274,49.5007,49.6211,1316100.0],["2019-10-01",49.1878,49.3984,47.1358,47.7797,2493900.0],["2019-10-02",47.0997,47.4788,46.4919,47.0576,2707050.0],["2019-10-03",46.8289,47.1177,45.3967,46.7146,2503350.0],["2019-10-04",46.7146,47.3645,46.7146,47.3103,1154400.0],["2019-10-07",47.0696,47.4427,46.7928,47.0154,1245450.0],["2019-10-08",46.3535,46.534,45.9323,45.9985,1425150.0],["2019-10-09",46.6243,46.9673,46.3716,46.6785,1163700.0],["2019-10-10",47.0094,47.5691,47.0094,47.1478,1207800.0],["2019-10-11",48.1467,48.9591,48.1407,48.4897,1189800.0],["2019-10-14",48.1106,48.6944,47.7616,48.6582,2868600.0],["2019-10-15",48.8989,49.8979,48.4536,49.8257,1386600.0],["2019-10-16",49.7534,50.0724,49.1396,49.1637,1222950.0],["2019-10-17",49.5669,49.8738,49.2419,49.609,1240200.0],["2019-10-18",49.4225,49.8738,49.2901,49.7595,2509800.0],["2019-10-21",49.946,50.9509,49.946,50.626,1566150.0],["2019-10-22",50.614,50.7343,49.9701,50.0062,1694700.0],["2019-10-23",49.8196,50.5538,49.4887,50.4936,1627050.0],["2019-10-24",53.021,53.021,49.5308,50.5056,2334750.0],["2019-10-25",50.0603,51.1194,49.9219,50.8366,1427250.0],["2019-10-28",51.3722,51.8416,50.8426,51.0292,1699500.0],["2019-10-29",50.8366,51.1856,50.7042,51.0593,1849650.0],["2019-10-30",50.8667,51.5166,50.7163,51.2879,1439400.0],["2019-10-31",51.0292,51.2398,49.8858,50.2409,1045650.0],["2019-11-01",50.8005,51.5226,50.7403,51.2578,708000.0],["2019-11-04",51.7934,52.6599,51.5768,52.4132,927300.0],["2019-11-05",52.7743,53.1413,52.7622,53.027,1070700.0],["2019-11-06",52.8706,53.3339,52.8164,53.1534,1048800.0],["2019-11-07",53.695,54.1042,53.5205,53.5927,939300.0],["2019-11-08",53.3941,53.9116,53.0451,53.7311,622800.0],["2019-11-11",53.2436,53.7912,53.1654,53.6167,752850.0],["2019-11-12",53.6649,54.032,53.3941,53.9297,637050.0],["2019-11-13",53.4182,53.5746,52.8405,53.1594,791700.0],["2019-11-14",52.8946,53.5144,52.8946,53.5144,721950.0],["2019-11-15",53.8093,54.2365,53.6228,53.7973,1157400.0],["2019-11-18",53.6167,53.9357,53.1293,53.8213,825000.0],["2019-11-19",53.9236,54.0981,53.4061,53.707,766350.0],["2019-11-20",53.3219,53.6529,52.9548,53.5385,899100.0],["2019-11-21",53.7792,53.8815,52.9067,53.0451,1068000.0],["2019-11-22",53.1594,53.5987,52.9548,53.2015,803400.0],["2019-11-25",53.4422,53.9778,53.1233,53.8935,1134300.0],["2019-11-26",53.7672,53.9597,53.4001,53.8695,1282800.0],["2019-11-27",54.1583,54.4712,53.9597,54.4472,767250.0],["2019-11-29",54.2606,54.2787,53.8213,54.05,610350.0],["2019-12-02",54.1583,54.2546,53.027,53.1113,1021350.0],["2019-12-03",52.4794,53.1173,51.8716,52.9548,1402950.0],["2019-12-04",53.033,53.7792,52.9849,53.4302,943350.0],["2019-12-05",53.8514,54.2004,53.7371,54.1042,1036500.0],["2019-12-06",54.8263,54.9346,54.4652,54.4893,1135350.0],["2019-12-09",54.1342,54.4291,53.8394,53.8394,646200.0],["2019-12-10",53.701,54.1583,53.5505,53.8454,663300.0],["2019-12-11",53.8334,54.0259,53.6408,53.7551,963900.0],["2019-12-12",53.9778,55.0549,53.6468,54.7601,1270650.0],["2019-12-13",54.8263,55.2355,54.405,54.6879,937500.0],["2019-12-16",55.1934,55.2656,54.736,54.7902,1065450.0],["2019-12-17",54.73,55.085,54.5434,54.9526,831600.0],["2019-12-18",55.073,55.073,54.375,54.7541,1012200.0],["2019-12-19",54.5675,54.8323,54.4231,54.7902,866700.0],["2019-12-20",55.1994,55.1994,54.4712,54.5134,1396650.0],["2019-12-23",54.5675,54.6036,54.1342,54.4231,601200.0],["2019-12-24",54.5374,54.5374,54.1282,54.2847,181350.0],["2019-12-26",54.3509,54.6337,54.3509,54.5856,325500.0],["2019-12-27",54.6337,54.6397,54.2426,54.3389,405450.0],["2019-12-30",54.6277,54.6337,54.038,54.2004,565800.0],["2019-12-31",54.134,54.4421,53.9044,54.0554,691200.0],["2020-01-02",54.3998,54.8591,53.9406,54.853,1137600.0],["2020-01-03",53.9829,54.1219,53.5056,53.9104,830400.0],["2020-01-06",53.3908,53.8318,53.0645,53.6929,827850.0],["2020-01-07",53.6929,54.5509,53.6506,54.2609,1007700.0],["2020-01-08",54.3515,55.4331,54.1944,55.3183,1513650.0],["2020-01-09",55.8863,56.2065,55.711,56.1038,1030950.0],["2020-01-10",56.1159,56.1944,55.7594,56.1219,1082250.0],["2020-01-13",56.3938,56.8591,56.134,56.702,1386300.0],["2020-01-14",56.7322,57.1129,56.5207,56.7685,1659000.0],["2020-01-15",56.3032,56.8893,56.1642,56.5389,1580850.0],["2020-01-16",56.9497,57.8742,56.9497,57.6325,1980150.0],["2020-01-17",57.8621,58.3093,57.6809,58.1703,3460950.0],["2020-01-21",57.705,58.7262,57.6325,58.3939,2206800.0],["2020-01-22",58.3032,59.0102,58.3032,58.7564,1897350.0],["2020-01-23",55.7473,55.7473,53.9285,55.131,4085400.0],["2020-01-24",54.986,55.3364,54.3092,54.6355,2362050.0],["2020-01-27",53.4149,54.5328,53.3908,54.1098,1413300.0],["2020-01-28",54.5569,55.0887,54.2246,54.9376,1455000.0],["2020-01-29",55.2337,55.3304,54.6355,54.6476,960600.0],["2020-01-30",54.1279,56.1219,54.1279,56.0978,1037400.0],["2020-01-31",55.5539,55.6627,54.4542,55.2458,1584300.0],["2020-02-03",55.5539,56.2186,55.4694,55.566,1404600.0],["2020-02-04",56.5449,57.2458,56.4482,56.8833,1022100.0],["2020-02-05",57.6869,58.273,57.5419,57.9286,1532850.0],["2020-02-06",58.4362,58.4362,56.8289,57.0464,776250.0],["2020-02-07",56.5811,57.0162,56.2911,56.8289,721950.0],["2020-02-10",56.5328,56.9497,56.3092,56.9377,848400.0],["2020-02-11",57.3002,58.4241,57.2639,58.3093,1005450.0],["2020-02-12",58.7625,59.0585,58.3637,58.7685,813600.0],["2020-02-13",58.4362,59.6809,58.128,59.6749,2040000.0],["2020-02-14",59.5117,60.128,59.4634,59.7897,1677150.0],["2020-02-18",59.5903,60.1039,59.409,60.0797,1762050.0],["2020-02-19",60.3033,61.3003,60.116,61.1855,1679100.0],["2020-02-20",61.1613,61.9045,60.6296,61.1855,1533300.0],["2020-02-21",60.6296,60.8773,58.69,58.98,1776900.0],["2020-02-24",56.9679,57.3123,55.8561,56.6476,1872000.0],["2020-02-25",56.8893,56.8893,54.9134,54.9497,2093700.0],["2020-02-26",55.3545,56.0615,54.3998,54.3998,2042250.0],["2020-02-27",53.0222,54.3757,52.001,52.0735,2116800.0],["2020-02-28",50.2004,52.0675,49.2759,50.5327,2887950.0],["2020-03-02",50.859,52.6778,49.9043,52.6536,2564400.0],["2020-03-03",52.3877,53.3545,48.3151,48.4783,3366300.0],["2020-03-04",48.1459,48.2305,45.88,48.2124,4715400.0],["2020-03-05",46.6232,46.9012,44.6111,45.1308,3391950.0],["2020-03-06",43.2093,44.8407,42.448,44.4722,3776700.0],["2020-03-09",39.9947,41.2274,36.2847,39.318,3436050.0],["2020-03-10",41.1307,43.7591,39.3905,43.5416,3345600.0],["2020-03-11",42.1458,42.4902,39.7228,40.7621,2730750.0],["2020-03-12",37.6744,38.4781,35.5233,36.7439,3102900.0],["2020-03-13",39.6684,43.8196,38.6714,43.7048,4339350.0],["2020-03-16",36.2182,42.7319,36.2182,40.2425,3875850.0],["2020-03-17",41.3241,46.2426,40.0008,46.2365,3939150.0],["2020-03-18",42.599,45.6746,39.9101,43.457,4989600.0],["2020-03-19",42.744,44.1761,39.9162,40.3996,2804400.0],["2020-03-20",40.0431,41.4751,36.9312,37.1125,3191700.0],["2020-03-23",36.6231,36.7379,32.7559,33.2937,2672550.0],["2020-03-24",34.8043,36.6593,33.0883,35.904,2107500.0],["2020-03-25",35.4871,39.4811,34.3692,36.7258,2202900.0],["2020-03-26",36.9916,39.6261,36.3149,39.0763,2172750.0],["2020-03-27",37.1608,38.3995,36.2787,37.2515,1373250.0],["2020-03-30",37.1125,39.1125,36.2605,38.9131,1904400.0],["2020-03-31",38.585,39.5209,37.8496,38.4087,1879800.0],["2020-04-01",36.2148,36.4336,34.6712,35.8441,2097150.0],["2020-04-02",35.5281,37.6612,35.291,36.4518,1693200.0],["2020-04-03",36.1844,36.8711,34.6833,34.9629,1546500.0],["2020-04-06",36.9319,39.4115,36.5855,39.0225,1627650.0],["2020-04-07",41.1071,41.1253,38.6518,38.8402,1699650.0],["2020-04-08",39.4236,40.8761,38.5546,40.475,1199100.0],["2020-04-09",41.3319,42.6689,41.0888,42.201,2409750.0],["2020-04-13",41.7634,41.891,40.5722,40.9794,1185300.0],["2020-04-14",41.9396,42.0916,39.685,40.7181,1470300.0],["2020-04-15",38.9678,39.1684,37.9286,38.0927,2010450.0],["2020-04-16",37.8557,38.0502,35.9474,36.859,1932150.0],["2020-04-17",38.2811,39.3507,37.8314,38.6944,4236300.0],["2020-04-20",37.8192,38.8524,37.3087,37.8982,1339200.0],["2020-04-21",36.7496,37.4971,36.4214,37.2419,1303350.0],["2020-04-22",38.0927,38.3176,37.5822,37.7645,1574400.0],["2020-04-23",37.6369,38.3783,37.1386,37.2844,995700.0],["2020-04-24",37.7463,38.0441,36.8408,37.406,1117950.0],["2020-04-27",37.8618,40.2745,37.8618,39.9949,1252650.0],["2020-04-28",41.5629,42.9789,40.7363,41.417,1593450.0],["2020-04-29",43.1916,43.7993,42.2435,43.4347,1327050.0],["2020-04-30",41.4048,42.5413,39.527,40.0618,3254100.0],["2020-05-01",38.6944,39.2413,38.0806,38.3966,1660350.0],["2020-05-04",37.8314,38.1292,37.1325,37.9955,913050.0],["2020-05-05",38.6457,39.4236,37.9955,38.1474,1318050.0],["2020-05-06",38.664,38.749,37.8496,37.9894,1145700.0],["2020-05-07",38.5303,40.396,38.4087,39.1562,1146300.0],["2020-05-08",40.0861,40.7606,39.5756,40.6148,1324950.0],["2020-05-11",39.9463,40.9247,39.4054,40.4811,1213500.0],["2020-05-12",40.8032,40.8336,38.3662,38.4209,1282950.0],["2020-05-13",38.196,38.5667,35.7772,36.0811,1352550.0],["2020-05-14",35.1756,37.7949,34.3734,37.6916,1834050.0],["2020-05-15",37.1933,38.0441,36.5065,37.096,4223100.0],["2020-05-18",37.8921,39.922,37.8921,39.4783,1862850.0],["2020-05-19",39.1866,39.8369,38.1474,38.2021,1330650.0],["2020-05-20",38.8645,40.4264,38.8645,39.9949,1537500.0],["2020-05-21",39.7761,39.9524,39.2231,39.3689,1538250.0],["2020-05-22",39.3689,40.0617,38.8402,39.6302,1292250.0],["2020-05-26",41.5932,43.3131,40.9369,42.7479,1588200.0],["2020-05-27",44.4496,44.8507,43.2645,44.3524,1593150.0],["2020-05-28",45.0877,45.2336,42.7966,42.9606,934500.0],["2020-05-29",42.3833,42.8512,41.6175,42.1037,1022850.0],["2020-06-01",42.4198,43.5258,42.1524,43.2645,1580400.0],["2020-06-02",43.933,44.7534,43.7446,44.3645,1560600.0],["2020-06-03",45.7805,47.0203,45.2761,46.9352,2290650.0],["2020-06-04",46.7043,48.175,46.2971,48.175,2743200.0],["2020-06-05",51.6573,52.1556,49.3601,49.433,3576150.0],["2020-06-08",50.2838,50.7153,49.1231,49.2507,2420850.0],["2020-06-09",48.6186,50.0225,48.017,49.6275,1659150.0],["2020-06-10",49.512,49.6153,46.0236,46.4126,1341150.0],["2020-06-11",43.8054,44.9662,42.6082,42.6993,1378350.0],["2020-06-12",44.8507,44.8507,42.049,43.5137,1273950.0],["2020-06-15",41.5446,44.6927,41.417,44.2794,1295400.0],["2020-06-16",46.5523,46.5523,43.6838,44.6623,1214400.0],["2020-06-17",44.8507,44.9783,43.6474,43.9695,900150.0],["2020-06-18",43.4833,44.8385,43.307,43.9026,737550.0],["2020-06-19",44.875,44.875,43.2341,44.7656,3052500.0],["2020-06-22",44.3645,44.5468,43.4225,43.7142,2210700.0],["2020-06-23",44.5772,44.8507,43.6413,43.696,1405050.0],["2020-06-24",42.9302,43.0153,41.4413,41.575,1111800.0],["2020-06-25",41.3258,42.6446,41.101,42.5838,1264200.0],["2020-06-26",41.9579,42.122,40.0557,40.3535,2692800.0],["2020-06-29",40.8943,41.8485,40.4629,41.5689,941850.0],["2020-06-30",41.3795,42.3938,41.2023,42.0578,1551150.0],["2020-07-01",42.4488,42.626,40.9334,41.0007,895950.0],["2020-07-02",41.9905,42.5038,41.1229,41.2634,852000.0],["2020-07-06",42.345,43.3715,42.0211,42.2778,1225800.0],["2020-07-07",41.795,41.8317,40.7624,40.9518,963000.0],["2020-07-08",40.7318,41.5873,40.5913,41.5384,797850.0],["2020-07-09",41.3123,41.5567,39.7053,40.0841,723150.0],["2020-07-10",40.2124,42.1372,40.2124,42.125,871200.0],["2020-07-13",42.8521,42.9743,42.0333,42.1677,837600.0],["2020-07-14",42.1128,42.4733,41.2634,42.1922,773850.0],["2020-07-15",43.5365,44.4408,42.8704,44.0803,975600.0],["2020-07-16",43.622,45.1924,43.2676,44.453,1078950.0],["2020-07-17",44.5569,44.5569,43.2798,43.2921,1259100.0],["2020-07-20",42.9621,43.3654,42.6871,42.9621,717150.0],["2020-07-21",43.1393,44.6791,43.1393,44.618,696000.0],["2020-07-22",44.1231,44.9052,43.9153,44.2575,1069650.0],["2020-07-23",43.8053,44.783,43.8053,44.1414,1432050.0],["2020-07-24",44.2453,44.6608,43.732,44.0681,892050.0],["2020-07-27",43.9948,44.0192,42.8765,43.5059,874950.0],["2020-07-28",43.2004,43.6404,42.5955,42.7849,934350.0],["2020-07-29",42.8582,43.6953,42.6138,43.6953,1037700.0],["2020-07-30",42.7788,42.7788,41.5567,42.2105,1954200.0],["2020-07-31",42.3083,42.7666,41.6789,42.4549,1104900.0],["2020-08-03",42.736,44.1597,42.4427,43.6587,1004250.0],["2020-08-04",43.4265,43.7931,42.6627,43.3409,938400.0],["2020-08-05",43.7931,44.2514,43.5854,44.0986,858300.0],["2020-08-06",43.9581,44.2331,43.4876,43.9642,741000.0],["2020-08-07",43.6159,45.779,43.6159,45.6934,1539150.0],["2020-08-10",45.779,46.7261,45.4918,46.4145,872700.0],["2020-08-11",47.2882,47.9237,46.2861,46.3717,1067850.0],["2020-08-12",47.1355,47.551,45.8829,46.6283,810000.0],["2020-08-13",45.9806,46.4634,45.7057,45.8768,526050.0],["2020-08-14",45.4796,46.8055,45.3268,46.4267,544350.0],["2020-08-17",46.2006,46.4878,45.5407,45.9745,604050.0],["2020-08-18",45.8828,46.115,45.4185,45.7606,661650.0],["2020-08-19",45.6384,46.7872,45.5712,45.7362,693300.0],["2020-08-20",45.0274,45.4185,44.5875,45.0457,746550.0],["2020-08-21",45.0641,45.4674,44.8319,45.0335,468300.0],["2020-08-24",45.3146,46.7322,45.113,46.7322,724050.0],["2020-08-25",47.2944,47.2944,46.4939,47.0194,1028250.0],["2020-08-26",46.7933,47.0133,45.9134,45.9501,1035600.0],["2020-08-27",45.9501,47.3005,45.9256,46.8911,599400.0],["2020-08-28",47.2394,47.2394,46.2739,46.8789,676500.0],["2020-08-31",46.9094,47.0438,46.1762,46.2678,843900.0],["2020-09-01",45.9317,46.5244,45.5712,46.1334,1110900.0],["2020-09-02",46.1823,47.2272,45.8401,47.0072,746400.0],["2020-09-03",47.3616,48.1926,46.1395,46.5,847050.0],["2020-09-04",47.4593,47.9665,46.1884,46.8177,892500.0],["2020-09-08",46.3167,46.3595,44.728,44.7952,1216500.0],["2020-09-09",45.174,45.2779,44.5569,44.948,1144500.0],["2020-09-10",45.1435,45.3696,44.4714,44.5752,1368750.0],["2020-09-11",44.7769,45.4979,44.6608,44.9785,1072650.0],["2020-09-14",45.339,46.8605,45.339,46.4267,1082550.0],["2020-09-15",46.2434,46.2678,44.8685,45.4246,989700.0],["2020-09-16",45.7851,46.7383,45.4001,45.6384,1719450.0],["2020-09-17",45.1252,45.3024,44.618,45.0641,1418100.0],["2020-09-18",44.6974,45.2474,44.5569,44.5875,1741350.0],["2020-09-21",43.4693,43.9336,42.4305,43.0171,1467900.0],["2020-09-22",42.9682,43.6037,42.345,42.9193,889200.0],["2020-09-23",43.0049,43.6098,42.1616,42.2166,1120800.0],["2020-09-24",42.3205,43.1332,41.3428,42.5038,1524150.0],["2020-09-25",42.1616,43.4204,42.1189,43.2554,956850.0],["2020-09-28",44.1597,44.9052,43.8176,44.4164,1083000.0],["2020-09-29",44.2942,44.5813,43.8603,44.1781,846750.0],["2020-09-30",44.307,45.1792,44.2149,44.6878,1087800.0],["2020-10-01",45.1055,45.4494,43.8771,44.6449,1068600.0],["2020-10-02",43.9262,46.1741,43.7788,45.7688,924150.0],["2020-10-05",46.3093,47.0156,46.2786,46.776,1060350.0],["2020-10-06",47.1507,47.3411,45.8486,46.1189,760650.0],["2020-10-07",46.6655,47.5192,46.5857,47.0954,912450.0],["2020-10-08",47.4271,48.158,47.1814,48.0597,613500.0],["2020-10-09",48.6247,48.6432,47.6236,48.072,577500.0],["2020-10-12",48.2562,49.2881,48.029,49.1591,840300.0],["2020-10-13",48.8581,49.2758,47.7096,47.7403,669300.0],["2020-10-14",47.7403,48.766,47.6973,47.8447,1000800.0],["2020-10-15",47.292,48.8151,46.991,48.766,661950.0],["2020-10-16",48.7967,49.3372,48.508,48.9625,699900.0],["2020-10-19",49.2021,49.3802,48.158,48.2439,525000.0],["2020-10-20",48.8028,49.4355,48.3791,48.4036,587850.0],["2020-10-21",48.3668,49.0547,48.1395,48.2747,693750.0],["2020-10-22",48.2194,49.4846,47.8509,49.4109,743250.0],["2020-10-23",49.7487,49.9391,49.3188,49.8162,676800.0],["2020-10-26",49.0547,49.0915,48.4098,49.0178,702150.0],["2020-10-27",48.8213,49.1161,48.0044,48.0535,645900.0],["2020-10-28",47.0402,47.1876,45.7627,46.1926,1701450.0],["2020-10-29",46.168,46.9112,45.0195,46.4014,1250400.0],["2020-10-30",46.2417,47.1937,46.0575,46.948,805500.0],["2020-11-02",47.728,48.4221,47.206,48.1887,924000.0],["2020-11-03",49.2205,49.7118,48.8766,49.1222,929700.0],["2020-11-04",48.0658,48.6739,46.7085,47.3472,961050.0],["2020-11-05",47.6298,49.5214,47.6298,48.9134,759150.0],["2020-11-06",49.0669,49.3372,47.4025,47.6052,753750.0],["2020-11-09",51.7939,53.6242,51.5298,52.5678,2167500.0],["2020-11-10",52.924,53.0039,52.2668,52.7029,912450.0],["2020-11-11",53.2434,53.2618,51.9352,52.0641,1594500.0],["2020-11-12",51.45,51.8983,50.2216,50.8481,936300.0],["2020-11-13",51.407,52.7643,51.3517,52.359,799950.0],["2020-11-16",54.0295,54.0295,52.6108,53.876,994050.0],["2020-11-17",53.6856,55.2456,52.6968,54.9262,1143750.0],["2020-11-18",55.0245,56.0195,54.6867,54.7113,1342950.0],["2020-11-19",54.0848,55.0552,53.5505,54.785,1078200.0],["2020-11-20",54.5086,54.6867,53.9251,54.3612,712650.0],["2020-11-23",55.2149,55.7615,54.8157,55.5711,1116750.0],["2020-11-24",56.5415,57.7576,56.2959,57.7085,743850.0],["2020-11-25",57.1741,57.5611,56.5968,57.4198,662850.0],["2020-11-27",57.5427,57.7269,56.8609,56.9408,257700.0],["2020-11-30",56.7196,57.0083,55.6325,55.8598,1876050.0],["2020-12-01",57.1803,57.5795,56.474,57.1127,1132500.0],["2020-12-02",56.7872,58.1875,56.6091,58.163,799500.0],["2020-12-03",57.9419,58.4578,57.5426,57.948,1223400.0],["2020-12-04",58.6789,59.4896,58.4823,58.857,678300.0],["2020-12-07",58.2367,58.3718,57.6102,58.0463,681150.0],["2020-12-08",57.1741,57.8866,56.6828,57.0759,1705200.0],["2020-12-09",57.2049,57.3031,56.3818,56.8486,1605300.0],["2020-12-10",56.2467,57.0267,56.044,56.9039,1989600.0],["2020-12-11",56.2222,56.9408,55.7922,56.7135,980850.0],["2020-12-14",57.819,57.9357,56.0993,56.173,2046750.0],["2020-12-15",56.8425,57.5734,55.8844,57.4198,1473750.0],["2020-12-16",57.7269,57.7269,57.0145,57.34,910050.0],["2020-12-17",57.3707,58.249,56.7626,58.206,1089450.0],["2020-12-18",58.1138,58.3042,57.1373,57.6471,2215350.0],["2020-12-21",57.776,57.905,56.474,57.7023,1214250.0],["2020-12-22",57.905,57.9357,57.3768,57.5734,649650.0],["2020-12-23",57.9541,58.7034,57.6655,57.7637,1108200.0],["2020-12-24",58.2121,58.2121,56.8241,57.0697,329100.0],["2020-12-28",57.4567,58.6789,57.383,58.2121,798600.0],["2020-12-29",58.3656,58.8447,57.5058,57.7269,449550.0],["2020-12-30",57.8804,58.4271,57.8313,57.8743,486300.0],["2020-12-31",57.9603,58.8447,57.7269,58.7587,496050.0],["2021-01-04",58.9684,58.9684,57.3712,57.9879,986700.0],["2021-01-05",59.2336,59.2336,57.7165,58.216,1103700.0],["2021-01-06",59.3693,62.2369,58.7711,61.6634,1906800.0],["2021-01-07",62.5514,63.4888,62.1691,62.7364,1327950.0],["2021-01-08",62.8474,63.199,61.9779,62.9029,897450.0],["2021-01-11",62.3356,64.087,61.9964,63.7108,1121100.0],["2021-01-12",63.7663,64.864,63.7231,63.8465,1700700.0],["2021-01-13",63.495,63.7601,62.1937,62.8289,1150050.0],["2021-01-14",63.0756,63.6553,62.8721,63.3346,1804050.0],["2021-01-15",62.9708,63.9821,62.6131,63.4826,895650.0],["2021-01-19",63.7108,64.4508,63.4086,64.05,1095150.0],["2021-01-20",63.8465,64.2103,63.3469,63.8156,949200.0],["2021-01-21",63.8835,64.235,63.1496,63.2729,749250.0],["2021-01-22",62.4959,63.0571,62.4466,62.9276,995550.0],["2021-01-25",62.1629,63.1188,61.4229,61.7744,1167450.0],["2021-01-26",62.2122,62.2739,60.7753,60.837,747300.0],["2021-01-27",59.9798,60.171,58.2222,58.8389,1518300.0],["2021-01-28",59.5358,62.2431,59.4679,61.429,2010900.0],["2021-01-29",61.688,62.9769,60.8061,61.6264,2659950.0],["2021-02-01",61.9655,63.5073,61.9594,63.1619,1435500.0],["2021-02-02",64.0747,64.9319,63.8095,64.6543,1289100.0],["2021-02-03",64.2905,65.3697,64.087,65.0737,1174500.0],["2021-02-04",65.1292,66.9053,65.1292,66.5353,995250.0],["2021-02-05",67.1088,67.633,66.4428,67.4726,824700.0],["2021-02-08",67.8365,68.3607,67.7871,67.9722,1060200.0],["2021-02-09",67.8365,68.9774,67.2198,68.3545,1073100.0],["2021-02-10",68.669,70.0196,68.2373,69.5015,1166550.0],["2021-02-11",69.6311,69.9702,68.2682,69.9641,886650.0],["2021-02-12",69.9518,71.4256,69.7112,70.3834,973950.0],["2021-02-16",70.9261,72.7639,70.7165,72.4494,1379100.0],["2021-02-17",72.067,72.5727,71.2591,72.0917,916050.0],["2021-02-18",71.5367,72.4864,70.809,71.6723,1324500.0],["2021-02-19",71.9437,73.1771,71.697,72.9242,1194600.0],["2021-02-22",72.6159,73.7938,72.3815,73.7013,1171350.0],["2021-02-23",74.0219,74.0281,72.9242,73.3436,1404750.0],["2021-02-24",73.7753,75.6685,73.2634,75.6377,1453350.0],["2021-02-25",76.0324,76.4826,73.7876,74.2625,1571100.0],["2021-02-26",73.7629,74.3981,71.9252,71.993,1386900.0],["2021-03-01",73.5101,75.428,73.4484,74.6386,957750.0],["2021-03-02",74.4783,74.5523,72.881,72.9365,1041000.0],["2021-03-03",73.4053,74.54,72.9366,73.1586,1122750.0],["2021-03-04",72.9921,73.4916,70.5315,71.9622,981300.0],["2021-03-05",73.3868,73.6396,70.2169,72.5049,1357350.0],["2021-03-08",73.3189,73.8308,72.4062,72.5234,1351950.0],["2021-03-09",71.9067,72.7885,70.6733,71.7402,1420350.0],["2021-03-10",72.326,72.7762,71.771,72.4185,1565700.0],["2021-03-11",71.993,73.2758,71.438,72.6221,888450.0],["2021-03-12",73.5656,74.1268,72.622,73.8493,1220400.0],["2021-03-15",73.9541,74.2501,72.8749,74.1823,1236900.0],["2021-03-16",73.5286,73.8061,72.8564,73.3127,1204200.0],["2021-03-17",74.0035,74.8422,73.4916,74.1761,796650.0],["2021-03-18",75.1999,75.9584,73.7383,74.2131,2072100.0],["2021-03-19",73.3127,74.1268,72.5789,73.8246,2211150.0],["2021-03-22",73.7198,74.3549,72.6775,73.7321,1022550.0],["2021-03-23",73.2572,74.0281,71.9807,72.7639,1986750.0],["2021-03-24",73.4608,74.725,73.1154,73.1154,1311900.0],["2021-03-25",73.0106,75.058,72.3199,74.7681,1140750.0],["2021-03-26",75.6068,76.2667,74.8545,76.2174,937950.0],["2021-03-29",75.1382,75.8042,74.0096,74.836,836100.0],["2021-03-30",75.243,76.205,74.9963,75.7178,801450.0],["2021-03-31",75.7859,77.0356,75.6065,75.823,1103250.0],["2021-04-01",75.7117,78.31,75.7117,78.2667,1143300.0],["2021-04-05",79.0957,80.1784,78.805,79.7515,1165650.0],["2021-04-06",79.2628,79.8876,78.242,78.774,1115250.0],["2021-04-07",78.9534,79.1267,78.2853,78.7617,851100.0],["2021-04-08",78.4338,78.7245,77.0418,77.8708,1362150.0],["2021-04-09",78.8545,79.1329,77.58,78.5884,1641900.0],["2021-04-12",78.972,79.4546,78.7555,79.3123,1102950.0],["2021-04-13",79.2319,79.2319,78.0193,78.4833,910800.0],["2021-04-14",78.7555,81.0445,78.6689,80.0237,1069050.0],["2021-04-15",80.2217,80.7847,79.2256,80.4258,826200.0],["2021-04-16",81.0321,81.2301,79.5968,80.2774,780750.0],["2021-04-19",79.8319,80.8094,79.4112,80.0608,660000.0],["2021-04-20",79.4174,79.5288,77.6728,78.3905,731400.0],["2021-04-21",78.2606,78.9287,77.7038,78.6627,1212150.0],["2021-04-22",78.8421,79.3185,77.8213,78.2358,778650.0],["2021-04-23",78.0564,80.463,78.0564,80.1475,583200.0],["2021-04-26",80.7723,81.3229,80.1042,80.3764,562350.0],["2021-04-27",80.3702,80.8156,79.9433,80.8156,500550.0],["2021-04-28",80.9826,81.8488,80.7414,81.1497,1011150.0],["2021-04-29",81.5766,82.0096,79.9186,81.7065,1001550.0],["2021-04-30",81.3353,81.3353,80.0547,80.9084,964800.0],["2021-05-03",82.1148,82.4056,80.9084,81.5889,1034700.0],["2021-05-04",81.3724,82.0839,80.1784,81.9849,638250.0],["2021-05-05",82.5912,83.7481,81.4838,83.4944,746100.0],["2021-05-06",83.8471,84.4224,82.95,84.4162,642150.0],["2021-05-07",83.2346,84.6142,82.8201,84.5338,792300.0],["2021-05-10",84.9606,85.7216,83.5315,83.5501,726750.0],["2021-05-11",83.1603,83.9275,82.0096,82.4427,715800.0],["2021-05-12",82.684,83.3397,79.733,80.0299,825450.0],["2021-05-13",79.4917,81.8611,79.4917,81.5704,1004250.0],["2021-05-14",82.0406,83.581,81.7869,83.0057,646200.0],["2021-05-17",82.8015,83.018,81.3909,82.851,439650.0],["2021-05-18",83.0737,83.4449,81.6755,81.7188,606900.0],["2021-05-19",80.7166,81.8797,79.8072,81.8673,730500.0],["2021-05-20",82.1519,82.7087,80.9146,82.3251,750600.0],["2021-05-21",82.8386,83.7914,82.3994,82.5912,939900.0],["2021-05-24",82.8881,83.4697,82.4798,83.2284,839550.0],["2021-05-25",83.4573,84.2925,81.4961,81.5333,806250.0],["2021-05-26",81.9168,82.6716,80.9888,82.319,1098150.0],["2021-05-27",82.9995,83.117,80.0547,81.5333,3081750.0],["2021-05-28",82.0035,82.2633,80.3578,82.0282,1471200.0],["2021-06-01",82.9995,83.216,81.6075,82.3251,1050000.0],["2021-06-02",82.2757,82.4674,81.4033,81.7869,1020600.0],["2021-06-03",81.5642,82.4613,81.0321,82.22,705450.0],["2021-06-04",82.4489,82.486,80.9393,81.9292,663600.0],["2021-06-07",82.1148,82.1148,80.729,80.8404,633600.0],["2021-06-08",80.2712,81.7312,79.4979,81.4343,620400.0],["2021-06-09",81.0136,81.3538,79.9186,79.9433,1051650.0],["2021-06-10",80.8713,81.0384,79.5845,79.7206,643950.0],["2021-06-11",79.8567,81.2301,79.8567,81.1064,787050.0],["2021-06-14",80.9888,80.9888,79.4979,79.8134,772650.0],["2021-06-15",79.8876,81.1497,79.6897,80.531,654600.0],["2021-06-16",79.8814,81.3971,79.5226,81.0445,1093650.0],["2021-06-17",81.5889,81.6199,78.2358,78.805,1251900.0],["2021-06-18",77.6481,78.1677,76.5716,76.751,1672650.0],["2021-06-21",77.6852,79.3865,77.5615,79.3185,993150.0],["2021-06-22",79.2257,79.5474,78.2482,78.972,858900.0],["2021-06-23",79.0091,80.6362,79.0091,80.265,942750.0],["2021-06-24",80.8775,81.459,80.0485,81.3662,1292100.0],["2021-06-25",81.8797,82.3437,81.2548,81.7003,952050.0],["2021-06-28",81.2734,81.3601,79.3185,79.702,926250.0],["2021-06-29",80.4815,81.094,80.2774,80.6238,951150.0],["2021-06-30",80.357,80.8348,79.6993,80.6052,1051800.0],["2021-07-01",80.8658,81.9145,80.5928,81.7966,592050.0],["2021-07-02",81.7966,82.02,81.3995,81.6849,501600.0],["2021-07-06",81.6849,81.6849,80.0281,81.083,859800.0],["2021-07-07",80.4501,81.3684,80.1708,81.1389,575700.0],["2021-07-08",79.4635,80.1895,78.5265,78.9608,955200.0],["2021-07-09",80.4191,81.9579,79.6558,81.9207,826800.0],["2021-07-12",81.9083,83.5278,81.4429,83.1555,634500.0],["2021-07-13",83.199,83.7326,82.4295,82.8329,635850.0],["2021-07-14",82.746,83.5154,81.1513,81.4057,661350.0],["2021-07-15",80.8782,82.6778,80.537,81.8152,712800.0],["2021-07-16",82.2682,82.2868,79.6993,79.8296,551550.0],["2021-07-19",77.8936,78.3589,76.2864,76.9628,1522500.0],["2021-07-20",76.5594,79.5627,76.3298,78.8802,794550.0],["2021-07-21",80.1522,81.2133,79.9909,80.9899,811800.0],["2021-07-22",80.6797,80.9155,79.5255,79.693,494400.0],["2021-07-23",80.0778,80.7169,79.5876,79.7365,906600.0],["2021-07-26",79.7303,81.294,79.5751,80.6673,1728150.0],["2021-07-27",80.0778,80.4501,79.1718,80.0468,927600.0],["2021-07-28",80.2453,81.1575,79.1284,80.7851,960450.0],["2021-07-29",80.8844,82.5971,80.1646,81.2878,1118250.0],["2021-07-30",81.1637,82.0759,79.8172,80.3446,994800.0],["2021-08-02",80.8224,82.957,80.7293,80.8969,1326300.0],["2021-08-03",81.114,81.114,78.7809,80.3694,709650.0],["2021-08-04",79.4324,80.6859,79.4324,79.6869,637950.0],["2021-08-05",80.2143,80.9651,80.0095,80.9589,945900.0],["2021-08-06",82.0014,83.4286,82.0014,83.0749,722400.0],["2021-08-09",82.9135,84.4773,82.3489,84.0367,667950.0],["2021-08-10",84.0491,85.9603,83.7885,85.1226,774600.0],["2021-08-11",85.1164,85.9727,84.4152,85.9293,736800.0],["2021-08-12",85.9355,87.102,85.5942,86.3512,756300.0],["2021-08-13",86.649,86.7483,85.6997,86.2147,462900.0],["2021-08-16",85.3894,85.6004,84.0429,85.5073,472950.0],["2021-08-17",84.6634,85.1474,83.3913,84.4524,429750.0],["2021-08-18",83.9746,85.1164,83.6147,83.7326,468150.0],["2021-08-19",82.5971,83.7512,81.8959,82.6281,449850.0],["2021-08-20",82.7212,84.6944,82.6095,84.2849,898800.0],["2021-08-23",84.9116,85.2467,84.6324,84.9488,518850.0],["2021-08-24",85.0916,85.5694,84.862,85.2777,899850.0],["2021-08-25",85.7183,87.9087,85.5073,86.9717,596850.0],["2021-08-26",87.0896,87.2696,86.0968,86.618,960300.0],["2021-08-27",86.8724,88.8147,86.7111,88.7278,627000.0],["2021-08-30",88.8208,88.8208,87.1082,87.1206,520500.0],["2021-08-31",87.1206,87.7908,86.5125,86.8104,890400.0],["2021-09-01",86.7173,87.2386,85.6314,86.9035,582450.0],["2021-09-02",87.3813,87.4185,86.7111,86.9407,416850.0],["2021-09-03",86.829,87.3068,86.0782,86.2767,403800.0],["2021-09-07",86.2209,87.1951,85.8796,85.9603,465450.0],["2021-09-08",85.8237,86.1402,84.9736,85.1164,663000.0],["2021-09-09",85.1102,87.4247,85.0109,85.5507,838950.0],["2021-09-10",86.1154,86.1836,83.9001,84.229,759150.0],["2021-09-13",85.0109,85.346,83.9002,84.6572,539400.0],["2021-09-14",85.0667,85.5321,83.019,83.2672,628650.0],["2021-09-15",82.9756,84.6262,82.324,84.2973,550650.0],["2021-09-16",84.7441,84.9923,83.3976,83.4286,604800.0],["2021-09-17",83.1431,84.2228,82.2744,82.9694,1857900.0],["2021-09-20",80.872,81.7904,79.9785,81.2009,919650.0],["2021-09-21",81.387,82.0262,79.5441,79.9537,642900.0],["2021-09-22",80.5587,81.6756,80.5214,80.9031,1185200.0],["2021-09-23",82.0293,85.4267,81.8897,85.2591,1148000.0],["2021-09-24",84.8402,87.6419,84.7937,86.6832,1209200.0],["2021-09-27",87.2882,88.4423,87.2323,87.9304,818000.0],["2021-09-28",88.0421,88.5168,86.3574,86.7204,788000.0],["2021-09-29",86.8973,87.5302,86.1806,87.102,639800.0],["2021-09-30",87.8767,88.1474,85.7953,86.1313,1101200.0],["2021-10-01",86.3087,88.8754,86.038,88.3714,1129600.0],["2021-10-04",87.7927,89.6968,86.8687,87.158,813200.0],["2021-10-05",87.6434,88.5674,86.9247,88.2407,1137400.0],["2021-10-06",87.3074,88.3901,86.1033,88.1754,673700.0],["2021-10-07",89.3048,90.7608,89.2208,89.4728,667100.0],["2021-10-08",89.5101,90.2101,88.7821,89.9395,683500.0],["2021-10-11",91.3302,91.8435,90.0795,90.0888,582700.0],["2021-10-12",90.2568,91.3489,89.6874,90.5835,622100.0],["2021-10-13",90.6208,91.1249,89.0901,90.0515,698100.0],["2021-10-14",91.1062,91.6849,90.5648,91.5822,506300.0],["2021-10-15",92.8703,94.2796,91.8622,93.5329,772600.0],["2021-10-18",93.4116,94.4196,93.2249,93.6823,615400.0],["2021-10-19",93.869,94.1303,93.1596,93.6823,976700.0],["2021-10-20",93.6636,94.905,93.4489,94.8957,735000.0],["2021-10-21",90.9195,95.2597,90.8448,94.9517,3253700.0],["2021-10-22",95.3903,96.081,93.9623,95.6984,1014100.0],["2021-10-25",96.1744,96.1744,94.7277,95.2037,823200.0],["2021-10-26",95.6704,96.5664,95.2504,95.5304,953900.0],["2021-10-27",94.9703,96.1277,93.2156,93.2156,1030100.0],["2021-10-28",92.6649,93.869,91.4982,92.9449,1247200.0],["2021-10-29",93.3089,93.5236,91.8062,92.0209,1002600.0],["2021-11-01",92.7956,93.3556,92.1516,92.9729,697600.0],["2021-11-02",93.0476,94.2983,92.3849,94.1956,725900.0],["2021-11-03",94.1116,95.5863,93.9436,95.269,849800.0],["2021-11-04",94.821,95.017,93.1223,93.7756,604600.0],["2021-11-05",94.4383,95.3437,93.2063,93.3369,613300.0],["2021-11-08",94.065,94.3263,93.1876,93.7476,523000.0],["2021-11-09",93.4676,93.8223,92.4782,93.2436,500000.0],["2021-11-10",93.1596,93.617,92.8049,92.9076,558000.0],["2021-11-11",93.1316,94.3356,92.7862,94.037,518600.0],["2021-11-12",93.5236,94.009,92.2729,93.3183,1654400.0],["2021-11-15",93.4303,93.6169,92.0862,92.7209,931500.0],["2021-11-16",92.8143,93.8596,92.2542,92.9449,712400.0],["2021-11-17",92.6929,92.6929,91.4795,91.9742,723400.0],["2021-11-18",92.0396,92.3102,90.8075,91.3675,624300.0],["2021-11-19",91.2182,92.4876,89.6501,91.6009,975700.0],["2021-11-22",92.6929,93.4956,91.5449,92.0676,929100.0],["2021-11-23",92.4409,94.1023,91.8809,93.9996,841400.0],["2021-11-24",94.2236,95.8197,93.9903,95.6704,1052300.0],["2021-11-26",92.4036,92.6742,90.7982,91.9742,760800.0],["2021-11-29",93.3836,94.9236,92.2822,93.8689,1332900.0],["2021-11-30",92.9636,94.3356,91.1248,91.7409,2879700.0],["2021-12-01",93.6169,94.5036,88.4927,88.5861,1600000.0],["2021-12-02",89.1554,92.0862,88.3154,91.5355,1168300.0],["2021-12-03",93.3369,93.3369,88.6701,89.3328,1392300.0],["2021-12-06",90.7048,92.7676,89.9581,91.3209,1128100.0],["2021-12-07",92.3195,93.0476,91.8902,92.3102,1006500.0],["2021-12-08",93.3089,93.3463,91.5822,92.2262,1149600.0],["2021-12-09",91.6475,92.7116,91.1529,91.4142,815400.0],["2021-12-10",92.0209,92.1329,89.9675,91.0968,698100.0],["2021-12-13",90.7608,91.0875,89.6315,89.9115,751100.0],["2021-12-14",89.8928,90.8822,89.0621,89.9768,948200.0],["2021-12-15",90.4248,91.3115,89.1648,91.1809,831800.0],["2021-12-16",91.9555,93.5516,91.4609,92.3382,1318600.0],["2021-12-17",92.0582,92.4876,90.3968,90.8915,2156900.0],["2021-12-20",89.4541,89.4541,86.822,88.5114,927300.0],["2021-12-21",89.5195,90.7515,89.3981,90.5275,800900.0],["2021-12-22",90.2848,91.7035,89.7995,91.4609,917400.0],["2021-12-23",92.4316,93.5516,91.8996,92.7769,975600.0],["2021-12-27",92.9823,94.3356,92.8143,94.289,591500.0],["2021-12-28",94.1023,95.8104,94.1023,95.4184,1662300.0],["2021-12-29",95.717,96.5757,95.297,95.3437,1087500.0],["2021-12-30",95.633,96.5011,94.233,94.289,528500.0],["2021-12-31",93.9623,94.821,93.6636,93.7103,821300.0],["2022-01-03",94.4314,96.4543,94.0287,96.3326,1225200.0],["2022-01-04",97.5595,101.7926,97.3066,100.6688,2147100.0],["2022-01-05",101.3056,102.1954,98.2338,98.3649,1551400.0],["2022-01-06",99.5637,100.4253,98.0746,99.7603,1256900.0],["2022-01-07",99.9664,102.2609,99.7603,102.1485,1313100.0],["2022-01-10",101.7926,101.7926,99.5262,100.8561,1207900.0],["2022-01-11",101.1464,102.083,99.9008,101.9425,1065800.0],["2022-01-12",102.2234,103.3567,101.8395,102.6168,1167500.0],["2022-01-13",102.8416,103.0382,101.2026,101.4929,978100.0],["2022-01-14",99.9945,101.7083,99.3295,101.5585,999600.0],["2022-01-18",100.4253,100.9497,97.8123,98.2806,1139600.0],["2022-01-19",99.2733,99.2733,95.6115,95.7238,952800.0],["2022-01-20",95.7519,98.0184,95.1151,95.1994,1095000.0],["2022-01-21",94.8809,94.8809,91.5469,91.9308,1259600.0],["2022-01-24",89.6551,91.781,87.1451,91.4439,1705500.0],["2022-01-25",89.9548,92.0151,87.9037,90.6665,1583900.0],["2022-01-26",92.2587,93.7758,90.704,92.2118,1658300.0],["2022-01-27",94.4689,98.0746,93.3825,94.5063,2329100.0],["2022-01-28",95.3773,97.5314,93.4293,97.4845,1672700.0],["2022-01-31",96.9039,99.3389,95.7519,99.1516,1546300.0],["2022-02-01",99.4325,102.3545,98.6927,102.1579,1475000.0],["2022-02-02",101.8582,103.1225,101.1933,102.7479,968900.0],["2022-02-03",102.4857,103.7125,101.0809,101.1932,887900.0],["2022-02-04",101.3431,105.0331,100.9778,103.9186,973700.0],["2022-02-07",104.1902,106.0633,103.5908,104.9581,1303200.0],["2022-02-08",105.4639,107.9457,105.4639,107.4962,1228500.0],["2022-02-09",108.236,109.3505,108.0113,108.1143,1020400.0],["2022-02-10",107.1403,109.9218,105.8853,106.4098,1379600.0],["2022-02-11",105.9602,107.3182,103.469,104.2183,981000.0],["2022-02-14",104.4149,104.9956,101.5398,102.5325,1232700.0],["2022-02-15",103.6376,105.5294,103.6376,105.2297,1130500.0],["2022-02-16",104.5273,106.0258,104.3775,105.6324,871700.0],["2022-02-17",104.34,104.7802,101.7645,102.0642,1274100.0],["2022-02-18",102.1111,103.0851,101.3244,101.6334,1154600.0],["2022-02-22",101.6334,102.9446,100.8374,101.8582,1483500.0],["2022-02-23",102.982,103.4971,99.648,100.1162,1639400.0],["2022-02-24",95.5646,100.9685,95.1713,100.3691,2252900.0],["2022-02-25",100.4815,105.1736,100.4815,105.1642,1629200.0],["2022-02-28",101.7458,104.2557,101.5491,102.6917,1864400.0],["2022-03-01",101.6053,102.083,95.2837,96.164,2365200.0],["2022-03-02",97.0818,99.8259,97.0818,99.0767,1388000.0],["2022-03-03",99.1797,99.5262,96.1734,97.3347,1222300.0],["2022-03-04",94.7686,95.265,92.2587,93.5511,1679600.0],["2022-03-07",92.6988,93.139,88.7185,88.7747,1780000.0],["2022-03-08",89.8143,90.4886,85.7591,87.0608,2227500.0],["2022-03-09",90.8445,92.1463,89.5895,89.7955,1904300.0],["2022-03-10",88.4657,90.3013,87.885,90.1795,1255600.0],["2022-03-11",91.0973,91.9871,89.9548,90.0297,923200.0],["2022-03-14",91.987,94.0287,91.4719,92.2024,1091300.0],["2022-03-15",92.8955,93.3263,91.5562,93.1577,857600.0],["2022-03-16",94.806,97.241,94.7779,97.2036,880900.0],["2022-03-17",95.5178,98.1214,94.9652,98.0839,795800.0],["2022-03-18",97.9997,99.2078,96.5948,99.0673,1660500.0],["2022-03-21",99.4607,100.2474,98.1214,99.0673,731100.0],["2022-03-22",100.2005,101.1839,99.8165,100.7718,801500.0],["2022-03-23",99.9476,100.2848,98.7395,98.9924,610200.0],["2022-03-24",99.5356,100.4066,98.7114,100.3504,794800.0],["2022-03-25",100.8093,102.4201,100.4066,102.3827,952800.0],["2022-03-28",102.776,104.6959,102.5699,104.2557,1480100.0],["2022-03-29",105.979,106.7657,104.1996,105.5763,1088400.0],["2022-03-30",105.492,105.8759,103.9186,104.8832,1078700.0],["2022-03-31",104.5273,105.314,102.8696,102.9352,1443700.0],["2022-04-01",103.6962,104.4383,101.5918,102.3434,1392600.0],["2022-04-04",101.8642,102.3527,100.6054,101.3288,950000.0],["2022-04-05",100.9905,102.4749,100.7463,102.1367,1596500.0],["2022-04-06",102.0427,102.1367,99.8444,100.4175,1469200.0],["2022-04-07",100.2014,100.8027,98.501,100.0887,1434000.0],["2022-04-08",100.7557,102.9352,100.6242,102.0427,1181800.0],["2022-04-11",101.1503,103.5928,100.8402,101.5542,1202800.0],["2022-04-12",101.93,102.9728,101.2066,101.6294,1131600.0],["2022-04-13",100.953,105.1993,100.5208,104.8799,1680800.0],["2022-04-14",105.2274,106.9091,104.8141,105.0302,1864600.0],["2022-04-18",103.9686,104.7202,102.2964,104.2035,906800.0],["2022-04-19",104.4195,106.5427,104.4195,106.2045,1006400.0],["2022-04-20",106.9936,107.4633,106.0448,106.8997,1042000.0],["2022-04-21",108.0364,108.2243,102.8037,103.1137,1334400.0],["2022-04-22",102.8507,102.8507,97.1012,97.2515,1901300.0],["2022-04-25",96.0209,97.8622,95.2505,97.6743,1602200.0],["2022-04-26",96.4718,96.8476,93.8883,93.9729,980900.0],["2022-04-27",93.8977,95.8142,93.8977,94.3393,1527900.0],["2022-04-28",96.2557,98.6419,92.9207,97.7401,2475900.0],["2022-04-29",97.4864,97.4864,91.3143,91.5585,1667800.0],["2022-05-02",91.8122,93.381,89.9896,92.4698,1273200.0],["2022-05-03",92.8831,94.8184,92.2067,94.2735,1094700.0],["2022-05-04",94.5835,97.0637,92.4698,96.9791,896900.0],["2022-05-05",95.3069,95.7391,91.4927,93.2589,906300.0],["2022-05-06",92.4885,92.4885,90.356,91.333,941000.0],["2022-05-09",89.8017,90.0648,87.5095,87.9604,1237800.0],["2022-05-10",89.0314,89.6138,86.4667,88.0638,1370200.0],["2022-05-11",87.7725,90.3466,87.2371,87.3216,1169000.0],["2022-05-12",86.4761,87.4907,84.3905,86.4291,1123500.0],["2022-05-13",87.7819,90.1399,87.3686,89.2381,900300.0],["2022-05-16",88.9938,89.4072,87.3122,88.4489,813000.0],["2022-05-17",90.5157,91.1264,89.6044,91.0512,897500.0],["2022-05-18",89.9521,90.1869,86.1567,86.4197,1323800.0],["2022-05-19",85.1045,86.8707,84.7569,85.997,900500.0],["2022-05-20",87.2089,87.9886,84.212,86.213,1356700.0],["2022-05-23",87.7631,89.1347,86.2976,88.4865,1696700.0],["2022-05-24",87.7256,87.8853,85.2924,87.4813,1303000.0],["2022-05-25",86.5325,87.594,83.5075,87.4625,2313700.0],["2022-05-26",88.1107,91.3988,88.1107,90.309,1254500.0],["2022-05-27",91.1451,93.2777,90.976,93.1837,1193800.0],["2022-05-31",92.2819,93.8977,92.2443,92.5261,2608400.0],["2022-06-01",92.5167,93.3247,90.2527,91.8215,1840900.0],["2022-06-02",91.8309,93.0428,91.0418,92.404,3247100.0],["2022-06-03",91.1357,91.7746,90.0366,90.1587,1333100.0],["2022-06-06",92.1692,93.3529,90.5627,91.4646,1299700.0],["2022-06-07",90.619,92.8549,90.5439,92.6764,963100.0],["2022-06-08",91.6618,92.0564,90.3184,90.6472,675500.0],["2022-06-09",90.3842,90.5533,87.8947,87.9228,989300.0],["2022-06-10",85.8842,86.3728,83.7329,83.9396,1302400.0],["2022-06-13",81.2997,81.8258,79.7215,80.2757,1146300.0],["2022-06-14",80.7267,82.3613,80.3415,81.5252,1178100.0],["2022-06-15",82.5116,84.1651,81.2998,82.6526,1307700.0],["2022-06-16",80.4261,81.9855,79.853,81.2528,2048200.0],["2022-06-17",81.2528,83.5074,81.2528,82.2016,2921800.0],["2022-06-21",84.0899,84.9542,83.3384,84.5596,1455900.0],["2022-06-22",82.9907,84.5596,82.9907,83.3008,1140800.0],["2022-06-23",83.3947,84.1557,81.0273,82.4928,1016700.0],["2022-06-24",83.235,87.0492,83.235,86.8988,1584000.0],["2022-06-27",87.3404,87.3404,85.5648,86.9834,953700.0],["2022-06-28",88.0731,89.022,86.0252,86.2788,667000.0],["2022-06-29",86.5137,86.5137,84.5032,84.7663,824400.0],["2022-06-30",83.4084,85.0303,82.2674,84.3137,1357900.0],["2022-07-01",83.729,85.0964,82.4842,84.0119,1796100.0],["2022-07-05",82.1825,85.549,81.7959,85.5207,1843500.0],["2022-07-06",85.0963,85.8225,82.8426,84.4551,1353200.0],["2022-07-07",84.8606,86.0205,84.8606,85.5584,898800.0],["2022-07-08",85.5962,85.8508,84.0968,85.5113,797000.0],["2022-07-11",84.4268,85.2095,84.0025,84.8134,705200.0],["2022-07-12",83.8987,86.4731,83.8987,84.5494,708200.0],["2022-07-13",83.3141,84.6531,82.7483,84.1722,676300.0],["2022-07-14",82.1636,82.4654,81.0603,82.3239,1118700.0],["2022-07-15",83.927,85.747,82.918,85.0398,900800.0],["2022-07-18",86.1242,86.5674,83.9365,84.474,991300.0],["2022-07-19",85.8036,88.4817,85.7093,88.378,1143100.0],["2022-07-20",88.2177,90.1131,87.699,90.0471,888700.0],["2022-07-21",89.6133,91.0373,88.708,90.9524,758800.0],["2022-07-22",90.9712,91.471,89.6322,90.2734,1037600.0],["2022-07-25",90.8204,91.4805,89.6888,91.4145,1054300.0],["2022-07-26",90.7261,91.0372,88.7175,88.8778,1364000.0],["2022-07-27",89.5285,90.9618,88.3308,90.4054,1435400.0],["2022-07-28",90.811,90.9618,87.8028,89.9434,1743500.0],["2022-07-29",90.2263,93.3947,89.8019,92.8572,1278000.0],["2022-08-01",91.886,93.4985,91.3862,93.0364,1220900.0],["2022-08-02",92.4989,93.225,91.9803,92.4235,748500.0],["2022-08-03",93.3853,94.8564,92.9421,94.4038,632300.0],["2022-08-04",94.4038,94.913,93.7908,94.6112,559500.0],["2022-08-05",94.0643,96.6481,94.0454,96.4689,801800.0],["2022-08-08",96.9216,97.478,96.1295,96.1483,601400.0],["2022-08-09",96.2992,97.7514,95.9408,97.7326,875300.0],["2022-08-10",99.4677,100.1183,98.8642,100.0146,895200.0],["2022-08-11",101.1745,101.6366,100.4861,101.316,945600.0],["2022-08-12",101.7592,103.1454,101.3348,103.1077,632700.0],["2022-08-15",102.0704,104.1072,102.0326,103.7489,758400.0],["2022-08-16",103.7678,105.0031,103.2491,104.5127,748900.0],["2022-08-17",103.2114,104.9748,103.1454,104.4844,835800.0],["2022-08-18",104.607,105.0597,104.4279,104.6542,713700.0],["2022-08-19",103.6829,103.9281,102.457,102.6833,879200.0],["2022-08-22",100.9199,101.2311,99.9109,100.0523,740400.0],["2022-08-23",100.0335,101.2122,100.0335,100.4295,485600.0],["2022-08-24",100.5144,101.3631,100.0618,101.0519,447900.0],["2022-08-25",101.6083,102.6173,100.7596,102.5136,511300.0],["2022-08-26",102.8342,103.0888,100.6181,100.6936,765100.0],["2022-08-29",99.5808,100.307,98.685,99.562,532300.0],["2022-08-30",99.9109,100.0901,97.9117,98.5624,625800.0],["2022-08-31",99.1565,99.2696,98.0532,98.4209,1026700.0],["2022-09-01",97.6383,98.6567,96.4595,98.6001,734600.0],["2022-09-02",99.958,100.4956,97.1573,97.6005,604700.0],["2022-09-06",98.1663,98.1663,95.9314,97.5062,717600.0],["2022-09-07",97.3082,99.9486,97.0159,99.7034,559100.0],["2022-09-08",99.1471,101.4103,98.7604,101.3254,672300.0],["2022-09-09",102.2684,102.9002,101.8535,102.2401,861800.0],["2022-09-12",103.0511,103.8621,102.0703,103.5414,614300.0],["2022-09-13",100.9765,102.2967,100.3635,100.9388,851500.0],["2022-09-14",101.2971,101.4668,99.6091,101.1368,883500.0],["2022-09-15",101.1651,103.0416,100.703,101.778,827400.0],["2022-09-16",100.5238,100.9199,99.2131,100.7596,2717100.0],["2022-09-19",99.5903,103.5131,99.5903,103.2302,900900.0],["2022-09-20",102.3061,103.0322,101.382,102.2212,791900.0],["2022-09-21",103.2774,104.0412,100.835,100.8822,1009900.0],["2022-09-22",101.3348,101.3348,99.0999,99.4111,804800.0],["2022-09-23",97.9306,98.3078,94.4132,96.1577,1207400.0],["2022-09-26",95.6108,96.997,94.9318,94.9979,771800.0],["2022-09-27",96.1483,96.6764,93.4042,94.3,1351400.0],["2022-09-28",94.7904,95.7805,93.4608,95.2147,1299300.0],["2022-09-29",94.102,94.6112,92.1406,92.6781,1291300.0],["2022-09-30",92.5929,95.6778,92.5361,93.5108,1688000.0],["2022-10-03",94.722,96.4442,93.1607,95.9711,1165900.0],["2022-10-04",97.911,101.8096,97.4189,101.7434,1388500.0],["2022-10-05",100.2672,102.7843,99.5953,102.3301,1037700.0],["2022-10-06",101.9894,102.8789,101.6109,102.4058,1036300.0],["2022-10-07",101.7339,102.1314,100.0779,101.3649,1118600.0],["2022-10-10",102.0083,102.2827,100.5511,101.5825,1226100.0],["2022-10-11",100.7876,101.45,98.6964,99.0086,969300.0],["2022-10-12",98.9708,99.2831,97.7312,97.7596,930200.0],["2022-10-13",95.8197,101.1472,94.8829,100.7971,1156100.0],["2022-10-14",101.6204,102.595,95.0343,95.1857,1394500.0],["2022-10-17",96.9552,98.403,95.3371,95.4507,1994200.0],["2022-10-18",98.1097,98.9046,96.255,97.2391,1655000.0],["2022-10-19",96.0941,97.3905,93.7663,94.6274,1806000.0],["2022-10-20",95.0343,95.6494,92.6024,92.7916,1384600.0],["2022-10-21",92.5551,95.621,92.0157,95.5642,4017900.0],["2022-10-24",95.9333,97.012,94.3814,96.7092,1397200.0],["2022-10-25",97.2297,99.1979,95.8954,99.1506,1693900.0],["2022-10-26",99.3588,101.204,99.0749,101.1756,2224000.0],["2022-10-27",103.3331,108.8594,100.6173,107.8374,2358300.0],["2022-10-28",109.0959,113.2879,107.9793,112.8337,1850100.0],["2022-10-31",112.1713,112.8432,111.4332,111.7928,1459300.0],["2022-11-01",112.8716,114.0828,111.3481,111.4806,1692500.0],["2022-11-02",111.3954,113.1365,110.2125,111.0737,1966700.0],["2022-11-03",110.2031,112.512,109.8056,111.6793,1229300.0],["2022-11-04",112.8621,114.0828,112.0767,113.9692,1045300.0],["2022-11-07",114.8587,115.0953,113.5907,114.9723,689600.0],["2022-11-08",115.3319,117.9247,115.1048,116.439,1324700.0],["2022-11-09",115.4833,117.1203,114.6222,114.9912,1104300.0],["2022-11-10",118.2937,118.4262,114.8209,117.3191,1775700.0],["2022-11-11",118.4357,119.2305,116.3444,116.7702,1823500.0],["2022-11-14",116.2498,116.827,115.1426,115.294,1328000.0],["2022-11-15",116.7608,117.6124,115.6158,116.2592,1120500.0],["2022-11-16",115.928,116.1267,113.3542,114.0544,1081000.0],["2022-11-17",112.6161,113.2028,111.3954,113.1365,1000200.0],["2022-11-18",114.8114,115.1899,113.0797,115.0574,1394900.0],["2022-11-21",115.0007,117.584,114.5181,116.439,1098200.0],["2022-11-22",116.685,117.9341,115.9091,116.8838,777600.0],["2022-11-23",116.3822,116.5242,113.5813,113.903,1750400.0],["2022-11-25",113.4772,114.3099,112.7769,113.1365,632900.0],["2022-11-28",111.3102,111.8496,109.4744,109.6258,1722500.0],["2022-11-29",109.6258,110.1747,108.8499,109.1716,1229800.0],["2022-11-30",109.0108,110.7614,107.3832,110.6194,1929700.0],["2022-12-01",110.6194,111.6036,108.32,111.102,1520300.0],["2022-12-02",110.7519,113.4109,110.4586,112.758,1247800.0],["2022-12-05",111.0926,111.6603,108.4335,109.9286,1175800.0],["2022-12-06",109.6542,111.1872,108.7742,109.834,1385400.0],["2022-12-07",109.834,110.4586,107.686,107.7901,1458300.0],["2022-12-08",108.6701,109.2568,107.2791,107.5535,964100.0],["2022-12-09",107.0614,108.0929,106.7113,107.3643,844100.0],["2022-12-12",107.2696,108.5566,106.5978,108.4241,1282600.0],["2022-12-13",110.7898,111.0547,104.4876,105.5285,1883700.0],["2022-12-14",105.3014,106.2666,103.6265,104.3551,1163600.0],["2022-12-15",103.0965,103.0965,101.45,102.0651,1425500.0],["2022-12-16",100.8917,102.4436,99.8792,101.0148,2584200.0],["2022-12-19",100.6836,101.0621,98.7153,99.5007,1477500.0],["2022-12-20",99.671,100.7876,98.933,99.9265,1168000.0],["2022-12-21",100.8823,101.9421,100.0496,101.0053,929900.0],["2022-12-22",99.8792,100.4943,98.7248,100.3902,1172900.0],["2022-12-23",100.324,101.8002,99.8224,101.5825,961700.0],["2022-12-27",101.8286,102.4342,100.4754,100.816,1005500.0],["2022-12-28",100.8823,101.715,100.5038,100.5511,882200.0],["2022-12-29",101.1756,102.349,100.7309,102.1881,750800.0],["2022-12-30",101.5517,102.6631,100.8677,101.5042,781800.0],["2023-01-03",101.9317,102.1121,99.4902,100.8012,1291300.0],["2023-01-04",101.4946,101.7416,99.6042,100.2597,2061700.0],["2023-01-05",99.4617,102.3876,99.2907,101.8841,1058700.0],["2023-01-06",103.1951,104.8291,102.8436,104.6676,1157400.0],["2023-01-09",105.133,106.159,104.772,105.133,1189600.0],["2023-01-10",105.2755,105.5605,103.9361,105.418,956700.0],["2023-01-11",106.083,106.577,105.437,106.2065,1163100.0],["2023-01-12",106.824,109.3129,106.273,108.1349,1465300.0],["2023-01-13",106.9665,110.0634,106.843,109.7689,1305700.0],["2023-01-17",109.7974,111.5073,109.2464,111.1558,1633300.0],["2023-01-18",111.1463,111.1463,108.3819,108.6954,1302800.0],["2023-01-19",107.166,107.4415,104.9336,106.8145,1675100.0],["2023-01-20",107.356,108.9804,107.014,107.9924,4868200.0],["2023-01-23",107.6409,110.6238,107.356,110.3959,1370900.0],["2023-01-24",110.7948,112.1913,109.7309,111.1463,808500.0],["2023-01-25",109.5409,112.2388,109.5409,112.2008,1145000.0],["2023-01-26",114.1862,114.6897,106.6055,107.7075,2723000.0],["2023-01-27",107.3085,108.1065,104.9051,106.178,1872000.0],["2023-01-30",105.494,107.4509,105.247,106.159,1463800.0],["2023-01-31",106.14,107.1945,104.3541,107.128,1224000.0],["2023-02-01",106.1685,107.6125,105.3895,106.4915,1147100.0],["2023-02-02",107.0235,107.6314,102.9481,103.3851,2290100.0],["2023-02-03",103.1001,108.1159,102.5966,106.273,1497700.0],["2023-02-06",105.5415,107.3749,105.5415,106.653,1116700.0],["2023-02-07",105.95,108.5719,105.8835,108.2204,831600.0],["2023-02-08",107.0045,108.2489,106.862,107.6884,844400.0],["2023-02-09",108.3534,108.4579,105.3515,105.437,1040600.0],["2023-02-10",105.228,106.273,105.0665,105.7505,926900.0],["2023-02-13",105.893,107.774,105.342,107.7455,838600.0],["2023-02-14",107.4604,109.8164,106.919,108.5244,1239100.0],["2023-02-15",107.7929,108.6954,107.508,108.1729,861800.0],["2023-02-16",107.2515,109.1134,107.2515,108.3154,804100.0],["2023-02-17",107.9734,108.5624,106.501,106.558,1079200.0],["2023-02-21",106.197,107.1565,104.3826,104.791,902400.0],["2023-02-22",104.6771,105.4275,103.4041,104.0406,966700.0],["2023-02-23",104.0216,104.6675,100.3167,101.8841,1586500.0],["2023-02-24",101.3807,102.8436,100.8867,102.3781,913000.0],["2023-02-27",103.2616,103.2616,101.6751,102.2451,780100.0],["2023-02-28",102.6916,104.2496,102.6156,103.0336,938600.0],["2023-03-01",102.6726,103.2711,100.9532,101.4757,942100.0],["2023-03-02",100.9247,101.6372,99.6517,101.2667,618300.0],["2023-03-03",101.8271,102.8341,100.6682,102.5396,706600.0],["2023-03-06",102.1216,103.2426,101.6182,101.7037,1055000.0],["2023-03-07",101.5897,102.1216,99.6802,100.2502,1058800.0],["2023-03-08",100.1172,101.5801,99.8227,101.2002,1300100.0],["2023-03-09",100.9722,100.9722,94.9019,95.1109,2426000.0],["2023-03-10",93.8189,94.3984,89.3826,90.1045,2824300.0],["2023-03-13",86.9221,87.0361,81.0323,84.8417,5039500.0],["2023-03-14",86.7986,88.9836,86.0862,87.7011,3508300.0],["2023-03-15",83.6922,84.4712,82.3528,82.7993,2536700.0],["2023-03-16",81.5738,85.5922,81.3553,84.9842,2101200.0],["2023-03-17",84.1102,84.1482,82.1628,83.6162,3164900.0],["2023-03-20",85.0507,88.5561,84.7467,87.2831,2616900.0],["2023-03-21",89.9525,90.646,88.3281,90.3705,1903900.0],["2023-03-22",90.874,90.874,86.8367,87.1501,2139200.0],["2023-03-23",87.3021,88.4516,86.4566,86.7416,2463500.0],["2023-03-24",85.4972,85.4972,82.9608,84.6327,2111100.0],["2023-03-27",88.6986,88.6986,86.2666,87.9861,2135300.0],["2023-03-28",87.7106,88.0526,86.4567,87.1501,1002700.0],["2023-03-29",88.0811,88.7461,86.4852,88.6986,1511400.0],["2023-03-30",89.563,89.9145,87.3021,87.5776,1455300.0],["2023-03-31",88.2075,89.0568,87.7303,89.0091,1313400.0],["2023-04-03",89.2668,89.9348,87.5681,87.8925,1696100.0],["2023-04-04",88.2647,88.551,84.8673,86.0412,1725300.0],["2023-04-05",84.7528,85.7739,84.6192,85.6785,1177100.0],["2023-04-06",85.8026,86.6996,84.5142,85.2682,1333400.0],["2023-04-10",85.0773,87.339,85.0105,87.0909,1091900.0],["2023-04-11",87.7971,88.885,87.005,88.3983,1143900.0],["2023-04-12",88.3983,89.1236,87.5681,87.8735,1098700.0],["2023-04-13",87.883,88.9328,87.1673,88.6178,1234100.0],["2023-04-14",90.2115,90.9368,88.9136,89.3145,1973200.0],["2023-04-17",88.7896,91.538,87.8544,91.4903,1469100.0],["2023-04-18",91.0418,92.8454,90.5742,92.3969,1763100.0],["2023-04-19",91.9579,92.9122,91.4712,92.4637,1260800.0],["2023-04-20",91.6621,92.1583,91.2231,91.7862,745200.0],["2023-04-21",91.4617,91.4617,90.1829,91.3853,706200.0],["2023-04-24",91.5094,91.9675,90.2211,91.1658,931000.0],["2023-04-25",90.2783,90.2783,86.9668,87.1959,1773900.0],["2023-04-26",86.442,88.4938,86.442,87.988,1739000.0],["2023-04-27",86.547,86.547,81.804,85.3063,4626500.0],["2023-04-28",84.6192,86.4611,84.5238,86.3943,3132400.0],["2023-05-01",86.6615,86.9382,85.4113,85.6594,1530800.0],["2023-05-02",85.2872,85.2872,81.2887,82.5961,1665400.0],["2023-05-03",82.8824,83.6554,80.3821,80.487,1276700.0],["2023-05-04",79.4659,79.8572,78.2539,79.6472,1694200.0],["2023-05-05",81.5272,83.3977,81.3936,82.2621,1258900.0],["2023-05-08",83.2832,83.4741,81.909,82.2048,1062700.0],["2023-05-09",81.4891,82.7965,81.3936,82.4052,1268100.0],["2023-05-10",83.3786,83.5122,80.9451,81.6895,1393600.0],["2023-05-11",80.697,81.7754,80.6588,81.1551,765700.0],["2023-05-12",82.0712,82.3098,80.2198,80.5538,772100.0],["2023-05-15",81.2123,82.7297,80.7638,82.6629,949900.0],["2023-05-16",82.2525,82.806,81.7468,81.8136,913100.0],["2023-05-17",82.4911,83.8271,81.8994,83.3309,874000.0],["2023-05-18",83.5695,85.2491,83.3118,85.0105,869000.0],["2023-05-19",85.4686,86.4897,84.9151,86.108,1473300.0],["2023-05-22",86.4611,87.0336,85.6976,86.4897,1126900.0],["2023-05-23",86.6042,88.1502,86.108,86.1938,1034500.0],["2023-05-24",85.669,86.4324,84.7528,85.3922,1217500.0],["2023-05-25",85.1918,89.095,85.0773,88.2456,1842200.0],["2023-05-26",88.4938,89.3049,87.9975,88.9041,1396100.0],["2023-05-30",89.324,90.2306,88.3601,89.763,1532800.0],["2023-05-31",88.99,89.1809,86.0602,86.2225,2427600.0],["2023-06-01",86.4038,87.8734,86.4038,86.9764,1396700.0],["2023-06-02",88.1788,90.431,88.1788,90.0398,1094400.0],["2023-06-05",90.0398,90.4501,88.7133,89.6103,1227900.0],["2023-06-06",88.9995,90.9559,88.99,90.5551,1045700.0],["2023-06-07",90.8891,92.7786,90.4501,92.4446,953700.0],["2023-06-08",92.0629,92.206,90.4787,91.1086,897400.0],["2023-06-09",91.3758,91.9961,91.0513,91.309,865600.0],["2023-06-12",91.3185,91.7671,90.097,90.4406,815000.0],["2023-06-13",90.5074,92.9027,90.5074,92.8741,873100.0],["2023-06-14",93.523,94.5346,93.1222,93.7711,1307300.0],["2023-06-15",93.3512,95.6988,93.3512,95.5939,1068500.0],["2023-06-16",96.2524,96.2714,94.84,95.5175,2049100.0],["2023-06-20",94.6682,94.9068,93.6375,94.3628,1169500.0],["2023-06-21",94.2483,95.6034,94.067,95.2885,1089600.0],["2023-06-22",95.0213,95.0213,92.8073,93.7998,1090700.0],["2023-06-23",92.8359,93.2654,92.1965,92.75,1477100.0],["2023-06-26",92.9504,93.9906,92.7786,93.4467,628200.0],["2023-06-27",93.4276,96.281,93.2367,95.9661,1155100.0],["2023-06-28",96.5291,97.7983,95.7466,97.3212,1237000.0],["2023-06-29",97.5693,99.4016,97.5311,98.9245,980500.0],["2023-06-30",99.8635,99.9018,99.049,99.4323,907600.0],["2023-07-03",99.0873,100.5725,98.7232,99.6143,367600.0],["2023-07-05",98.9436,99.6527,97.65,98.8286,698800.0],["2023-07-06",98.225,98.7424,96.9506,98.6561,721300.0],["2023-07-07",98.6657,100.6971,98.1962,99.9689,820700.0],["2023-07-10",100.1605,101.0612,99.4706,99.6431,739100.0],["2023-07-11",100.1892,101.1666,99.6622,100.7642,881900.0],["2023-07-12",101.8565,101.9044,99.6527,100.448,1087500.0],["2023-07-13",101.1762,102.1919,100.5534,101.4924,681700.0],["2023-07-14",102.1152,102.1152,100.4863,100.7259,642900.0],["2023-07-17",100.4575,102.8626,99.9305,102.1631,725300.0],["2023-07-18",102.8147,106.2355,102.5273,105.2102,1259200.0],["2023-07-19",104.9419,106.2259,104.5874,105.009,895100.0],["2023-07-20",105.4018,106.3217,104.7407,106.3026,625100.0],["2023-07-21",106.408,106.408,104.4628,104.894,839400.0],["2023-07-24",104.9036,106.063,104.5299,105.0665,848900.0],["2023-07-25",105.0186,106.2259,104.597,105.4881,830200.0],["2023-07-26",105.0952,106.9446,105.0282,106.1205,1394400.0],["2023-07-27",104.2903,106.4367,101.9907,103.9454,1802900.0],["2023-07-28",105.2581,106.1205,104.0508,104.6161,927500.0],["2023-07-31",104.779,105.9864,104.4437,105.4689,733000.0],["2023-08-01",104.5107,105.7851,104.2041,104.9132,582400.0],["2023-08-02",104.137,104.3574,102.9776,104.0221,653000.0],["2023-08-03",103.725,105.3731,103.0734,105.0665,802600.0],["2023-08-04",105.0378,105.766,103.016,103.3322,856000.0],["2023-08-07",104.1658,104.9611,103.8688,104.3862,413000.0],["2023-08-08",102.8722,104.137,101.6361,103.7825,590700.0],["2023-08-09",103.4375,103.6004,101.7415,101.9523,752100.0],["2023-08-10",102.671,103.4375,101.8757,102.0865,730900.0],["2023-08-11",101.5691,103.2842,101.3487,102.968,517800.0],["2023-08-14",102.8147,102.8914,101.732,102.6423,500400.0],["2023-08-15",101.6553,102.0482,100.0647,100.6684,529100.0],["2023-08-16",100.3905,101.3008,99.988,99.9976,512200.0],["2023-08-17",100.3426,100.9271,99.7485,100.0264,471600.0],["2023-08-18",98.9819,101.2049,98.9819,100.7067,622900.0],["2023-08-21",101.0995,101.4349,99.7197,100.4576,563200.0],["2023-08-22",100.7163,100.8887,97.9758,98.1483,890500.0],["2023-08-23",98.3783,98.8957,97.7363,98.4262,1051300.0],["2023-08-24",97.9471,99.5952,97.5925,97.6979,972600.0],["2023-08-25",98.1962,98.5795,96.596,97.995,759200.0],["2023-08-28",98.225,99.4706,97.2955,98.9149,620600.0],["2023-08-29",98.704,100.2659,98.2824,99.9784,649200.0],["2023-08-30",99.8347,100.7738,99.3365,100.6013,771400.0],["2023-08-31",100.9175,100.9175,99.6814,100.218,710300.0],["2023-09-01",100.975,102.3165,100.9558,101.9619,581000.0],["2023-09-05",101.8086,102.9105,100.9654,101.8374,827200.0],["2023-09-06",101.4062,101.7128,99.4993,100.745,832300.0],["2023-09-07",100.5246,101.0612,99.1831,99.6143,1000200.0],["2023-09-08",99.9305,101.9811,99.5377,101.8853,694800.0],["2023-09-11",102.6327,103.495,102.0386,102.3644,710700.0],["2023-09-12",102.4219,104.022,102.4219,103.3801,833400.0],["2023-09-13",103.9358,103.955,101.1187,101.7607,876500.0],["2023-09-14",102.7093,104.1275,102.1632,104.1179,786700.0],["2023-09-15",103.428,104.0891,102.4314,103.1693,2440300.0],["2023-09-18",102.7572,102.9776,101.8949,102.6806,568000.0],["2023-09-19",102.211,102.8339,101.7607,102.0098,892100.0],["2023-09-20",102.4698,103.6867,101.9044,102.0577,540500.0],["2023-09-21",100.9558,101.0325,96.4139,98.1195,1642300.0],["2023-09-22",98.0237,98.407,96.7685,96.9793,1054500.0],["2023-09-25",96.299,97.9758,96.0019,97.6117,857300.0],["2023-09-26",96.7685,97.1614,95.4653,95.5803,651300.0],["2023-09-27",96.0115,96.3181,94.7658,95.3887,835000.0],["2023-09-28",95.5899,97.2476,95.5899,96.6248,727400.0],["2023-09-29",97.3753,97.8756,96.2591,96.6344,737200.0],["2023-10-02",96.2591,96.4708,93.7862,94.3828,871500.0],["2023-10-03",93.8247,93.9017,91.9195,92.5546,895600.0],["2023-10-04",92.7278,93.8247,91.5828,93.7093,803400.0],["2023-10-05",93.132,94.9024,92.7471,94.5656,579700.0],["2023-10-06",94.2673,96.4804,93.5553,95.5182,679800.0],["2023-10-09",94.2866,96.1918,94.2866,95.7299,538400.0],["2023-10-10",96.5093,97.2598,96.2014,96.5382,607500.0],["2023-10-11",96.2399,97.0866,95.4124,96.365,379300.0],["2023-10-12",96.6151,97.1347,94.3732,94.9409,594900.0],["2023-10-13",95.6048,95.8646,94.4117,95.2488,523700.0],["2023-10-16",96.3938,99.2612,96.3746,97.6351,984600.0],["2023-10-17",97.5485,100.3004,97.1828,99.675,885200.0],["2023-10-18",98.7127,98.7127,94.8254,95.0756,1164300.0],["2023-10-19",95.0467,95.7684,93.055,93.1897,750000.0],["2023-10-20",93.2089,93.4206,91.8233,91.9484,863700.0],["2023-10-23",91.7656,92.1986,90.38,90.6495,985800.0],["2023-10-24",91.3711,91.9099,90.1972,91.0921,914100.0],["2023-10-25",90.6495,90.6495,88.2054,88.3594,1892200.0],["2023-10-26",91.8233,95.1045,91.2556,92.7567,1814000.0],["2023-10-27",92.5546,92.5931,90.6879,90.9574,1017700.0],["2023-10-30",91.5539,92.7856,90.3608,91.8811,1170800.0],["2023-10-31",91.8522,92.1216,90.9574,91.833,834800.0],["2023-11-01",92.0158,93.2763,91.3519,92.3814,1267900.0],["2023-11-02",93.3821,96.0859,93.3821,95.6529,1269000.0],["2023-11-03",97.4042,98.1451,96.5189,97.433,884400.0],["2023-11-06",97.4811,97.4811,95.4893,96.4997,702100.0],["2023-11-07",96.3553,97.1347,95.9127,96.0859,509700.0],["2023-11-08",96.2206,96.3938,95.5086,95.6241,591800.0],["2023-11-09",96.288,96.4997,95.2296,95.3546,526600.0],["2023-11-10",95.7299,96.8653,94.989,96.7017,613500.0],["2023-11-13",95.8069,96.8364,95.3162,96.7595,573000.0],["2023-11-14",98.2028,100.2715,98.0585,99.3189,910900.0],["2023-11-15",99.7423,100.897,99.4921,100.0791,769800.0],["2023-11-16",100.0694,100.5217,98.9052,99.3093,766200.0],["2023-11-17",100.1849,100.5602,99.6172,100.3774,590100.0],["2023-11-20",99.9059,100.7045,99.1938,99.9732,739900.0],["2023-11-21",100.0502,100.7237,99.2708,100.3292,770200.0],["2023-11-22",100.743,101.0317,99.7038,100.9354,495900.0],["2023-11-24",101.0317,101.965,100.7911,101.4839,236200.0],["2023-11-27",100.8969,101.455,100.4158,101.3203,805000.0],["2023-11-28",101.4647,101.4647,98.5492,98.8475,804400.0],["2023-11-29",99.2323,100.5121,98.6839,99.8289,980600.0],["2023-11-30",100.1176,101.3588,99.5018,101.176,999900.0],["2023-12-01",102.3403,104.3705,102.0805,103.8413,1407900.0],["2023-12-04",103.5815,103.8413,102.1574,102.8695,1252300.0],["2023-12-05",102.5327,102.5808,101.1183,101.2049,860700.0],["2023-12-06",101.9073,103.0523,101.0894,101.1086,815400.0],["2023-12-07",101.4262,101.6956,100.7141,101.3877,648100.0],["2023-12-08",101.3011,103.2062,101.1086,103.0042,660100.0],["2023-12-11",103.187,104.3801,102.7251,103.9568,793000.0],["2023-12-12",104.2454,105.5251,103.4757,105.477,790700.0],["2023-12-13",105.5252,106.2853,102.8887,103.6777,1707700.0],["2023-12-14",105.0344,108.0269,104.8131,106.6894,2001200.0],["2023-12-15",106.3142,106.776,105.5059,105.8619,3529300.0],["2023-12-18",106.2468,107.3822,105.7176,107.1898,908100.0],["2023-12-19",107.3052,109.6338,107.3052,109.374,1091500.0],["2023-12-20",108.8351,110.4132,107.796,107.8633,974200.0],["2023-12-21",108.3733,108.7389,105.4771,106.8145,1102800.0],["2023-12-22",107.1032,107.8248,106.8049,107.4881,907100.0],["2023-12-26",107.5747,109.0565,107.3341,108.354,602600.0],["2023-12-27",108.4407,109.3259,108.0077,108.8929,806500.0],["2023-12-28",109.2585,109.3259,108.152,108.4695,582700.0],["2023-12-29",108.4985,108.8753,107.5228,107.716,554800.0],["2024-01-02",107.3682,108.5758,106.7499,108.4888,696100.0],["2024-01-03",106.9721,107.2233,105.7162,105.7452,818800.0],["2024-01-04",105.5037,107.5228,105.5037,106.4311,1244000.0],["2024-01-05",106.4408,108.5758,105.7839,108.2377,984100.0],["2024-01-08",108.5082,108.6821,107.4745,108.6434,700100.0],["2024-01-09",107.4938,107.5518,106.4118,106.9721,688800.0],["2024-01-10",108.0541,108.1507,106.6243,107.175,847400.0],["2024-01-11",107.2233,107.2233,106.0061,106.7789,659100.0],["2024-01-12",107.233,107.8029,105.2235,105.4264,1180500.0],["2024-01-16",104.2768,105.6583,103.1272,105.6003,1305200.0],["2024-01-17",103.9677,106.3538,103.9483,105.494,895700.0],["2024-01-18",105.5134,106.093,104.528,106.0157,683900.0],["2024-01-19",106.6147,108.0348,105.3008,107.7353,923900.0],["2024-01-22",107.6387,109.6964,107.6387,109.6674,1068800.0],["2024-01-23",110.0249,110.3823,108.9719,109.5708,948200.0],["2024-01-24",110.6915,111.5029,108.1314,108.711,2376500.0],["2024-01-25",112.0439,112.6236,105.9674,109.9862,2534500.0],["2024-01-26",110.4886,112.498,109.3486,109.3776,2085000.0],["2024-01-29",108.7014,109.4259,107.8126,108.4598,1627000.0],["2024-01-30",108.0155,110.0442,108.0058,109.6385,2146500.0],["2024-01-31",109.3776,110.0635,106.3152,106.4408,1392000.0],["2024-02-01",106.1606,107.4165,104.5763,106.7403,1093600.0],["2024-02-02",106.7016,109.8413,106.4794,108.6144,1116000.0],["2024-02-05",107.8609,109.2713,107.0397,108.6048,985600.0],["2024-02-06",108.2763,108.9912,106.7886,107.5711,778200.0],["2024-02-07",107.5807,107.9672,106.6533,107.2716,795300.0],["2024-02-08",107.3779,108.3536,106.4311,108.2956,804500.0],["2024-02-09",108.17,111.0586,108.17,110.9813,949900.0],["2024-02-12",111.2711,113.8602,111.2711,113.0583,1151100.0],["2024-02-13",111.9473,112.8844,109.5032,111.0103,1380200.0],["2024-02-14",111.928,112.7782,111.0682,112.7299,985900.0],["2024-02-15",113.2419,115.0098,113.2419,114.4205,1085000.0],["2024-02-16",114.092,115.1837,113.8698,114.4688,737100.0],["2024-02-20",113.1356,114.3142,112.2468,112.498,1149500.0],["2024-02-21",112.2951,112.9327,111.7348,112.8651,713800.0],["2024-02-22",113.9374,114.9615,113.6283,114.4398,824500.0],["2024-02-23",114.6137,116.0145,114.4784,114.5557,718800.0],["2024-02-26",114.2079,115.5411,114.2079,114.6233,812200.0],["2024-02-27",115.1547,115.6957,114.4108,115.6474,523100.0],["2024-02-28",115.2706,116.797,115.1933,116.3429,706600.0],["2024-02-29",116.8936,117.309,115.3672,116.2367,971800.0],["2024-03-01",116.3719,116.4395,115.2319,115.9951,966600.0],["2024-03-04",116.1014,117.85,116.0435,116.768,803400.0],["2024-03-05",116.1111,117.9466,116.1111,117.367,808700.0],["2024-03-06",117.8597,117.879,115.9758,117.0675,893700.0],["2024-03-07",117.338,118.2461,116.797,116.826,967600.0],["2024-03-08",117.0095,118.1012,115.8116,116.1207,794600.0],["2024-03-11",115.4252,116.0628,114.1886,114.7876,956200.0],["2024-03-12",115.116,115.4541,114.2755,114.9035,862500.0],["2024-03-13",115.3865,116.5651,115.3865,115.9275,844600.0],["2024-03-14",115.8985,116.739,114.8069,115.9275,959100.0],["2024-03-15",114.8359,117.2704,114.8359,116.6617,1343200.0],["2024-03-18",116.7776,117.2993,116.5071,116.8549,936700.0],["2024-03-19",116.9805,118.4779,116.4782,118.0432,1027800.0],["2024-03-20",117.3863,118.8257,117.1641,118.5359,791400.0],["2024-03-21",119.7918,122.1297,119.2315,121.8205,1429300.0],["2024-03-22",122.091,122.2939,121.2892,121.3278,1064200.0],["2024-03-25",121.067,122.9315,121.067,122.1683,1275500.0],["2024-03-26",122.3325,122.9218,120.9897,121.1443,850400.0],["2024-03-27",121.8495,123.115,121.2409,123.0764,682900.0],["2024-03-28",123.3575,124.7924,123.3575,124.5015,1019700.0],["2024-04-01",124.2882,124.6954,122.8243,124.5985,764200.0],["2024-04-02",124.4337,125.4807,123.5223,124.7827,952200.0],["2024-04-03",124.6954,126.0333,124.5306,125.6552,734300.0],["2024-04-04",126.712,127.187,123.4739,123.5223,823000.0],["2024-04-05",123.978,125.694,123.9489,124.3755,739300.0],["2024-04-08",125.1123,126.3339,124.6179,126.0236,687400.0],["2024-04-09",126.3144,126.7216,123.2412,124.1622,617600.0],["2024-04-10",122.8243,124.1137,121.9324,123.2509,977800.0],["2024-04-11",122.9503,123.4448,120.6721,120.7011,1562200.0],["2024-04-12",119.5281,120.4685,118.355,118.8106,1381900.0],["2024-04-15",120.3909,122.1554,118.578,118.7815,1413900.0],["2024-04-16",118.9076,119.2663,117.3758,118.1514,752800.0],["2024-04-17",119.6735,120.2455,118.1514,118.2193,1149400.0],["2024-04-18",118.6652,119.6735,117.7539,118.2386,1049100.0],["2024-04-19",118.8397,120.0419,118.5586,119.8286,3039900.0],["2024-04-22",120.643,122.3783,119.2469,121.6512,810000.0],["2024-04-23",121.6706,123.9004,121.6318,123.2606,1115700.0],["2024-04-24",123.4157,124.327,123.0182,123.6484,1324200.0],["2024-04-25",119.2469,119.2469,114.2347,118.229,2902400.0],["2024-04-26",117.7927,119.848,116.862,118.1417,1197900.0],["2024-04-29",118.3162,120.7496,118.2871,119.4311,1112300.0],["2024-04-30",119.0142,119.3632,117.8702,118.2774,1097300.0],["2024-05-01",118.481,120.2358,117.7442,118.8106,1305100.0],["2024-05-02",119.6056,120.6527,118.1805,120.1873,759100.0],["2024-05-03",121.1859,121.564,120.0322,120.6236,632200.0],["2024-05-06",121.5058,122.4559,121.2441,121.7482,693900.0],["2024-05-07",121.9906,122.6401,121.4186,121.4476,627700.0],["2024-05-08",121.244,122.1069,120.4975,121.5737,959500.0],["2024-05-09",121.2828,121.7579,120.9629,121.341,691400.0],["2024-05-10",122.2135,122.4171,121.1083,121.8645,781900.0],["2024-05-13",122.2717,122.2717,120.8756,121.8645,738400.0],["2024-05-14",122.1845,123.2412,121.8839,123.0861,572000.0],["2024-05-15",123.3769,124.4337,123.0085,123.4157,1133400.0],["2024-05-16",123.1248,123.4739,121.7288,121.7676,770100.0],["2024-05-17",122.3977,122.8243,121.7191,122.5626,745400.0],["2024-05-20",122.5044,122.5626,121.215,121.3119,772000.0],["2024-05-21",121.3507,121.8451,120.8659,120.9823,695800.0],["2024-05-22",120.9823,121.4864,119.0724,119.8286,1013200.0],["2024-05-23",119.8771,120.9726,117.9963,119.625,886400.0],["2024-05-24",120.294,122.1166,120.1195,122.0196,681200.0],["2024-05-28",121.8936,122.0487,119.5862,119.7704,1086500.0],["2024-05-29",118.8494,119.3632,117.7636,117.9963,627100.0],["2024-05-30",118.1029,119.8286,117.9672,118.1708,750300.0],["2024-05-31",118.2968,119.402,117.2691,119.0045,1852200.0],["2024-06-03",119.1984,119.1984,116.3675,117.2401,624200.0],["2024-06-04",116.2706,117.2401,115.1557,115.3399,532600.0],["2024-06-05",115.5919,117.5212,114.6709,117.1237,759600.0],["2024-06-06",117.2207,117.7054,116.2415,116.5614,436300.0],["2024-06-07",116.542,117.8896,116.1155,116.3675,507000.0],["2024-06-10",115.7374,116.7941,114.6515,115.9022,570500.0],["2024-06-11",115.1363,115.1363,113.6045,113.6917,1236200.0],["2024-06-12",115.0781,116.2221,114.8164,115.1848,956400.0],["2024-06-13",114.3704,114.3704,113.0228,113.653,897600.0],["2024-06-14",112.4896,113.0422,111.5395,112.1406,790900.0],["2024-06-17",112.063,114.8261,111.9176,114.3607,872500.0],["2024-06-18",114.2153,115.8052,114.2153,115.3302,1175100.0],["2024-06-20",115.2138,115.5144,113.8663,115.4271,1195800.0],["2024-06-21",115.592,117.1237,114.6806,117.0074,2475200.0],["2024-06-24",117.337,119.7995,116.891,118.6458,1235400.0],["2024-06-25",118.3647,119.2372,117.2885,117.9769,873300.0],["2024-06-26",117.3079,117.9963,116.9783,117.8121,770400.0],["2024-06-27",117.4049,118.2774,117.3273,117.8799,1049500.0],["2024-06-28",118.132,119.974,117.6182,119.8383,1665100.0],["2024-07-01",120.2275,121.4535,119.7215,119.8772,624100.0],["2024-07-02",119.2253,119.7507,118.2717,118.7874,823400.0],["2024-07-03",118.9723,119.595,117.2987,117.4738,604000.0],["2024-07-05",117.0457,117.0457,115.7807,116.2867,740700.0],["2024-07-08",116.1019,117.2014,114.1071,114.3018,843500.0],["2024-07-09",114.0098,116.1602,114.0098,115.4694,962000.0],["2024-07-10",115.3429,116.7635,114.8369,116.5592,1156500.0],["2024-07-11",116.7538,117.6101,115.9073,117.4446,1521300.0],["2024-07-12",118.0577,119.1183,117.6879,117.7949,789400.0],["2024-07-15",117.6392,118.9528,115.2942,117.8436,1371100.0],["2024-07-16",114.3018,115.9364,109.7966,110.4486,3689400.0],["2024-07-17",110.4875,111.0518,107.8214,110.3026,4975800.0],["2024-07-18",110.1275,111.2562,107.2959,108.1036,2214000.0],["2024-07-19",108.0063,108.3955,105.4277,105.6905,3376500.0],["2024-07-22",106.2937,107.2862,105.6418,107.0138,1836500.0],["2024-07-23",106.8484,109.135,106.0602,108.7944,2351900.0],["2024-07-24",109.135,111.1589,108.2301,109.1934,2426500.0],["2024-07-25",109.9523,114.9245,109.9523,114.8272,2281900.0],["2024-07-26",115.0899,117.6101,113.4163,113.5331,2179000.0],["2024-07-29",113.5622,114.545,111.3048,112.3557,1240500.0],["2024-07-30",113.1439,113.8542,111.4216,112.3946,987700.0],["2024-07-31",112.9201,113.9709,111.2464,112.8714,1417500.0],["2024-08-01",113.1244,114.0001,107.8311,109.1447,1406700.0],["2024-08-02",107.1792,108.9696,104.1044,106.0602,1809700.0],["2024-08-05",103.8806,106.1381,101.4286,103.5206,2638300.0],["2024-08-06",103.1217,106.3229,102.5086,104.9412,1810500.0],["2024-08-07",106.0213,107.1889,104.2795,104.3866,1079400.0],["2024-08-08",105.3402,106.2159,104.4742,105.9726,901900.0],["2024-08-09",105.7099,107.6754,105.564,107.2084,871600.0],["2024-08-12",107.2473,107.5197,105.7099,107.15,1287300.0],["2024-08-13",107.9771,108.9112,107.0916,108.7749,1099900.0],["2024-08-14",109.855,112.3168,108.9306,111.8108,1435800.0],["2024-08-15",113.1341,113.465,111.2075,112.1611,886300.0],["2024-08-16",111.9373,112.959,111.6843,112.8227,722100.0],["2024-08-19",112.9006,113.4552,112.2876,112.8033,567400.0],["2024-08-20",112.6865,112.8617,112.0346,112.4627,776000.0],["2024-08-21",112.5114,112.9979,111.6259,112.6671,1009200.0],["2024-08-22",112.9006,113.6596,112.1319,113.0757,664400.0],["2024-08-23",113.9417,114.5839,113.1439,113.6401,633500.0],["2024-08-26",114.1752,115.3915,113.7082,115.2553,761400.0],["2024-08-27",115.0802,115.3332,114.2045,114.5061,638900.0],["2024-08-28",114.438,115.2261,114.1947,114.6715,561600.0],["2024-08-29",115.0705,115.7808,113.7569,115.1775,511800.0],["2024-08-30",115.4986,116.5105,114.8953,116.3451,961400.0],["2024-09-03",115.4402,116.3548,114.798,116.0629,878300.0],["2024-09-04",115.917,117.0165,115.0218,115.9364,960600.0],["2024-09-05",116.4716,116.4716,113.9612,114.4088,861000.0],["2024-09-06",114.4088,115.3526,111.4021,112.093,808100.0],["2024-09-09",113.3482,114.9732,112.6087,113.6985,1086100.0],["2024-09-10",113.8542,114.0877,111.7038,113.173,860100.0],["2024-09-11",112.8617,113.2411,110.8378,112.8227,1137900.0],["2024-09-12",113.8347,114.292,112.7838,113.825,937500.0],["2024-09-13",114.2045,115.2359,113.7471,114.7104,810500.0],["2024-09-16",115.518,116.7051,115.304,116.5008,659200.0],["2024-09-17",116.7927,117.6879,116.5786,117.4252,1116400.0],["2024-09-18",117.3279,119.994,117.1722,117.8533,1006500.0],["2024-09-19",119.488,121.3757,117.7949,120.7627,1121400.0],["2024-09-20",121.0157,121.1422,119.5561,120.9573,2076200.0],["2024-09-23",121.6287,122.4071,121.0351,121.3173,872000.0],["2024-09-24",121.5216,121.833,120.6167,120.8113,864300.0],["2024-09-25",121.2103,122.2222,121.0838,121.726,1006200.0],["2024-09-26",121.7065,122.339,118.7485,119.2156,1038700.0],["2024-09-27",119.3031,120.7238,118.8653,119.1572,746200.0],["2024-09-30",118.875,119.7313,117.5711,119.1572,869400.0],["2024-10-01",119.1474,120.5147,117.6044,120.124,1411700.0],["2024-10-02",120.3975,121.6671,119.626,120.9444,1039000.0],["2024-10-03",120.544,122.4874,119.8506,121.7843,1527500.0],["2024-10-04",123.5813,124.7532,122.9367,124.1575,1035000.0],["2024-10-07",123.6985,124.05,122.1847,122.4386,620200.0],["2024-10-08",122.7023,122.8976,121.9112,121.9796,637800.0],["2024-10-09",124.1282,126.0912,123.3176,125.2806,1315200.0],["2024-10-10",124.9095,125.2903,123.1418,123.7766,2036400.0],["2024-10-11",124.7923,126.9213,123.757,126.9115,1094600.0],["2024-10-14",126.8725,127.7905,126.1693,127.1166,904900.0],["2024-10-15",127.9858,132.2048,127.937,130.0269,1477300.0],["2024-10-16",130.5152,133.2791,130.1051,132.947,1817100.0],["2024-10-17",133.7478,134.9686,133.0544,134.9198,1398600.0],["2024-10-18",135.5155,136.1405,134.1092,135.2713,3790600.0],["2024-10-21",135.1932,135.5936,133.7381,134.285,1027300.0],["2024-10-22",133.4451,134.6756,132.6833,132.9958,907000.0],["2024-10-23",132.4099,134.3631,132.4099,134.1483,1992200.0],["2024-10-24",141.3752,145.2036,140.0568,143.9535,2687100.0],["2024-10-25",143.8656,143.9633,141.0139,141.5217,1497000.0],["2024-10-28",142.9378,145.0473,142.8206,144.6957,930200.0],["2024-10-29",145.0962,146.0435,144.3832,145.5356,982500.0],["2024-10-30",146.356,147.4107,144.9789,145.5649,1031300.0],["2024-10-31",145.9653,148.0455,144.432,144.7543,1174800.0],["2024-11-01",144.7836,145.2622,140.7502,140.9162,1540100.0],["2024-11-04",140.6428,142.7132,139.7638,141.9514,1030800.0],["2024-11-05",140.213,143.0648,139.1095,143.0257,1187100.0],["2024-11-06",153.7588,157.9778,153.3291,157.0304,2330400.0],["2024-11-07",155.6241,156.6984,152.704,152.7724,1153600.0],["2024-11-08",153.9736,156.0245,152.1376,155.0186,1218900.0],["2024-11-11",157.0499,159.5696,157.0499,158.9055,761100.0],["2024-11-12",158.593,158.8665,157.0207,158.4758,912300.0],["2024-11-13",158.2805,159.6282,156.8058,156.8839,801000.0],["2024-11-14",158.8665,159.4524,155.5557,156.4054,984200.0],["2024-11-15",156.2589,157.7922,155.9659,156.923,1026800.0],["2024-11-18",156.9523,160.4876,156.4933,159.5989,1001000.0],["2024-11-19",158.007,159.345,158.007,158.8176,1291100.0],["2024-11-20",159.0228,159.0228,156.7765,158.3879,999800.0],["2024-11-21",159.1888,160.8588,158.3196,159.9505,742600.0],["2024-11-22",159.7552,161.5522,159.4915,161.3178,793000.0],["2024-11-25",162.2944,163.4859,161.0736,163.1441,2692100.0],["2024-11-26",162.9683,165.0582,161.3471,164.9703,1233000.0],["2024-11-27",165.6735,166.9333,164.8238,166.1227,1160700.0],["2024-11-29",167.3728,167.3728,164.9899,165.3219,534300.0],["2024-12-02",166.152,166.5329,162.6948,163.0464,996500.0],["2024-12-03",164.3062,164.3062,160.9564,161.5815,1246000.0],["2024-12-04",161.5815,162.4311,160.39,161.8842,1062300.0],["2024-12-05",161.9233,162.9878,160.9271,161.6694,766100.0],["2024-12-06",161.2397,161.4936,158.8274,159.5794,1228600.0],["2024-12-09",159.5794,159.8724,155.9269,157.7531,1095800.0],["2024-12-10",157.4992,158.4367,156.2686,157.1476,1052900.0],["2024-12-11",158.593,158.9934,157.3722,157.7336,905600.0],["2024-12-12",157.8313,158.9641,156.3175,156.6202,836000.0],["2024-12-13",157.5676,157.5676,155.3213,156.7374,1643200.0],["2024-12-16",156.63,156.9035,155.1944,156.6593,1129100.0],["2024-12-17",155.2627,155.9561,153.4853,154.208,1026700.0],["2024-12-18",154.2764,154.3936,148.7487,148.8561,1753500.0],["2024-12-19",150.9656,151.0145,146.1216,147.3326,1513000.0],["2024-12-20",146.8834,151.6004,146.8834,151.4247,3880300.0],["2024-12-23",150.4285,152.1767,149.8132,152.1669,766000.0],["2024-12-24",152.4891,153.6025,151.7078,153.6025,242900.0],["2024-12-26",152.5184,155.1065,152.5184,154.9991,710400.0],["2024-12-27",153.7002,155.3214,152.4501,153.2509,565000.0],["2024-12-30",151.1024,152.4501,150.3406,151.6981,822700.0],["2024-12-31",152.3427,152.8407,151.0535,151.6981,474000.0],["2025-01-02",152.6681,153.1677,150.8751,151.8646,525000.0],["2025-01-03",152.3349,155.1861,150.7967,154.5296,924500.0],["2025-01-06",157.5669,158.5761,156.0679,156.6361,1075500.0],["2025-01-07",156.4206,157.4984,153.0698,155.7642,1459100.0],["2025-01-08",155.6466,156.401,153.8732,156.1561,863800.0],["2025-01-10",154.3141,155.6955,150.5419,151.0906,1189200.0],["2025-01-13",149.7777,151.6981,149.5818,151.0906,1041300.0],["2025-01-14",152.2272,154.4317,151.9332,153.5499,891900.0],["2025-01-15",156.7635,158.5565,155.9993,158.1352,1278200.0],["2025-01-16",158.1156,161.6722,158.1156,161.5644,1714900.0],["2025-01-17",161.6624,164.0138,159.6048,163.6317,1389200.0],["2025-01-21",164.6703,167.5312,164.6017,166.2575,951200.0],["2025-01-22",165.9146,167.5116,165.6892,167.0511,1026600.0],["2025-01-23",167.1883,169.6475,167.1883,168.0799,1481600.0],["2025-01-24",166.62,169.3046,166.571,169.1478,1313500.0],["2025-01-27",167.6488,168.315,162.7108,165.9146,1993100.0],["2025-01-28",165.1406,168.6188,165.1014,168.0407,1771800.0],["2025-01-29",168.0309,170.7938,167.7859,168.5404,1523100.0],["2025-01-30",166.6886,168.7755,160.8296,167.1981,2580600.0],["2025-01-31",167.9133,168.2366,163.5631,165.072,1651800.0],["2025-02-03",162.3188,163.475,157.7433,162.6225,1392500.0],["2025-02-04",163.0634,163.3182,160.2907,161.3488,1284300.0],["2025-02-05",161.9857,162.6029,159.889,162.2894,787300.0],["2025-02-06",163.6317,165.1895,162.9557,165.0426,978400.0],["2025-02-07",165.1406,166.9237,163.6905,164.0432,725300.0],["2025-02-10",164.1902,164.3274,158.1548,159.1346,1423400.0],["2025-02-11",158.9876,160.1437,157.2436,159.6538,1607600.0],["2025-02-12",158.2038,159.1443,156.9595,157.8413,1287700.0],["2025-02-13",158.4879,159.164,155.5192,157.1456,1560400.0],["2025-02-14",157.1456,158.6153,156.1756,156.6068,1699200.0],["2025-02-18",156.9399,158.7622,156.5774,157.6649,1583300.0],["2025-02-19",157.6061,157.7824,155.7445,156.352,1351800.0],["2025-02-20",155.3526,155.4408,148.6804,151.9332,2085600.0],["2025-02-21",152.3448,153.1286,147.2303,148.4746,1668700.0],["2025-02-24",149.7092,150.0521,147.3283,148.6118,1047200.0],["2025-02-25",149.0527,149.6504,144.967,147.8868,1554600.0],["2025-02-26",148.602,149.9051,147.5928,148.3277,1073600.0],["2025-02-27",149.2781,150.2774,147.7594,148.6608,1093400.0],["2025-02-28",149.4348,151.7569,148.4159,151.5413,1213900.0],["2025-03-03",152.0998,152.8444,146.6033,147.3577,1696200.0],["2025-03-04",145.2904,145.6235,138.6671,141.2733,1528800.0],["2025-03-05",141.0088,143.3406,139.5489,142.8311,984700.0],["2025-03-06",140.2054,142.3413,138.5887,140.9304,1090600.0],["2025-03-07",140.2054,140.8324,136.6782,140.4699,872100.0],["2025-03-10",137.1289,138.9121,133.7193,134.8362,1543000.0],["2025-03-11",135.042,137.7658,134.1602,136.8742,1610300.0],["2025-03-12",139.6077,139.6469,136.443,138.3732,1413000.0],["2025-03-13",139.0002,139.1864,135.963,136.9819,1378700.0],["2025-03-14",139.0786,140.7932,137.5894,139.5097,1451500.0],["2025-03-17",139.3529,142.6254,138.4712,141.5476,1609600.0],["2025-03-18",141.4497,141.8612,139.402,140.8324,1509900.0],["2025-03-19",140.176,144.536,139.882,143.4582,1302700.0],["2025-03-20",141.6261,142.1061,138.0793,138.8631,1750700.0],["2025-03-21",137.0505,139.2158,136.492,138.2066,5311200.0],["2025-03-24",140.4307,142.6842,139.3236,142.0277,1295600.0],["2025-03-25",142.498,143.3798,141.8024,142.7626,988500.0],["2025-03-26",143.3896,144.9965,141.4203,141.6162,1314500.0],["2025-03-27",139.5881,141.1655,138.8239,139.7547,1053900.0],["2025-03-28",139.1276,139.6861,135.7768,136.1981,1282100.0],["2025-03-31",134.3366,136.2569,132.3476,136.1001,2938500.0],["2025-04-01",135.048,136.5328,134.4678,135.7953,1690700.0],["2025-04-02",133.6812,140.0235,133.6812,139.522,1793400.0],["2025-04-03",132.393,133.0617,127.919,128.1058,2127800.0],["2025-04-04",121.7044,125.382,116.5912,121.5864,3460800.0],["2025-04-07",118.0367,124.7724,115.6079,122.8549,2894600.0],["2025-04-08",127.5551,128.2336,121.085,122.7763,2524900.0],["2025-04-09",120.7605,134.6448,120.7605,134.0057,3187400.0],["2025-04-10",131.1049,131.9014,125.8639,130.0233,2280700.0],["2025-04-11",128.6073,133.8287,127.506,133.0715,2090200.0],["2025-04-14",135.6183,135.6183,131.5474,132.7765,1082400.0],["2025-04-15",133.6714,135.8445,133.1699,133.9369,1440700.0],["2025-04-16",132.4029,133.75,129.0498,129.9741,1509600.0],["2025-04-17",131.6555,133.396,131.0557,131.2327,2421800.0],["2025-04-21",130.1511,130.9181,127.3093,128.6564,1592600.0],["2025-04-22",130.8591,132.7962,130.0724,132.5209,1303000.0],["2025-04-23",135.3233,137.3194,132.2652,133.0715,2220700.0],["2025-04-24",131.5081,135.7363,129.6496,134.9693,1750600.0],["2025-04-25",134.8316,135.9428,133.4058,135.0775,1139500.0],["2025-04-28",135.3331,135.8838,133.8188,135.284,1156700.0],["2025-04-29",134.8907,135.933,132.8552,135.7953,864700.0],["2025-04-30",132.6094,135.2151,131.6556,134.753,1253200.0],["2025-05-01",134.9792,136.5918,134.1237,135.4118,1019400.0],["2025-05-02",137.6636,139.8465,137.0638,139.3942,780400.0],["2025-05-05",138.2732,140.761,138.0864,139.7581,781300.0],["2025-05-06",137.8897,140.0432,137.4571,138.7649,921800.0],["2025-05-07",139.2959,141.233,139.0107,140.8102,1029900.0],["2025-05-08",142.4917,145.2253,141.9312,143.1111,1343700.0],["2025-05-09",143.7995,144.3108,141.7542,142.944,917500.0],["2025-05-12",147.2607,149.8763,147.182,149.0503,1517400.0],["2025-05-13",149.4633,151.4398,148.2932,150.4859,990800.0],["2025-05-14",150.2697,150.8596,149.0798,149.6502,896800.0],["2025-05-15",148.8635,150.5843,148.4603,150.3974,725200.0],["2025-05-16",150.5351,152.1871,149.542,151.312,934300.0],["2025-05-19",150.2893,151.7053,149.6993,151.2431,730100.0],["2025-05-20",149.9943,151.2431,149.424,150.073,761400.0],["2025-05-21",149.1683,149.601,145.9234,145.9824,870500.0],["2025-05-22",145.5203,145.6776,142.8063,144.0256,1170000.0],["2025-05-23",141.1543,143.8486,140.5643,142.8948,639600.0],["2025-05-27",144.3206,145.6776,143.2488,145.5596,1079500.0],["2025-05-28",145.5694,146.3659,143.7896,143.7995,836700.0],["2025-05-29",144.1633,145.5497,143.0521,145.2646,1180300.0],["2025-05-30",144.6451,145.5301,143.4651,144.5271,2849600.0],["2025-06-02",144.0256,144.5173,141.6853,142.9931,963900.0],["2025-06-03",142.649,144.3009,141.5378,143.6519,1061200.0],["2025-06-04",143.9764,144.6451,142.8751,142.9735,1489900.0],["2025-06-05",142.885,143.2881,139.8072,141.0167,1328800.0],["2025-06-06",143.1406,144.7434,142.6981,144.3009,1169600.0],["2025-06-09",144.7828,145.6579,143.5339,144.5074,983600.0],["2025-06-10",144.2616,145.6284,143.593,144.4288,896600.0],["2025-06-11",144.6254,146.2184,144.3698,145.2646,877500.0],["2025-06-12",143.5635,146.3462,142.9341,146.1299,866500.0],["2025-06-13",144.4878,145.4416,142.9047,143.1898,917900.0],["2025-06-16",144.9991,147.241,144.8614,146.0217,773100.0],["2025-06-17",145.5301,146.8182,144.6451,145.1073,963600.0],["2025-06-18",144.8516,147.2902,144.7926,145.8644,937300.0],["2025-06-20",146.769,147.3,145.8742,146.4642,2143100.0],["2025-06-23",146.651,148.48,144.7237,148.4407,1225700.0],["2025-06-24",150.1811,150.5941,148.0277,148.362,1370100.0],["2025-06-25",148.7062,149.4535,147.536,149.1978,889800.0],["2025-06-26",149.2273,150.3483,146.8576,150.0631,1176800.0],["2025-06-27",150.5941,151.9314,149.5813,150.6728,1843900.0],["2025-06-30",151.0956,151.9413,149.542,150.8105,1138200.0],["2025-07-01",150.3468,153.2571,149.6562,152.5566,919500.0],["2025-07-02",153.0795,156.2561,152.4086,156.0489,1395700.0],["2025-07-03",156.3843,158.1798,155.6149,157.8444,599900.0],["2025-07-07",157.6865,158.3475,154.6875,155.161,1062500.0],["2025-07-08",155.4964,156.7395,154.6776,155.457,843700.0],["2025-07-09",157.1439,157.8444,155.97,156.5224,1005100.0],["2025-07-10",156.9368,158.8309,156.0292,158.0417,745500.0],["2025-07-11",157.1933,157.1933,155.6839,156.2659,1050900.0],["2025-07-14",156.7,157.578,156.0884,157.1637,918000.0],["2025-07-15",156.6606,157.3117,154.1548,154.1646,902600.0],["2025-07-16",154.7073,155.3288,151.9746,154.0463,1340100.0],["2025-07-17",153.5333,157.578,153.4445,157.3314,939900.0],["2025-07-18",157.5386,158.8704,157.4991,158.4955,1143700.0],["2025-07-21",158.8013,159.7977,157.1736,157.2328,1125700.0],["2025-07-22",157.2328,158.7619,156.6606,158.4462,983800.0],["2025-07-23",159.561,160.3107,158.3179,158.7027,2525700.0],["2025-07-24",161.2973,165.342,157.0848,164.5923,2196400.0],["2025-07-25",164.7008,166.4074,163.3986,166.2595,1086800.0],["2025-07-28",166.1016,166.6738,164.7106,165.1644,800000.0],["2025-07-29",166.2891,167.1868,164.7106,165.7563,877300.0],["2025-07-30",166.3286,168.5778,165.7564,167.177,1217200.0],["2025-07-31",165.9339,167.8083,164.3555,164.8783,885700.0],["2025-08-01",161.8892,161.8892,157.9529,160.8336,960900.0],["2025-08-04",161.7214,164.4344,161.7017,164.2371,681300.0],["2025-08-05",164.2371,165.3519,162.5501,164.3752,797600.0],["2025-08-06",164.8191,165.7761,164.02,164.5133,561100.0],["2025-08-07",165.7366,165.7366,160.1627,160.7941,793800.0],["2025-08-08",161.9878,163.3295,161.2972,162.6981,659500.0],["2025-08-11",162.9645,163.7438,162.4021,162.6981,1123000.0],["2025-08-12",163.5071,166.2792,163.2802,166.1016,649500.0],["2025-08-13",166.7231,166.7231,159.0184,161.6327,1719800.0],["2025-08-14",162.3923,162.777,160.5573,162.4515,906400.0],["2025-08-15",163.0434,163.0434,160.7744,161.1197,956200.0],["2025-08-18",160.4686,162.6192,160.0838,162.1457,816500.0],["2025-08-19",161.8102,163.4479,161.2578,161.9681,1047900.0],["2025-08-20",161.7905,161.7905,158.4856,160.2811,1149100.0],["2025-08-21",159.9062,161.2972,159.1269,159.847,754200.0],["2025-08-22",160.5376,163.9806,159.7977,163.0434,677900.0],["2025-08-25",163.2407,164.0299,162.7277,163.6649,677800.0],["2025-08-26",163.438,165.7761,162.925,165.6972,965600.0],["2025-08-27",165.3815,166.6442,165.0164,165.6873,590200.0],["2025-08-28",166.1312,166.6837,165.4604,166.4371,661500.0],["2025-08-29",166.6442,167.4433,165.9142,167.1572,843300.0],["2025-09-02",165.4801,166.3187,163.2506,166.0523,996100.0],["2025-09-03",165.5294,166.1411,163.2506,164.316,702200.0],["2025-09-04",165.3321,168.9428,164.9474,168.785,888500.0],["2025-09-05",168.6962,168.8738,161.0112,163.2703,1293500.0],["2025-09-08",162.9152,163.8425,162.2147,163.5367,969100.0],["2025-09-09",162.8954,164.8981,162.8954,163.3591,486000.0],["2025-09-10",163.2802,165.5492,162.3726,164.4541,578000.0],["2025-09-11",165.1151,168.7949,164.612,168.7751,1472700.0],["2025-09-12",168.5581,169.1401,167.0783,167.976,1188300.0],["2025-09-15",168.0352,169.7321,165.9635,165.9931,1583500.0],["2025-09-16",165.8057,167.3447,164.6416,166.7922,1173200.0],["2025-09-17",166.733,169.4854,166.1806,167.7787,1017400.0],["2025-09-18",168.3016,172.4943,167.907,171.5867,942000.0],["2025-09-19",171.8333,172.9087,169.6334,171.715,3059700.0],["2025-09-22",170.758,174.2701,170.1168,172.958,1050000.0],["2025-09-23",172.5831,175.2665,172.2477,173.4414,907500.0],["2025-09-24",173.7176,174.6252,169.2388,169.5939,1535100.0],["2025-09-25",168.5088,171.3894,167.5617,169.5742,1308900.0],["2025-09-26",170.8271,173.9445,170.3339,173.323,1593400.0],["2025-09-29",174.2503,174.7337,172.7903,174.053,1002500.0],["2025-09-30",174.0432,174.9212,169.002,170.2747,1183000.0],["2025-10-01",167.8605,168.9192,164.081,164.1404,1181200.0],["2025-10-02",163.3489,165.4563,162.1517,164.6945,843900.0],["2025-10-03",165.3277,166.3072,164.0513,165.0506,857200.0],["2025-10-06",166.2478,166.8316,164.1701,165.862,630800.0],["2025-10-07",166.6732,167.6626,161.845,163.8831,1320300.0],["2025-10-08",163.804,165.2386,162.7355,163.3983,618100.0],["2025-10-09",164.1107,165.1199,162.0132,162.409,707800.0],["2025-10-10",163.1114,163.3885,157.7192,158.58,1358300.0],["2025-10-13",161.0238,161.7164,157.3828,158.1743,1191400.0],["2025-10-14",156.6705,162.7058,156.6705,160.816,883000.0],["2025-10-15",162.6761,163.428,160.2026,161.9538,1116900.0],["2025-10-16",162.587,163.4874,157.4224,158.481,1326200.0],["2025-10-17",158.8274,159.9355,156.6408,159.7772,2950400.0],["2025-10-20",161.1425,164.5164,160.4302,163.2301,1093000.0],["2025-10-21",162.1319,164.5164,162.1319,163.992,1031500.0],["2025-10-22",164.0415,165.7333,163.5962,164.2789,1806400.0],["2025-10-23",170.6506,171.1651,158.0952,163.3291,2801500.0],["2025-10-24",164.0217,164.368,159.4902,160.7171,2012500.0],["2025-10-27",162.6365,162.6365,159.5595,160.0047,1667600.0],["2025-10-28",160.1037,160.6083,157.8676,157.9963,1081700.0],["2025-10-29",156.1263,158.5305,155.315,156.5715,1504500.0],["2025-10-30",156.9475,158.2337,155.0874,156.3737,1002600.0],["2025-10-31",156.2846,157.7093,155.3843,156.9871,1177300.0],["2025-11-03",156.1857,157.927,155.4041,157.1949,1176000.0],["2025-11-04",156.4627,157.739,155.503,156.4825,1133700.0],["2025-11-05",156.3638,158.5009,155.9185,157.8578,748700.0],["2025-11-06",158.1051,160.0839,157.4818,159.1242,1161700.0],["2025-11-07",159.0351,161.469,157.9072,161.38,908100.0],["2025-11-10",161.7164,162.8641,158.3426,160.2125,1032300.0],["2025-11-11",160.1927,162.7552,160.1927,161.7757,614800.0],["2025-11-12",162.3001,166.1588,161.8648,164.1503,874300.0],["2025-11-13",163.2994,164.4768,159.0648,159.4606,1134300.0],["2025-11-14",157.8973,159.2726,156.809,157.0464,1197400.0],["2025-11-17",157.0168,157.2146,152.792,153.6924,1087800.0],["2025-11-18",152.8415,155.3348,151.6444,154.1277,1247100.0],["2025-11-19",154.4641,156.7397,153.633,156.0472,952700.0],["2025-11-20",157.8973,159.0055,149.0917,149.7249,1850800.0],["2025-11-21",150.2394,153.0097,149.5271,151.3673,1510500.0],["2025-11-24",151.0705,152.2677,149.7348,151.5256,2146700.0],["2025-11-25",151.8521,153.5242,151.4366,152.9009,1053200.0],["2025-11-26",153.267,155.1468,152.9009,154.0981,769600.0],["2025-11-28",154.5433,156.0076,154.1376,154.8797,659400.0],["2025-12-01",153.9595,155.7108,153.5143,154.1772,1590300.0],["2025-12-02",154.7016,155.2556,153.6528,153.9892,1194600.0],["2025-12-03",153.9892,157.2147,153.9892,157.1058,881300.0],["2025-12-04",158.4811,161.6076,158.4811,160.8754,1341400.0],["2025-12-05",160.2521,162.3199,160.1531,161.3998,1122000.0],["2025-12-08",161.2118,163.715,160.816,162.4485,1042400.0],["2025-12-09",162.6068,165.387,162.6068,163.1807,1181900.0],["2025-12-10",163.4577,165.9015,163.0323,165.1694,1736100.0],["2025-12-11",163.6952,165.0704,161.568,162.1715,1439000.0],["2025-12-12",163.2895,164.0415,160.816,162.1122,972100.0],["2025-12-15",162.8146,162.9729,160.1828,161.103,1339000.0],["2025-12-16",161.2712,161.7263,159.8167,160.2422,1301000.0],["2025-12-17",160.351,162.2507,159.1341,159.3023,1529800.0],["2025-12-18",159.698,161.845,158.4712,158.5207,1605500.0],["2025-12-19",159.0153,162.0033,159.0153,161.281,4065200.0],["2025-12-22",161.9143,164.3976,160.9941,164.2393,1357500.0],["2025-12-23",164.6351,165.8422,163.1609,164.0118,1272100.0],["2025-12-24",164.2591,164.8231,162.9531,164.0415,411100.0],["2025-12-26",163.8535,165.1001,162.9828,163.5468,571900.0],["2025-12-29",163.527,164.2789,161.9242,162.3496,604700.0],["2025-12-30",162.1913,162.2012,160.8259,160.8259,779500.0],["2025-12-31",161.1722,161.8648,158.8471,158.8867,740600.0],["2026-01-02",159.0654,162.5697,158.4797,162.4109,1428600.0],["2026-01-05",162.2223,168.407,162.2223,166.1138,1488600.0],["2026-01-06",165.5777,168.3177,164.8729,167.6327,1049700.0],["2026-01-07",166.0145,167.7518,163.4533,163.9496,1167700.0],["2026-01-08",162.947,167.4044,162.8775,167.1562,1340400.0],["2026-01-09",167.7617,168.8835,166.0344,166.491,839900.0],["2026-01-12",164.5254,169.777,164.0986,169.6479,1258100.0],["2026-01-13",169.8663,169.9557,164.6545,165.9748,1135100.0],["2026-01-14",165.8359,171.3455,164.9225,171.0179,1517800.0],["2026-01-15",171.961,173.4302,170.1046,170.3031,1206300.0],["2026-01-16",169.777,171.7625,169.6579,170.5315,1168300.0],["2026-01-20",167.7121,169.3898,164.2078,166.6102,1084700.0],["2026-01-21",167.0966,170.4322,166.8286,168.824,1101000.0],["2026-01-22",170.4322,171.3852,169.1317,170.323,924600.0],["2026-01-23",168.8537,169.4792,165.945,167.8015,723100.0],["2026-01-26",167.9106,169.3501,167.2753,168.4566,918400.0],["2026-01-27",168.0794,169.5586,167.1264,167.7915,1333600.0],["2026-01-28",169.9259,169.9259,165.9748,167.0867,1513700.0],["2026-01-29",166.7789,172.2092,164.3567,166.3918,2155300.0],["2026-01-30",165.0714,166.64,162.5102,164.6545,1645200.0],["2026-02-02",164.178,167.6029,163.8603,166.1237,1338600.0],["2026-02-03",165.945,168.4964,162.2719,164.992,1345800.0],["2026-02-04",165.0417,170.2039,163.2547,168.6552,1511700.0],["2026-02-05",168.0496,169.1913,165.8458,166.223,1258200.0],["2026-02-06",168.4368,171.8022,167.7717,170.8888,1067000.0],["2026-02-09",170.3826,172.7453,169.2409,172.4077,972600.0],["2026-02-10",171.7724,172.8743,156.0475,157.3281,4178300.0],["2026-02-11",161.5969,161.994,155.4022,157.4473,2791600.0],["2026-02-12",157.2686,158.8172,150.925,156.2659,3035600.0],["2026-02-13",156.1567,158.3109,154.8662,157.5267,1271000.0],["2026-02-17",156.8516,158.8371,156.2858,156.8814,1409500.0],["2026-02-18",157.626,160.4056,156.8715,159.9887,1338300.0],["2026-02-19",158.5293,158.5293,155.2533,156.8814,1564600.0],["2026-02-20",156.1369,157.1792,153.6947,157.1097,1399200.0],["2026-02-23",155.7695,156.7424,151.203,152.017,1379700.0],["2026-02-24",151.4611,155.4519,151.0938,154.3499,1128600.0],["2026-02-25",155.3724,159.0058,154.5187,157.1891,1200800.0],["2026-02-26",157.9833,159.6908,157.1693,158.5194,1363300.0],["2026-02-27",156.0078,156.5637,150.3393,151.9674,1918100.0],["2026-03-02",149.8826,154.9754,149.1381,153.2976,1207400.0],["2026-03-03",149.5948,153.5061,149.0388,152.6424,980700.0],["2026-03-04",153.5756,155.7,152.7417,154.9853,1054000.0],["2026-03-05",154.062,155.8589,151.5306,155.164,1632600.0],["2026-03-06",152.0567,153.1587,149.3863,150.9449,1284600.0],["2026-03-09",148.6417,151.1831,146.0507,150.0911,1216500.0],["2026-03-10",149.9025,150.8754,147.3611,147.5596,1487300.0],["2026-03-11",147.242,148.8403,145.2565,147.242,1712200.0],["2026-03-12",144.9587,146.3783,143.1519,143.5292,1221200.0],["2026-03-13",144.8892,145.9018,144.0156,144.9091,1150800.0],["2026-03-16",146.0507,146.8548,142.5563,142.7747,1567600.0],["2026-03-17",144.3829,145.197,141.6529,143.4597,1418000.0],["2026-03-18",142.7151,143.8468,141.1367,141.3054,1328100.0],["2026-03-19",140.9183,142.6258,139.6476,141.8316,1275600.0],["2026-03-20",141.6231,143.6086,141.236,142.7648,2622600.0],["2026-03-23",146.4676,146.4676,143.8071,144.3829,1098500.0],["2026-03-24",143.1519,145.5643,142.8144,144.3134,1163800.0],["2026-03-25",145.6139,146.3485,143.1916,144.7899,907400.0],["2026-03-26",144.0752,144.7403,142.2684,143.1519,1324700.0],["2026-03-27",141.5933,143.0427,138.496,140.2929,1689300.0],["2026-03-30",141.2657,142.6853,139.588,139.866,1234200.0],["2026-03-31",142.0599,144.2241,140.0248,143.7376,1819800.0],["2026-04-01",144.8536,145.5013,140.0009,142.8906,1321500.0],["2026-04-02",140.4693,143.7775,138.3269,141.6949,744700.0],["2026-04-06",140.1006,142.0038,140.1006,141.2366,749800.0],["2026-04-07",140.4195,142.4323,139.1739,141.8743,1317200.0],["2026-04-08",144.4351,147.9127,144.3654,147.295,1264300.0],["2026-04-09",146.2686,148.3213,145.7106,147.6138,1157600.0],["2026-04-10",147.2651,147.4046,144.5647,145.6707,918200.0],["2026-04-13",144.6942,150.2743,144.5647,149.8359,1162000.0],["2026-04-14",150.364,154.4096,149.9654,152.6857,1354900.0],["2026-04-15",153.9213,156.3925,152.5961,155.2167,1662900.0],["2026-04-16",154.6388,156.0537,150.1548,150.3242,1427600.0],["2026-04-17",151.3804,152.4964,148.8394,151.211,1836700.0],["2026-04-20",150.7327,153.2936,150.7327,151.6992,1398100.0],["2026-04-21",151.4103,154.8082,151.2409,153.9911,1397600.0],["2026-04-22",155.0075,156.5619,153.0843,153.9712,2185300.0],["2026-04-23",151.7192,156.811,151.6893,152.8651,3154300.0],["2026-04-24",152.6459,153.7719,151.0316,152.8751,1272200.0],["2026-04-27",152.9548,155.0672,152.9149,153.7519,1739000.0],["2026-04-28",154.8679,157.9171,154.3797,155.137,1759700.0],["2026-04-29",154.8181,156.0836,152.9548,155.0274,1527000.0],["2026-04-30",153.4331,158.1961,153.3035,157.7577,1299800.0],["2026-05-01",158.1263,158.1263,155.2466,155.6452,772300.0],["2026-05-04",154.9875,157.5783,154.2701,156.253,847600.0],["2026-05-05",156.7413,159.2424,155.9142,158.3057,705000.0],["2026-05-06",159.3619,160.5079,157.5185,158.8039,1017300.0],["2026-05-07",158.3157,160.0296,152.2971,152.9847,1424000.0],["2026-05-08",153.4729,155.7847,152.6957,153.7818,1351400.0],["2026-05-11",153.8317,154.4793,150.085,150.5035,1254000.0],["2026-05-12",150.5234,153.9213,149.1982,152.9348,1249200.0],["2026-05-13",151.8786,153.8018,151.4501,153.4131,781300.0],["2026-05-14",154.4793,155.8146,152.8452,155.0174,823900.0],["2026-05-15",154.6886,155.2665,152.3669,153.5626,1053000.0],["2026-05-18",153.2637,156.4224,152.6758,153.9114,1069600.0],["2026-05-19",153.5626,153.8416,150.4636,150.4836,1525100.0],["2026-05-20",150.9519,152.4864,149.5569,151.5299,1310800.0],["2026-05-21",151.5498,152.1377,146.7967,149.8857,2141000.0],["2026-05-22",150.1548,151.8388,149.5967,150.922,1336500.0],["2026-05-26",150.6032,152.3669,150.3042,151.5896,1511500.0],["2026-05-27",149.7562,151.5099,141.8045,144.8835,2303300.0],["2026-05-28",142.0835,143.9568,140.559,141.4956,1818900.0],["2026-05-29",141.2764,144.2857,141.2166,142.9006,2484500.0],["2026-06-01",141.5454,146.1989,141.5454,145.3021,1507700.0],["2026-06-02",144.7739,147.1355,143.2494,146.2287,1417700.0],["2026-06-03",145.8202,146.727,143.4188,146.0394,1078000.0],["2026-06-04",147.3348,150.6928,146.8166,149.9754,1048100.0],["2026-06-05",150.2644,151.6893,149.7263,150.912,884100.0],["2026-06-08",150.7128,151.9683,149.5669,149.6565,1192400.0],["2026-06-09",150.374,151.9783,147.6039,150.8323,1160100.0],["2026-06-10",150.4836,152.596,149.9256,150.0551,1241500.0],["2026-06-11",149.8658,151.2807,148.8095,149.8857,1038000.0],["2026-06-12",150.5533,155.0274,149.7263,153.8516,1181100.0],["2026-06-15",155.3662,156.3327,153.6822,154.1605,1512500.0],["2026-06-16",155.1968,157.9071,155.1968,157.7477,1290800.0],["2026-06-17",157.4986,159.5911,157.4986,158.2061,1534600.0],["2026-06-18",159.1328,159.8103,155.0473,155.3064,3302800.0],["2026-06-22",156.5918,157.4687,155.2466,156.0936,1956400.0],["2026-06-23",154.9576,157.09,154.0808,156.8808,1603600.0],["2026-06-24",156.3427,156.4922,153.8018,154.2402,1579000.0],["2026-06-25",153.6025,154.6188,149.0188,149.9854,2120500.0],["2026-06-26",149.6765,150.4836,146.1191,149.4074,3229700.0],["2026-06-29",150.085,152.0281,147.4245,148.5505,1596400.0],["2026-06-30",149.6665,152.2872,149.3676,151.49,1799000.0],["2026-07-01",152.33,158.65,152.23,158.19,1631200.0],["2026-07-02",160.1,163.98,159.5,162.66,1573500.0],["2026-07-06",163,166.75,162.6812,166.41,905866.53377],["2026-07-07",168.5,168.5,166.965,167.6,849157.844484],["2026-07-08",167.86,167.86,163.9201,165.35,1170598.527179],["2026-07-09",167.11,171.615,165.64,168.72,1027590.944024],["2026-07-10",170,171.52,167.33,168.12,1000411.434758],["2026-07-13",168.63,169.74,166.66,166.98,1177129.949154],["2026-07-14",165.59,168.325,165.59,167.43,1434470.502316],["2026-07-15",168.56,172.425,168.38,170.3,1083892.346793],["2026-07-16",170.89,171.08,168.07,169.7,1754300.01268],["2026-07-17",167.42,170.69,166.2,168.36,1320359.461422],["2026-07-20",168.87,169.295,166.9,168.32,1119737.239275],["2026-07-21",168.79,170.09,167.45,167.93,1511717.812098],["2026-07-22",167.45,168.97,163.9892,168.01,1452011.176433],["2026-07-23",169.35,169.35,163.01,166.14,2276453.528867],["2026-07-24",166.86,169.4,164.35,169.3,1207500.496724],["2026-07-27",170.89,174,170.64,173.6,1113351.542519],["2026-07-28",173.43,178.28,172.99,177.18,1403589.306306],["2026-07-29",176.23,177.065,173.31,174.16,1272039.760921],["2026-07-30",174.33,175.48,172.12,174.97,875540.636308],["2026-07-31",175,176.91,174.55,175.98,1198503.736287]]}