{"t":"SF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-07-19",1.1044,1.1146,1.1044,1.1044,4058465.0],["1983-07-20",1.1044,1.1044,1.0941,1.0941,1065668.0],["1983-07-21",1.043,1.043,1.0328,1.0328,911801.0],["1983-07-22",1.0532,1.0737,1.0532,1.0532,484394.0],["1983-07-25",1.1044,1.1146,1.1044,1.1044,238398.0],["1983-07-26",1.1044,1.1146,1.0941,1.0941,319130.0],["1983-07-27",1.0941,1.1044,1.0839,1.0839,620215.0],["1983-07-28",1.0839,1.0839,1.0635,1.0635,262143.0],["1983-07-29",1.0532,1.0532,1.043,1.043,106377.0],["1983-08-01",1.0226,1.0226,1.0123,1.0123,131071.0],["1983-08-02",0.9305,0.9305,0.9203,0.9203,123473.0],["1983-08-03",0.9101,0.9101,0.8999,0.8999,323879.0],["1983-08-04",0.8999,0.9101,0.8999,0.8999,66485.0],["1983-08-05",0.8999,0.8999,0.8896,0.8896,35142.0],["1983-08-08",0.8896,0.8999,0.8794,0.8794,173812.0],["1983-08-09",0.8794,0.8896,0.8692,0.8692,74084.0],["1983-08-10",0.8896,0.8999,0.8896,0.8896,187109.0],["1983-08-11",0.9203,0.9408,0.9203,0.9203,241247.0],["1983-08-12",0.9408,0.9612,0.9408,0.9408,160515.0],["1983-08-15",0.9714,0.9817,0.9714,0.9714,204205.0],["1983-08-16",0.9714,0.9714,0.951,0.951,219402.0],["1983-08-17",0.951,0.951,0.9408,0.9408,189959.0],["1983-08-18",0.9408,0.951,0.9305,0.9305,103527.0],["1983-08-19",0.9408,0.9612,0.9408,0.9408,70285.0],["1983-08-22",0.9612,0.9817,0.9612,0.9612,108276.0],["1983-08-23",0.9714,0.9919,0.9714,0.9714,94979.0],["1983-08-24",0.9714,0.9817,0.9714,0.9714,60787.0],["1983-08-25",0.9714,0.9817,0.9714,0.9714,36092.0],["1983-08-26",0.9714,0.9817,0.9612,0.9612,206105.0],["1983-08-29",0.9612,0.9817,0.9612,0.9612,78833.0],["1983-08-30",0.9612,0.9612,0.951,0.951,160515.0],["1983-08-31",0.951,0.951,0.9305,0.9305,55088.0],["1983-09-01",0.9305,0.9408,0.9203,0.9203,22795.0],["1983-09-02",0.9203,0.9408,0.9203,0.9203,49389.0],["1983-09-06",0.9203,0.9305,0.9203,0.9203,75034.0],["1983-09-07",0.8896,0.8896,0.859,0.859,108276.0],["1983-09-08",0.8794,0.8999,0.8794,0.8794,31343.0],["1983-09-09",0.8794,0.8794,0.8692,0.8692,78833.0],["1983-09-12",0.8181,0.8181,0.8078,0.8078,123473.0],["1983-09-13",0.7874,0.7874,0.7772,0.7772,20895.0],["1983-09-14",0.7772,0.7874,0.7669,0.7669,210854.0],["1983-09-15",0.7669,0.7772,0.7669,0.7669,182360.0],["1983-09-16",0.7772,0.7976,0.7772,0.7772,59837.0],["1983-09-19",0.7874,0.7976,0.7874,0.7874,48439.0],["1983-09-20",0.8078,0.8181,0.8078,0.8078,21845.0],["1983-09-21",0.8692,0.8794,0.8692,0.8692,138670.0],["1983-09-22",0.8692,0.8692,0.859,0.859,187109.0],["1983-09-23",0.859,0.8692,0.859,0.859,106377.0],["1983-09-26",0.859,0.8692,0.859,0.859,20895.0],["1983-09-27",0.859,0.859,0.8385,0.8385,51289.0],["1983-09-28",0.8385,0.859,0.8385,0.8385,12347.0],["1983-09-29",0.8385,0.859,0.8385,0.8385,219402.0],["1983-09-30",0.859,0.8692,0.859,0.859,599319.0],["1983-10-03",0.859,0.859,0.8487,0.8487,13297.0],["1983-10-04",0.8385,0.8385,0.8181,0.8181,135820.0],["1983-10-05",0.8181,0.8283,0.8181,0.8181,14247.0],["1983-10-06",0.8181,0.8283,0.8181,0.8181,28494.0],["1983-10-07",0.8181,0.8283,0.8181,0.8181,20895.0],["1983-10-10",0.8181,0.8283,0.8181,0.8181,3799.0],["1983-10-11",0.8181,0.8283,0.8078,0.8078,43690.0],["1983-10-12",0.7976,0.7976,0.7772,0.7772,50339.0],["1983-10-13",0.7976,0.8078,0.7976,0.7976,459700.0],["1983-10-14",0.7976,0.8078,0.7976,0.7976,297285.0],["1983-10-17",0.7976,0.8078,0.7976,0.7976,106377.0],["1983-10-18",0.7772,0.7772,0.7669,0.7669,92130.0],["1983-10-19",0.7669,0.7772,0.7465,0.7465,48439.0],["1983-10-20",0.7465,0.7669,0.7465,0.7465,34193.0],["1983-10-21",0.7465,0.7669,0.7465,0.7465,30393.0],["1983-10-24",0.726,0.726,0.7158,0.7158,74084.0],["1983-10-25",0.7158,0.7158,0.6953,0.6953,20895.0],["1983-10-26",0.6953,0.726,0.6953,0.6953,18996.0],["1983-10-27",0.6953,0.7158,0.6851,0.6851,33243.0],["1983-10-28",0.6953,0.7056,0.6953,0.6953,16146.0],["1983-10-31",0.7056,0.7158,0.7056,0.7056,129172.0],["1983-11-01",0.7056,0.7158,0.7056,0.7056,262143.0],["1983-11-02",0.7056,0.7158,0.7056,0.7056,26594.0],["1983-11-03",0.7056,0.7158,0.7056,0.7056,75034.0],["1983-11-04",0.7056,0.7158,0.7056,0.7056,111126.0],["1983-11-07",0.7056,0.7158,0.7056,0.7056,262143.0],["1983-11-08",0.7056,0.7158,0.7056,0.7056,37042.0],["1983-11-09",0.7056,0.7158,0.7056,0.7056,51289.0],["1983-11-10",0.7056,0.7158,0.7056,0.7056,28494.0],["1983-11-11",0.7158,0.726,0.7158,0.7158,278289.0],["1983-11-14",0.726,0.7465,0.726,0.726,205155.0],["1983-11-15",0.726,0.7465,0.726,0.726,49389.0],["1983-11-16",0.726,0.7465,0.726,0.726,12347.0],["1983-11-17",0.726,0.7465,0.7158,0.7158,802575.0],["1983-11-18",0.726,0.7465,0.726,0.726,184260.0],["1983-11-21",0.7465,0.7567,0.7465,0.7465,14247.0],["1983-11-22",0.7567,0.7669,0.7567,0.7567,75034.0],["1983-11-23",0.7567,0.7669,0.7567,0.7567,82632.0],["1983-11-25",0.7567,0.7669,0.7567,0.7567,20895.0],["1983-11-28",0.7567,0.7669,0.7567,0.7567,35142.0],["1983-11-29",0.7567,0.7669,0.7567,0.7567,138670.0],["1983-11-30",0.7567,0.7669,0.7465,0.7465,60787.0],["1983-12-01",0.726,0.726,0.7158,0.7158,51289.0],["1983-12-02",0.7158,0.726,0.7158,0.7158,114925.0],["1983-12-05",0.7158,0.7158,0.7056,0.7056,42741.0],["1983-12-06",0.6851,0.6851,0.6749,0.6749,240298.0],["1983-12-07",0.6647,0.6647,0.6544,0.6544,111126.0],["1983-12-08",0.6544,0.6544,0.6442,0.6442,115875.0],["1983-12-09",0.6544,0.6544,0.6544,0.6544,497691.0],["1983-12-12",0.6544,0.6544,0.6544,0.6544,67435.0],["1983-12-13",0.6544,0.6544,0.6442,0.6442,48439.0],["1983-12-14",0.6442,0.6544,0.6442,0.6442,108276.0],["1983-12-15",0.6442,0.6544,0.6442,0.6442,291586.0],["1983-12-16",0.6544,0.6647,0.6544,0.6544,288737.0],["1983-12-19",0.6544,0.6544,0.634,0.634,50339.0],["1983-12-20",0.6238,0.6238,0.6033,0.6033,78833.0],["1983-12-21",0.5931,0.5931,0.5829,0.5829,72184.0],["1983-12-22",0.5829,0.5829,0.5726,0.5726,255494.0],["1983-12-23",0.6238,0.634,0.6238,0.6238,166214.0],["1983-12-27",0.6238,0.634,0.6135,0.6135,171912.0],["1983-12-28",0.6135,0.6238,0.6135,0.6135,429306.0],["1983-12-29",0.6135,0.6238,0.6135,0.6135,213703.0],["1983-12-30",0.6647,0.6749,0.6647,0.6647,341925.0],["1984-01-03",0.6647,0.6647,0.6544,0.6544,165264.0],["1984-01-04",0.6647,0.6749,0.6647,0.6647,50339.0],["1984-01-05",0.7056,0.7158,0.7056,0.7056,321030.0],["1984-01-06",0.7056,0.726,0.7056,0.7056,101628.0],["1984-01-09",0.7158,0.726,0.7158,0.7158,55088.0],["1984-01-10",0.7158,0.7158,0.7056,0.7056,75034.0],["1984-01-11",0.7056,0.7056,0.6851,0.6851,198507.0],["1984-01-12",0.6953,0.7056,0.6953,0.6953,57937.0],["1984-01-13",0.6953,0.6953,0.6851,0.6851,60787.0],["1984-01-16",0.6749,0.6749,0.6647,0.6647,59837.0],["1984-01-17",0.6647,0.6749,0.6647,0.6647,1900.0],["1984-01-18",0.6647,0.6749,0.6647,0.6647,12347.0],["1984-01-19",0.6647,0.6749,0.6647,0.6647,0.0],["1984-01-20",0.6647,0.6749,0.6647,0.6647,252645.0],["1984-01-23",0.6647,0.6749,0.6647,0.6647,31343.0],["1984-01-24",0.6647,0.6851,0.6647,0.6647,15197.0],["1984-01-25",0.6647,0.6749,0.6647,0.6647,13297.0],["1984-01-26",0.6647,0.6647,0.6544,0.6544,29444.0],["1984-01-27",0.6544,0.6544,0.6544,0.6544,96879.0],["1984-01-30",0.6544,0.6544,0.6544,0.6544,60787.0],["1984-01-31",0.6544,0.6544,0.6442,0.6442,12347.0],["1984-02-01",0.6238,0.6238,0.6135,0.6135,389415.0],["1984-02-02",0.6135,0.634,0.6135,0.6135,38942.0],["1984-02-03",0.6033,0.6033,0.5829,0.5829,171912.0],["1984-02-06",0.5829,0.5931,0.5829,0.5829,18996.0],["1984-02-07",0.5829,0.5931,0.5829,0.5829,14247.0],["1984-02-08",0.5829,0.5931,0.5829,0.5829,21845.0],["1984-02-09",0.6135,0.6238,0.6135,0.6135,84532.0],["1984-02-10",0.6135,0.6238,0.6135,0.6135,14247.0],["1984-02-13",0.6135,0.6238,0.6135,0.6135,3799.0],["1984-02-14",0.6135,0.6238,0.6135,0.6135,0.0],["1984-02-15",0.6135,0.6238,0.6135,0.6135,16146.0],["1984-02-16",0.6135,0.6135,0.6033,0.6033,56038.0],["1984-02-17",0.6033,0.6135,0.6033,0.6033,38942.0],["1984-02-21",0.5829,0.5829,0.5726,0.5726,88331.0],["1984-02-22",0.5726,0.5829,0.5726,0.5726,205155.0],["1984-02-23",0.5726,0.5829,0.5726,0.5726,52239.0],["1984-02-24",0.5829,0.5931,0.5829,0.5829,171912.0],["1984-02-27",0.5829,0.5931,0.5829,0.5829,55088.0],["1984-02-28",0.5829,0.5931,0.5829,0.5829,113975.0],["1984-02-29",0.5829,0.5931,0.5829,0.5829,16146.0],["1984-03-01",0.5829,0.5931,0.5829,0.5829,20895.0],["1984-03-02",0.5829,0.5931,0.5829,0.5829,50339.0],["1984-03-05",0.5829,0.5931,0.5829,0.5829,30393.0],["1984-03-06",0.5829,0.5931,0.5829,0.5829,96879.0],["1984-03-07",0.5829,0.5931,0.5829,0.5829,4749.0],["1984-03-08",0.5829,0.5931,0.5829,0.5829,101628.0],["1984-03-09",0.5829,0.5931,0.5829,0.5829,82632.0],["1984-03-12",0.5829,0.5931,0.5829,0.5829,106377.0],["1984-03-13",0.5931,0.6033,0.5931,0.5931,252645.0],["1984-03-14",0.5931,0.6033,0.5931,0.5931,173812.0],["1984-03-15",0.5931,0.6033,0.5931,0.5931,37042.0],["1984-03-16",0.5931,0.6033,0.5931,0.5931,0.0],["1984-03-19",0.5931,0.6033,0.5931,0.5931,51289.0],["1984-03-20",0.5931,0.6033,0.5931,0.5931,20895.0],["1984-03-21",0.5931,0.6033,0.5931,0.5931,950.0],["1984-03-22",0.5931,0.6033,0.5931,0.5931,950.0],["1984-03-23",0.5829,0.5829,0.5726,0.5726,167164.0],["1984-03-26",0.5726,0.5829,0.5726,0.5726,246946.0],["1984-03-27",0.5726,0.5829,0.5726,0.5726,0.0],["1984-03-28",0.5624,0.5624,0.5522,0.5522,238398.0],["1984-03-29",0.5522,0.5624,0.5522,0.5522,52239.0],["1984-03-30",0.5522,0.5624,0.5522,0.5522,143419.0],["1984-04-02",0.5522,0.5624,0.5522,0.5522,19946.0],["1984-04-03",0.5522,0.5624,0.5522,0.5522,135820.0],["1984-04-04",0.5522,0.5624,0.5522,0.5522,114925.0],["1984-04-05",0.5522,0.5624,0.5522,0.5522,484394.0],["1984-04-06",0.5522,0.5624,0.542,0.542,18996.0],["1984-04-09",0.5522,0.5624,0.5522,0.5522,3799.0],["1984-04-10",0.5522,0.5522,0.542,0.542,210854.0],["1984-04-11",0.542,0.5522,0.542,0.542,12347.0],["1984-04-12",0.542,0.5522,0.542,0.542,22795.0],["1984-04-13",0.542,0.5522,0.542,0.542,14247.0],["1984-04-16",0.542,0.5522,0.542,0.542,0.0],["1984-04-17",0.542,0.5522,0.542,0.542,48439.0],["1984-04-18",0.542,0.5522,0.542,0.542,57937.0],["1984-04-19",0.542,0.5522,0.542,0.542,66485.0],["1984-04-23",0.542,0.5522,0.542,0.542,5699.0],["1984-04-24",0.542,0.5522,0.542,0.542,71234.0],["1984-04-25",0.542,0.5522,0.542,0.542,120624.0],["1984-04-26",0.542,0.542,0.5317,0.5317,28494.0],["1984-04-27",0.5317,0.5317,0.5215,0.5215,16146.0],["1984-04-30",0.5011,0.5011,0.4908,0.4908,34193.0],["1984-05-01",0.4806,0.4806,0.4602,0.4602,160515.0],["1984-05-02",0.4806,0.4908,0.4806,0.4806,94979.0],["1984-05-03",0.5113,0.5215,0.5113,0.5113,676252.0],["1984-05-04",0.5113,0.5215,0.5113,0.5113,392264.0],["1984-05-07",0.5215,0.5317,0.5215,0.5215,221302.0],["1984-05-08",0.5317,0.5624,0.5317,0.5317,272591.0],["1984-05-09",0.542,0.5624,0.542,0.542,49389.0],["1984-05-10",0.5624,0.5726,0.5624,0.5624,52239.0],["1984-05-11",0.5624,0.5726,0.5624,0.5624,43690.0],["1984-05-14",0.5624,0.5726,0.5624,0.5624,4749.0],["1984-05-15",0.5624,0.5726,0.5624,0.5624,131071.0],["1984-05-16",0.5624,0.5624,0.5522,0.5522,13297.0],["1984-05-17",0.5522,0.5624,0.542,0.542,57937.0],["1984-05-18",0.542,0.5624,0.542,0.542,950.0],["1984-05-21",0.542,0.542,0.5215,0.5215,57937.0],["1984-05-22",0.5215,0.5317,0.5215,0.5215,56988.0],["1984-05-23",0.5215,0.542,0.5215,0.5215,183310.0],["1984-05-24",0.5113,0.5113,0.5011,0.5011,38942.0],["1984-05-25",0.5011,0.5113,0.5011,0.5011,101628.0],["1984-05-29",0.5011,0.5113,0.5011,0.5011,226051.0],["1984-05-30",0.5011,0.5113,0.5011,0.5011,12347.0],["1984-05-31",0.5011,0.5113,0.5011,0.5011,3799.0],["1984-06-01",0.5011,0.5113,0.5011,0.5011,103527.0],["1984-06-04",0.5011,0.5113,0.5011,0.5011,45590.0],["1984-06-05",0.5011,0.5113,0.5011,0.5011,43690.0],["1984-06-06",0.5011,0.5113,0.4908,0.4908,18996.0],["1984-06-07",0.4908,0.5113,0.4908,0.4908,125373.0],["1984-06-08",0.4908,0.5011,0.4908,0.4908,20895.0],["1984-06-11",0.4908,0.5011,0.4908,0.4908,89281.0],["1984-06-12",0.4908,0.4908,0.4806,0.4806,37042.0],["1984-06-13",0.4806,0.4908,0.4806,0.4806,38942.0],["1984-06-14",0.4806,0.4908,0.4806,0.4806,11398.0],["1984-06-15",0.4806,0.4908,0.4806,0.4806,5699.0],["1984-06-18",0.4806,0.4908,0.4806,0.4806,0.0],["1984-06-19",0.4806,0.4908,0.4806,0.4806,101628.0],["1984-06-20",0.4806,0.4908,0.4806,0.4806,614516.0],["1984-06-21",0.4806,0.4908,0.4806,0.4806,801625.0],["1984-06-22",0.4806,0.4908,0.4806,0.4806,502440.0],["1984-06-25",0.4806,0.5113,0.4806,0.4806,201356.0],["1984-06-26",0.4908,0.5113,0.4908,0.4908,142469.0],["1984-06-27",0.4908,0.5011,0.4806,0.4806,1474078.0],["1984-06-28",0.4806,0.5011,0.4806,0.4806,13297.0],["1984-06-29",0.4908,0.5113,0.4908,0.4908,579374.0],["1984-07-02",0.4908,0.5011,0.4908,0.4908,18996.0],["1984-07-03",0.5011,0.5215,0.5011,0.5011,94979.0],["1984-07-05",0.5215,0.5317,0.5215,0.5215,101628.0],["1984-07-06",0.5317,0.5522,0.5317,0.5317,111126.0],["1984-07-09",0.5317,0.542,0.5317,0.5317,37042.0],["1984-07-10",0.5317,0.542,0.5317,0.5317,145318.0],["1984-07-11",0.5317,0.542,0.5317,0.5317,50339.0],["1984-07-12",0.5522,0.5726,0.5522,0.5522,150067.0],["1984-07-13",0.5522,0.5624,0.542,0.542,71234.0],["1984-07-16",0.542,0.5522,0.5317,0.5317,95929.0],["1984-07-17",0.5317,0.5522,0.5317,0.5317,733240.0],["1984-07-18",0.5317,0.542,0.5317,0.5317,81682.0],["1984-07-19",0.5317,0.542,0.5215,0.5215,751286.0],["1984-07-20",0.5215,0.5215,0.5011,0.5011,86431.0],["1984-07-23",0.5011,0.5113,0.4908,0.4908,571775.0],["1984-07-24",0.4602,0.4602,0.4397,0.4397,87381.0],["1984-07-25",0.4193,0.4193,0.3988,0.3988,75034.0],["1984-07-26",0.3988,0.4193,0.3988,0.3988,94029.0],["1984-07-27",0.409,0.4193,0.409,0.409,351423.0],["1984-07-30",0.4193,0.4397,0.4193,0.4193,48439.0],["1984-07-31",0.4295,0.4397,0.4295,0.4295,21845.0],["1984-08-01",0.4295,0.4499,0.4295,0.4295,29444.0],["1984-08-02",0.4499,0.4806,0.4499,0.4499,48439.0],["1984-08-03",0.5113,0.5317,0.5113,0.5113,395114.0],["1984-08-06",0.542,0.5624,0.542,0.542,158615.0],["1984-08-07",0.5317,0.5317,0.5011,0.5011,255494.0],["1984-08-08",0.5011,0.5011,0.4806,0.4806,198507.0],["1984-08-09",0.4806,0.5011,0.4806,0.4806,323879.0],["1984-08-10",0.4908,0.5215,0.4908,0.4908,52239.0],["1984-08-13",0.4908,0.5215,0.4908,0.4908,11398.0],["1984-08-14",0.5113,0.5215,0.5113,0.5113,64586.0],["1984-08-15",0.5011,0.5011,0.4908,0.4908,96879.0],["1984-08-16",0.4806,0.4806,0.4806,0.4806,48439.0],["1984-08-17",0.4806,0.4806,0.4602,0.4806,3799.0],["1984-08-20",0.4806,0.4908,0.4602,0.4602,15197.0],["1984-08-21",0.4806,0.5113,0.4806,0.4806,82632.0],["1984-08-22",0.5113,0.5113,0.5113,0.5113,87381.0],["1984-08-23",0.5113,0.5215,0.5113,0.5113,71234.0],["1984-08-24",0.5113,0.5113,0.5113,0.5113,29444.0],["1984-08-27",0.5113,0.5215,0.4806,0.4806,65536.0],["1984-08-28",0.4908,0.4908,0.4908,0.4908,950.0],["1984-08-29",0.5011,0.5011,0.5011,0.5011,45590.0],["1984-08-30",0.5011,0.5011,0.4908,0.4908,14247.0],["1984-08-31",0.4908,0.5011,0.4908,0.5011,57937.0],["1984-09-04",0.5011,0.5011,0.4908,0.4908,25644.0],["1984-09-05",0.4908,0.4908,0.4806,0.4806,72184.0],["1984-09-06",0.4908,0.4908,0.4908,0.4908,950.0],["1984-09-07",0.4908,0.4908,0.4806,0.4806,0.0],["1984-09-10",0.4908,0.4908,0.4908,0.4908,5699.0],["1984-09-11",0.4908,0.5113,0.4908,0.4908,45590.0],["1984-09-12",0.5011,0.5113,0.5011,0.5011,107327.0],["1984-09-13",0.5011,0.5113,0.4806,0.4806,56038.0],["1984-09-14",0.4806,0.5113,0.4806,0.4806,109226.0],["1984-09-17",0.4806,0.4908,0.4806,0.4806,16146.0],["1984-09-18",0.4806,0.4908,0.4499,0.4499,50339.0],["1984-09-19",0.4499,0.4602,0.4295,0.4295,87381.0],["1984-09-20",0.4499,0.4499,0.4499,0.4499,15197.0],["1984-09-21",0.4499,0.4499,0.4397,0.4499,42741.0],["1984-09-24",0.4602,0.4602,0.4602,0.4602,152917.0],["1984-09-25",0.4806,0.4806,0.4806,0.4806,180461.0],["1984-09-26",0.4908,0.4908,0.4908,0.4908,3799.0],["1984-09-27",0.4806,0.4806,0.4602,0.4602,20895.0],["1984-09-28",0.4602,0.4908,0.4602,0.4806,93080.0],["1984-10-01",0.4908,0.4908,0.4908,0.4908,38942.0],["1984-10-02",0.4908,0.4908,0.4806,0.4806,124423.0],["1984-10-03",0.4806,0.4908,0.4806,0.4806,145318.0],["1984-10-04",0.4806,0.4806,0.4806,0.4806,13297.0],["1984-10-05",0.4806,0.4908,0.4806,0.4806,60787.0],["1984-10-08",0.4602,0.4602,0.4602,0.4602,3799.0],["1984-10-09",0.4908,0.4908,0.4908,0.4908,60787.0],["1984-10-10",0.4908,0.5011,0.4806,0.4806,16146.0],["1984-10-11",0.4908,0.5011,0.4908,0.4908,37042.0],["1984-10-12",0.4908,0.5113,0.4908,0.5011,68385.0],["1984-10-15",0.5011,0.5011,0.5011,0.5011,5699.0],["1984-10-16",0.5011,0.5215,0.5011,0.5011,14247.0],["1984-10-17",0.5215,0.5215,0.5215,0.5215,48439.0],["1984-10-18",0.5113,0.5113,0.5113,0.5113,18996.0],["1984-10-19",0.5113,0.5624,0.5113,0.5624,403662.0],["1984-10-22",0.5624,0.5624,0.542,0.542,202306.0],["1984-10-23",0.5317,0.5317,0.5317,0.5317,12347.0],["1984-10-24",0.5317,0.5522,0.5317,0.5317,28494.0],["1984-10-25",0.5317,0.5522,0.5317,0.5317,35142.0],["1984-10-26",0.5215,0.5215,0.5215,0.5215,5699.0],["1984-10-29",0.542,0.5522,0.542,0.542,65536.0],["1984-10-30",0.5522,0.5624,0.5522,0.5522,123473.0],["1984-10-31",0.5522,0.5624,0.5522,0.5522,14247.0],["1984-11-01",0.5522,0.5624,0.542,0.542,18996.0],["1984-11-02",0.542,0.5829,0.542,0.5624,68385.0],["1984-11-05",0.5726,0.5829,0.5726,0.5726,35142.0],["1984-11-06",0.5726,0.5931,0.5726,0.5726,12347.0],["1984-11-07",0.5726,0.5931,0.5726,0.5726,56988.0],["1984-11-08",0.5829,0.5931,0.5829,0.5829,171912.0],["1984-11-09",0.5829,0.5931,0.5726,0.5726,11398.0],["1984-11-12",0.5931,0.5931,0.5931,0.5931,3799.0],["1984-11-13",0.5829,0.5829,0.5726,0.5726,11398.0],["1984-11-14",0.5726,0.5726,0.5522,0.5522,123473.0],["1984-11-15",0.5522,0.5522,0.5317,0.5317,124423.0],["1984-11-16",0.5215,0.5215,0.5215,0.5215,1900.0],["1984-11-19",0.5215,0.5215,0.5215,0.5215,1900.0],["1984-11-20",0.5317,0.5522,0.5317,0.5317,43690.0],["1984-11-21",0.5317,0.5317,0.5317,0.5317,1900.0],["1984-11-23",0.5317,0.5522,0.5317,0.5522,3799.0],["1984-11-26",0.5317,0.5317,0.5317,0.5317,950.0],["1984-11-27",0.5317,0.5317,0.5317,0.5317,194708.0],["1984-11-28",0.5317,0.5317,0.5317,0.5317,13297.0],["1984-11-29",0.5317,0.5317,0.5317,0.5317,3799.0],["1984-11-30",0.5317,0.5317,0.5317,0.5317,30393.0],["1984-12-03",0.5317,0.5317,0.5317,0.5317,1900.0],["1984-12-04",0.5317,0.5317,0.5317,0.5317,13297.0],["1984-12-05",0.5317,0.5317,0.5317,0.5317,49389.0],["1984-12-06",0.5215,0.5215,0.5113,0.5113,60787.0],["1984-12-07",0.5113,0.5215,0.5011,0.5215,94029.0],["1984-12-10",0.5011,0.5011,0.5011,0.5011,59837.0],["1984-12-11",0.5011,0.5215,0.5011,0.5011,66485.0],["1984-12-12",0.5011,0.5215,0.4908,0.4908,206105.0],["1984-12-13",0.4908,0.5113,0.4806,0.4806,84532.0],["1984-12-14",0.4806,0.4908,0.4806,0.4806,131071.0],["1984-12-17",0.4806,0.4806,0.4602,0.4602,138670.0],["1984-12-18",0.4806,0.4806,0.4806,0.4806,34193.0],["1984-12-19",0.5215,0.5317,0.5215,0.5215,163364.0],["1984-12-20",0.5215,0.5215,0.5113,0.5113,65536.0],["1984-12-21",0.5113,0.5215,0.5011,0.5113,20895.0],["1984-12-24",0.5011,0.5011,0.5011,0.5011,1900.0],["1984-12-26",0.5011,0.5011,0.5011,0.5011,38942.0],["1984-12-27",0.5011,0.5113,0.5011,0.5011,58887.0],["1984-12-28",0.5011,0.5113,0.5011,0.5011,22795.0],["1984-12-31",0.5011,0.5113,0.5011,0.5011,112076.0],["1985-01-02",0.5011,0.5011,0.4908,0.4908,49389.0],["1985-01-03",0.4908,0.4908,0.4806,0.4806,87381.0],["1985-01-04",0.4806,0.4908,0.4602,0.4806,151017.0],["1985-01-07",0.4806,0.4908,0.4602,0.4602,50339.0],["1985-01-08",0.4602,0.4602,0.4602,0.4602,950.0],["1985-01-09",0.4602,0.4602,0.4602,0.4602,21845.0],["1985-01-10",0.4806,0.4908,0.4806,0.4806,60787.0],["1985-01-11",0.4806,0.4908,0.4806,0.4908,75034.0],["1985-01-14",0.4908,0.4908,0.4908,0.4908,99728.0],["1985-01-15",0.5011,0.5317,0.5011,0.5011,151017.0],["1985-01-16",0.5011,0.5215,0.4908,0.4908,0.0],["1985-01-17",0.4908,0.4908,0.4908,0.4908,16146.0],["1985-01-18",0.4908,0.5113,0.4908,0.4908,950.0],["1985-01-21",0.5215,0.5215,0.5215,0.5215,45590.0],["1985-01-22",0.5317,0.5522,0.5317,0.5317,107327.0],["1985-01-23",0.5317,0.542,0.5317,0.5317,66485.0],["1985-01-24",0.5522,0.5522,0.5522,0.5522,125373.0],["1985-01-25",0.5522,0.5829,0.5522,0.5829,101628.0],["1985-01-28",0.5931,0.5931,0.5931,0.5931,48439.0],["1985-01-29",0.5931,0.6033,0.5931,0.5931,103527.0],["1985-01-30",0.6033,0.634,0.6033,0.6033,185210.0],["1985-01-31",0.6135,0.6238,0.6135,0.6135,114925.0],["1985-02-01",0.6135,0.6238,0.6033,0.6135,50339.0],["1985-02-04",0.6135,0.6238,0.6135,0.6135,151017.0],["1985-02-05",0.6238,0.6238,0.6238,0.6238,57937.0],["1985-02-06",0.6238,0.634,0.6135,0.6135,123473.0],["1985-02-07",0.6238,0.6238,0.6238,0.6238,115875.0],["1985-02-08",0.6238,0.6238,0.6033,0.6033,34193.0],["1985-02-11",0.6135,0.6135,0.6135,0.6135,29444.0],["1985-02-12",0.6135,0.6135,0.6135,0.6135,41791.0],["1985-02-13",0.634,0.634,0.634,0.634,247896.0],["1985-02-14",0.6442,0.6544,0.6442,0.6442,237448.0],["1985-02-15",0.6442,0.6442,0.634,0.6442,66485.0],["1985-02-19",0.6442,0.6442,0.6442,0.6442,73134.0],["1985-02-20",0.6442,0.6442,0.634,0.634,123473.0],["1985-02-21",0.6647,0.6851,0.6647,0.6647,243147.0],["1985-02-22",0.6647,0.6749,0.6544,0.6647,151017.0],["1985-02-25",0.6544,0.6544,0.634,0.634,75034.0],["1985-02-26",0.634,0.634,0.634,0.634,72184.0],["1985-02-27",0.6442,0.6544,0.6442,0.6442,94029.0],["1985-02-28",0.6442,0.6544,0.6442,0.6442,351423.0],["1985-03-01",0.6442,0.6442,0.6442,0.6442,3799.0],["1985-03-04",0.6442,0.6442,0.6442,0.6442,6649.0],["1985-03-05",0.634,0.634,0.634,0.634,950.0],["1985-03-06",0.634,0.6544,0.6238,0.6238,16146.0],["1985-03-07",0.6238,0.6238,0.6238,0.6238,20895.0],["1985-03-08",0.6238,0.634,0.6135,0.634,52239.0],["1985-03-11",0.634,0.634,0.6033,0.6033,20895.0],["1985-03-12",0.6033,0.6033,0.5931,0.5931,14247.0],["1985-03-13",0.5931,0.6033,0.5829,0.5829,43690.0],["1985-03-14",0.5829,0.5931,0.5829,0.5829,0.0],["1985-03-15",0.5829,0.5829,0.5829,0.5829,4749.0],["1985-03-18",0.5829,0.5829,0.5522,0.5522,92130.0],["1985-03-19",0.5624,0.5624,0.5624,0.5624,93080.0],["1985-03-20",0.5624,0.5624,0.5624,0.5624,49389.0],["1985-03-21",0.542,0.542,0.542,0.542,29444.0],["1985-03-22",0.5317,0.5317,0.5317,0.5317,3799.0],["1985-03-25",0.5317,0.5522,0.5215,0.5215,57937.0],["1985-03-26",0.5317,0.5317,0.5317,0.5317,18996.0],["1985-03-27",0.5317,0.542,0.5113,0.5113,50339.0],["1985-03-28",0.542,0.542,0.542,0.542,3799.0],["1985-03-29",0.5317,0.5317,0.5317,0.5317,11398.0],["1985-04-01",0.5215,0.5215,0.5215,0.5215,3799.0],["1985-04-02",0.5522,0.5522,0.5522,0.5522,50339.0],["1985-04-03",0.5317,0.5317,0.5317,0.5317,950.0],["1985-04-04",0.5317,0.542,0.5317,0.542,6649.0],["1985-04-08",0.542,0.542,0.542,0.542,950.0],["1985-04-09",0.542,0.5522,0.5317,0.5317,31343.0],["1985-04-10",0.5522,0.5522,0.5522,0.5522,14247.0],["1985-04-11",0.5726,0.5726,0.5726,0.5726,66485.0],["1985-04-12",0.5726,0.5829,0.5624,0.5624,113975.0],["1985-04-15",0.5624,0.5624,0.5624,0.5624,0.0],["1985-04-16",0.5829,0.5931,0.5829,0.5829,319130.0],["1985-04-17",0.5829,0.5829,0.5829,0.5829,292536.0],["1985-04-18",0.5829,0.5829,0.5624,0.5624,38942.0],["1985-04-19",0.5624,0.5726,0.5522,0.5726,14247.0],["1985-04-22",0.5522,0.5522,0.5317,0.5317,58887.0],["1985-04-23",0.5317,0.542,0.5317,0.5317,139620.0],["1985-04-24",0.5317,0.542,0.5317,0.5317,111126.0],["1985-04-25",0.5011,0.5011,0.5011,0.5011,18996.0],["1985-04-26",0.5113,0.5317,0.5113,0.5317,42741.0],["1985-04-29",0.5317,0.5317,0.5113,0.5113,209904.0],["1985-04-30",0.5011,0.5011,0.5011,0.5011,0.0],["1985-05-01",0.5215,0.5215,0.5215,0.5215,30393.0],["1985-05-02",0.5215,0.5215,0.5215,0.5215,4749.0],["1985-05-03",0.5215,0.5215,0.5011,0.5011,0.0],["1985-05-06",0.5011,0.5011,0.5011,0.5011,950.0],["1985-05-07",0.5011,0.5011,0.5011,0.5011,0.0],["1985-05-08",0.5215,0.5215,0.5215,0.5215,12347.0],["1985-05-09",0.5215,0.5215,0.5215,0.5215,20895.0],["1985-05-10",0.5215,0.5317,0.5113,0.5317,45590.0],["1985-05-13",0.5522,0.5522,0.5522,0.5522,0.0],["1985-05-14",0.5522,0.5522,0.5317,0.5317,30393.0],["1985-05-15",0.5522,0.5522,0.5522,0.5522,48439.0],["1985-05-16",0.5522,0.5522,0.5522,0.5522,4749.0],["1985-05-17",0.5522,0.5726,0.5522,0.5522,101628.0],["1985-05-20",0.5829,0.6238,0.5829,0.5829,302034.0],["1985-05-21",0.5931,0.6033,0.5931,0.5931,144369.0],["1985-05-22",0.5931,0.5931,0.5829,0.5829,68385.0],["1985-05-23",0.5829,0.5829,0.5829,0.5829,18996.0],["1985-05-24",0.5829,0.5829,0.5624,0.5624,50339.0],["1985-05-28",0.5624,0.5624,0.5624,0.5624,4749.0],["1985-05-29",0.5624,0.5624,0.5624,0.5624,12347.0],["1985-05-30",0.5726,0.5726,0.5726,0.5726,11398.0],["1985-05-31",0.5726,0.5726,0.5624,0.5624,12347.0],["1985-06-03",0.5624,0.5624,0.5522,0.5522,34193.0],["1985-06-04",0.5522,0.5522,0.5522,0.5522,3799.0],["1985-06-05",0.5624,0.5624,0.5624,0.5624,31343.0],["1985-06-06",0.5522,0.5522,0.5522,0.5522,950.0],["1985-06-07",0.5522,0.5624,0.5522,0.5522,88331.0],["1985-06-10",0.542,0.542,0.5215,0.5215,66485.0],["1985-06-11",0.5522,0.5522,0.5522,0.5522,11398.0],["1985-06-12",0.5317,0.5317,0.5215,0.5215,93080.0],["1985-06-13",0.5215,0.5215,0.5215,0.5215,37042.0],["1985-06-14",0.5113,0.5113,0.5113,0.5113,14247.0],["1985-06-17",0.5113,0.5215,0.5113,0.5113,0.0],["1985-06-18",0.5317,0.542,0.5317,0.5317,73134.0],["1985-06-19",0.5317,0.5522,0.5317,0.5317,48439.0],["1985-06-20",0.5317,0.542,0.5317,0.5317,37042.0],["1985-06-21",0.5317,0.5317,0.5215,0.5215,45590.0],["1985-06-24",0.5215,0.5215,0.5113,0.5113,48439.0],["1985-06-25",0.542,0.542,0.542,0.542,34193.0],["1985-06-26",0.5522,0.5522,0.5522,0.5522,20895.0],["1985-06-27",0.5624,0.5624,0.5624,0.5624,107327.0],["1985-06-28",0.5726,0.5829,0.5726,0.5726,18996.0],["1985-07-01",0.5726,0.5726,0.5726,0.5726,66485.0],["1985-07-02",0.5726,0.5726,0.5726,0.5726,78833.0],["1985-07-03",0.5726,0.5726,0.542,0.542,84532.0],["1985-07-05",0.542,0.542,0.542,0.542,0.0],["1985-07-08",0.5624,0.5726,0.5624,0.5624,4749.0],["1985-07-09",0.542,0.542,0.542,0.542,5699.0],["1985-07-10",0.542,0.5624,0.542,0.542,20895.0],["1985-07-11",0.5522,0.5624,0.5522,0.5522,20895.0],["1985-07-12",0.542,0.542,0.542,0.542,13297.0],["1985-07-15",0.5624,0.5624,0.5624,0.5624,12347.0],["1985-07-16",0.5624,0.5624,0.542,0.542,28494.0],["1985-07-17",0.5624,0.5624,0.5624,0.5624,318181.0],["1985-07-18",0.5726,0.5726,0.5726,0.5726,38942.0],["1985-07-19",0.5624,0.5624,0.5522,0.5522,28494.0],["1985-07-22",0.5726,0.5726,0.5726,0.5726,230800.0],["1985-07-23",0.5726,0.5726,0.5726,0.5726,22795.0],["1985-07-24",0.5726,0.5726,0.5726,0.5726,15197.0],["1985-07-25",0.5726,0.5726,0.5624,0.5624,52239.0],["1985-07-26",0.542,0.542,0.542,0.542,950.0],["1985-07-29",0.542,0.5624,0.542,0.542,43690.0],["1985-07-30",0.542,0.5624,0.542,0.542,151017.0],["1985-07-31",0.5624,0.5624,0.5624,0.5624,107327.0],["1985-08-01",0.5522,0.5522,0.5522,0.5522,148168.0],["1985-08-02",0.5522,0.5522,0.5522,0.5522,112076.0],["1985-08-05",0.542,0.542,0.542,0.542,3799.0],["1985-08-06",0.542,0.542,0.542,0.542,36092.0],["1985-08-07",0.542,0.5522,0.542,0.542,16146.0],["1985-08-08",0.542,0.542,0.542,0.542,15197.0],["1985-08-09",0.5522,0.5522,0.5522,0.5522,81682.0],["1985-08-12",0.5522,0.5624,0.542,0.542,0.0],["1985-08-13",0.5522,0.5522,0.5522,0.5522,117774.0],["1985-08-14",0.542,0.542,0.542,0.542,108276.0],["1985-08-15",0.5522,0.5624,0.5522,0.5522,15197.0],["1985-08-16",0.5726,0.5726,0.5726,0.5726,950.0],["1985-08-19",0.5522,0.5522,0.5317,0.5317,66485.0],["1985-08-20",0.5317,0.5522,0.5317,0.5317,0.0],["1985-08-21",0.5317,0.5317,0.5317,0.5317,5699.0],["1985-08-22",0.5522,0.5522,0.5522,0.5522,14247.0],["1985-08-23",0.5317,0.5317,0.5317,0.5317,60787.0],["1985-08-26",0.5317,0.5522,0.5317,0.5317,30393.0],["1985-08-27",0.5317,0.5522,0.5317,0.5317,20895.0],["1985-08-28",0.5317,0.5522,0.5317,0.5317,182360.0],["1985-08-29",0.542,0.542,0.542,0.542,70285.0],["1985-08-30",0.5317,0.5317,0.5317,0.5317,5699.0],["1985-09-03",0.5317,0.5317,0.5215,0.5215,118724.0],["1985-09-04",0.5317,0.5317,0.5317,0.5317,655357.0],["1985-09-05",0.5317,0.5317,0.5317,0.5317,142469.0],["1985-09-06",0.5317,0.5522,0.5215,0.5215,12347.0],["1985-09-09",0.5317,0.5522,0.5317,0.5317,246946.0],["1985-09-10",0.542,0.5522,0.542,0.542,12347.0],["1985-09-11",0.542,0.5522,0.542,0.542,36092.0],["1985-09-12",0.542,0.542,0.542,0.542,34193.0],["1985-09-13",0.542,0.5522,0.542,0.542,43690.0],["1985-09-16",0.5522,0.5522,0.5522,0.5522,5699.0],["1985-09-17",0.542,0.542,0.542,0.542,14247.0],["1985-09-18",0.542,0.5522,0.542,0.542,71234.0],["1985-09-19",0.542,0.542,0.542,0.542,34193.0],["1985-09-20",0.5317,0.5317,0.5317,0.5317,950.0],["1985-09-23",0.5317,0.5522,0.5317,0.5317,1900.0],["1985-09-24",0.5317,0.5317,0.5317,0.5317,95929.0],["1985-09-25",0.5317,0.5317,0.5317,0.5317,22795.0],["1985-09-26",0.5317,0.5317,0.5113,0.5113,36092.0],["1985-09-30",0.5113,0.5113,0.5113,0.5113,18996.0],["1985-10-01",0.5113,0.542,0.5113,0.5113,0.0],["1985-10-02",0.5113,0.542,0.5113,0.5113,34193.0],["1985-10-03",0.5215,0.542,0.5215,0.5215,45590.0],["1985-10-04",0.542,0.542,0.542,0.542,78833.0],["1985-10-07",0.542,0.542,0.5317,0.5317,72184.0],["1985-10-08",0.5317,0.542,0.5317,0.5317,3799.0],["1985-10-09",0.5317,0.5317,0.5317,0.5317,3799.0],["1985-10-10",0.5317,0.5317,0.5011,0.5011,22795.0],["1985-10-11",0.5215,0.5215,0.5215,0.5215,45590.0],["1985-10-14",0.5215,0.5215,0.5215,0.5215,18996.0],["1985-10-15",0.5215,0.5317,0.5215,0.5215,67435.0],["1985-10-16",0.542,0.542,0.542,0.542,1900.0],["1985-10-17",0.542,0.5624,0.542,0.542,63636.0],["1985-10-18",0.542,0.542,0.542,0.542,1900.0],["1985-10-21",0.542,0.542,0.542,0.542,3799.0],["1985-10-22",0.542,0.542,0.542,0.542,5699.0],["1985-10-23",0.5522,0.5522,0.5522,0.5522,4749.0],["1985-10-24",0.5522,0.5522,0.5522,0.5522,67435.0],["1985-10-25",0.5522,0.5522,0.5522,0.5522,43690.0],["1985-10-28",0.5522,0.5624,0.542,0.542,41791.0],["1985-10-29",0.542,0.5522,0.542,0.542,108276.0],["1985-10-30",0.542,0.542,0.5317,0.5317,50339.0],["1985-10-31",0.5317,0.5522,0.5317,0.5317,137720.0],["1985-11-01",0.5317,0.5624,0.5317,0.5317,19946.0],["1985-11-04",0.5317,0.5624,0.5317,0.5317,14247.0],["1985-11-05",0.5317,0.5624,0.5317,0.5317,18996.0],["1985-11-06",0.5624,0.5624,0.5624,0.5624,41791.0],["1985-11-07",0.5624,0.5624,0.5317,0.5317,16146.0],["1985-11-08",0.5317,0.5317,0.5317,0.5317,950.0],["1985-11-11",0.542,0.5522,0.542,0.542,66485.0],["1985-11-12",0.542,0.5624,0.5317,0.5317,453051.0],["1985-11-13",0.5726,0.5726,0.5726,0.5726,50339.0],["1985-11-14",0.5726,0.5726,0.5624,0.5624,43690.0],["1985-11-15",0.5624,0.5624,0.5522,0.5522,18996.0],["1985-11-18",0.5726,0.5726,0.5726,0.5726,45590.0],["1985-11-19",0.5726,0.5829,0.5726,0.5726,102578.0],["1985-11-20",0.6033,0.6135,0.6033,0.6033,133921.0],["1985-11-21",0.6238,0.6238,0.6238,0.6238,111126.0],["1985-11-22",0.5931,0.5931,0.5931,0.5931,1900.0],["1985-11-25",0.5931,0.634,0.5931,0.5931,6649.0],["1985-11-26",0.6033,0.6238,0.6033,0.6033,14247.0],["1985-11-27",0.6033,0.6033,0.5931,0.6033,4749.0],["1985-11-29",0.6033,0.6238,0.5931,0.6238,12347.0],["1985-12-02",0.6238,0.6238,0.5931,0.6135,50339.0],["1985-12-03",0.6135,0.6238,0.5931,0.6238,58887.0],["1985-12-04",0.6238,0.6544,0.6033,0.6544,210854.0],["1985-12-05",0.6544,0.6544,0.634,0.6544,18996.0],["1985-12-06",0.6544,0.6647,0.634,0.6544,92130.0],["1985-12-09",0.6544,0.6647,0.6544,0.6544,89281.0],["1985-12-10",0.6544,0.6544,0.6544,0.6544,173812.0],["1985-12-11",0.6544,0.6647,0.6544,0.6544,38942.0],["1985-12-12",0.6544,0.6647,0.6544,0.6544,49389.0],["1985-12-13",0.6544,0.6647,0.6544,0.6544,52239.0],["1985-12-16",0.6544,0.6647,0.6544,0.6544,60787.0],["1985-12-17",0.6544,0.6544,0.6544,0.6544,57937.0],["1985-12-18",0.6544,0.6647,0.6442,0.6544,106377.0],["1985-12-19",0.6544,0.6749,0.6442,0.6749,56988.0],["1985-12-20",0.6749,0.6851,0.6647,0.6851,112076.0],["1985-12-23",0.6851,0.6851,0.6647,0.6647,45590.0],["1985-12-24",0.6647,0.6749,0.6647,0.6647,20895.0],["1985-12-26",0.6647,0.6647,0.6647,0.6647,13297.0],["1985-12-27",0.6647,0.6749,0.6544,0.6749,79783.0],["1985-12-30",0.6647,0.6647,0.6238,0.6238,75034.0],["1985-12-31",0.6238,0.6238,0.6033,0.6033,123473.0],["1986-01-02",0.6238,0.6238,0.6238,0.6238,21845.0],["1986-01-03",0.6238,0.6238,0.6135,0.6135,48439.0],["1986-01-06",0.634,0.6442,0.634,0.6442,22795.0],["1986-01-07",0.6544,0.6647,0.6544,0.6647,320080.0],["1986-01-08",0.6647,0.6851,0.6544,0.6851,183310.0],["1986-01-09",0.6647,0.6647,0.6544,0.6544,74084.0],["1986-01-10",0.6544,0.6749,0.6544,0.6749,70285.0],["1986-01-13",0.6749,0.6749,0.6544,0.6749,22795.0],["1986-01-14",0.6749,0.6851,0.6544,0.6544,160515.0],["1986-01-15",0.6544,0.6749,0.6544,0.6749,19946.0],["1986-01-16",0.6749,0.6953,0.6544,0.6953,106377.0],["1986-01-17",0.6953,0.6953,0.6647,0.6953,207055.0],["1986-01-20",0.6953,0.6953,0.6647,0.6749,26594.0],["1986-01-21",0.6851,0.6851,0.6851,0.6851,950.0],["1986-01-22",0.6953,0.6953,0.6953,0.6953,0.0],["1986-01-23",0.6953,0.6953,0.6851,0.6851,14247.0],["1986-01-24",0.6851,0.6953,0.6749,0.6749,34193.0],["1986-01-27",0.6749,0.6953,0.6647,0.6749,130122.0],["1986-01-28",0.6749,0.7056,0.6749,0.7056,160515.0],["1986-01-29",0.7056,0.7567,0.6749,0.7465,275440.0],["1986-01-30",0.7465,0.7669,0.726,0.7465,43690.0],["1986-01-31",0.7465,0.7669,0.726,0.7567,60787.0],["1986-02-03",0.7567,0.7772,0.726,0.7772,240298.0],["1986-02-04",0.7874,0.8385,0.7874,0.8385,288737.0],["1986-02-05",0.8385,0.8385,0.8078,0.8181,184260.0],["1986-02-06",0.8181,0.8385,0.8078,0.8181,73134.0],["1986-02-07",0.8181,0.8385,0.8181,0.8181,81682.0],["1986-02-10",0.8181,0.8487,0.8181,0.8385,78833.0],["1986-02-11",0.8385,0.8487,0.8181,0.8181,102578.0],["1986-02-12",0.8283,0.8487,0.8283,0.8487,249796.0],["1986-02-13",0.8487,0.8487,0.8283,0.8487,101628.0],["1986-02-14",0.8487,0.8487,0.8283,0.8283,174762.0],["1986-02-18",0.8283,0.8487,0.8283,0.8487,636361.0],["1986-02-19",0.8487,0.8487,0.8283,0.8487,147218.0],["1986-02-20",0.8487,0.8487,0.8283,0.8385,114925.0],["1986-02-21",0.8385,0.8385,0.8283,0.8385,106377.0],["1986-02-24",0.8181,0.8181,0.8181,0.8181,950.0],["1986-02-25",0.8181,0.8385,0.8078,0.8181,145318.0],["1986-02-26",0.8181,0.8283,0.8078,0.8078,20895.0],["1986-02-27",0.8078,0.8283,0.7976,0.8283,43690.0],["1986-02-28",0.8283,0.8385,0.8078,0.8181,182360.0],["1986-03-03",0.8181,0.8487,0.8181,0.8283,819671.0],["1986-03-04",0.8385,0.859,0.8385,0.859,599319.0],["1986-03-05",0.859,0.859,0.8385,0.8385,240298.0],["1986-03-06",0.8487,0.8896,0.8487,0.8896,603118.0],["1986-03-07",0.8896,0.8896,0.8692,0.8794,429306.0],["1986-03-10",0.8794,0.8896,0.8794,0.8896,78833.0],["1986-03-11",0.8896,0.8999,0.8794,0.8999,184260.0],["1986-03-12",0.8999,0.8999,0.8794,0.8999,139620.0],["1986-03-13",0.8999,0.8999,0.8794,0.8999,147218.0],["1986-03-14",0.8999,0.8999,0.8794,0.8999,147218.0],["1986-03-17",0.8999,0.8999,0.8794,0.8794,18996.0],["1986-03-18",0.8794,0.8999,0.8794,0.8896,252645.0],["1986-03-19",0.8896,0.8999,0.8794,0.8794,201356.0],["1986-03-20",0.8794,0.8999,0.8692,0.8794,60787.0],["1986-03-21",0.8794,0.8999,0.8692,0.8794,114925.0],["1986-03-24",0.8794,0.8896,0.8794,0.8896,22795.0],["1986-03-25",0.8794,0.8794,0.8692,0.8794,67435.0],["1986-03-26",0.8794,0.8896,0.8692,0.8896,189959.0],["1986-03-27",0.8896,0.8999,0.8794,0.8794,45590.0],["1986-03-31",0.8794,0.8896,0.8692,0.8692,57937.0],["1986-04-01",0.8692,0.8896,0.8692,0.8692,75034.0],["1986-04-02",0.8692,0.8896,0.8692,0.8794,207055.0],["1986-04-03",0.8794,0.8896,0.859,0.8896,51289.0],["1986-04-04",0.859,0.859,0.859,0.859,101628.0],["1986-04-07",0.859,0.8794,0.8487,0.8487,204205.0],["1986-04-08",0.8487,0.859,0.8283,0.8283,147218.0],["1986-04-09",0.8283,0.8487,0.8283,0.8283,56038.0],["1986-04-10",0.8283,0.8487,0.8283,0.8487,58887.0],["1986-04-11",0.8487,0.8487,0.8283,0.8487,34193.0],["1986-04-14",0.8487,0.8487,0.8283,0.8487,55088.0],["1986-04-15",0.8487,0.8487,0.8283,0.8283,12347.0],["1986-04-16",0.8283,0.8487,0.8283,0.8283,81682.0],["1986-04-17",0.8283,0.859,0.8283,0.859,185210.0],["1986-04-18",0.859,0.8794,0.8487,0.8487,43690.0],["1986-04-21",0.859,0.8794,0.859,0.859,74084.0],["1986-04-22",0.859,0.8794,0.859,0.8794,28494.0],["1986-04-23",0.8794,0.8794,0.859,0.859,74084.0],["1986-04-24",0.859,0.8794,0.859,0.8794,30393.0],["1986-04-25",0.8487,0.8487,0.8487,0.8487,48439.0],["1986-04-28",0.8487,0.8692,0.8385,0.8692,57937.0],["1986-04-29",0.859,0.859,0.8181,0.8181,145318.0],["1986-04-30",0.8181,0.8487,0.8181,0.8283,125373.0],["1986-05-01",0.8283,0.8385,0.8181,0.8181,106377.0],["1986-05-02",0.8181,0.8283,0.7976,0.8078,534733.0],["1986-05-05",0.8078,0.8181,0.7976,0.8181,101628.0],["1986-05-06",0.8181,0.8487,0.8181,0.8487,438804.0],["1986-05-07",0.8487,0.859,0.8283,0.8487,355223.0],["1986-05-08",0.8487,0.8487,0.8283,0.8487,49389.0],["1986-05-09",0.8487,0.8487,0.8181,0.8283,255494.0],["1986-05-12",0.8283,0.8283,0.8181,0.8283,126322.0],["1986-05-13",0.8283,0.8487,0.8283,0.8487,118724.0],["1986-05-14",0.8487,0.8487,0.8283,0.8487,14247.0],["1986-05-15",0.8487,0.8487,0.8283,0.8283,38942.0],["1986-05-16",0.8283,0.8487,0.8283,0.8283,96879.0],["1986-05-19",0.8283,0.8283,0.8283,0.8283,20895.0],["1986-05-20",0.8283,0.8385,0.8283,0.8283,38942.0],["1986-05-21",0.8283,0.8385,0.8283,0.8385,231749.0],["1986-05-22",0.8385,0.8385,0.8283,0.8283,92130.0],["1986-05-23",0.8283,0.8487,0.8283,0.8385,64586.0],["1986-05-27",0.8385,0.8487,0.8283,0.8385,338126.0],["1986-05-28",0.8385,0.859,0.8385,0.8487,283038.0],["1986-05-29",0.8487,0.859,0.8385,0.859,59837.0],["1986-05-30",0.8487,0.8487,0.8385,0.8385,111126.0],["1986-06-02",0.8385,0.859,0.8385,0.8385,48439.0],["1986-06-03",0.8487,0.8487,0.8487,0.8487,57937.0],["1986-06-04",0.8487,0.859,0.8385,0.859,198507.0],["1986-06-05",0.859,0.8794,0.859,0.8794,196607.0],["1986-06-06",0.8794,0.8794,0.8487,0.859,552779.0],["1986-06-09",0.8385,0.8385,0.8181,0.8283,43690.0],["1986-06-10",0.8181,0.8181,0.7669,0.7772,142469.0],["1986-06-11",0.7772,0.7874,0.7669,0.7874,165264.0],["1986-06-12",0.7874,0.7874,0.7772,0.7772,21845.0],["1986-06-13",0.7772,0.7874,0.7669,0.7874,96879.0],["1986-06-16",0.7874,0.8283,0.7669,0.8181,323879.0],["1986-06-17",0.8181,0.8283,0.8181,0.8283,18996.0],["1986-06-18",0.8283,0.8385,0.8078,0.8181,73134.0],["1986-06-19",0.8181,0.8283,0.8181,0.8181,14247.0],["1986-06-20",0.8181,0.8794,0.8181,0.8487,247896.0],["1986-06-23",0.8487,0.8487,0.8487,0.8487,950.0],["1986-06-24",0.8487,0.8794,0.8487,0.8487,68385.0],["1986-06-25",0.8487,0.8794,0.8487,0.859,75034.0],["1986-06-26",0.859,0.8794,0.8487,0.8487,34193.0],["1986-06-27",0.8487,0.8692,0.8385,0.8692,79783.0],["1986-06-30",0.859,0.859,0.8385,0.859,18996.0],["1986-07-01",0.859,0.8692,0.8283,0.8385,75034.0],["1986-07-02",0.8385,0.8385,0.8385,0.8385,43690.0],["1986-07-03",0.8385,0.8692,0.8385,0.8385,19946.0],["1986-07-07",0.8385,0.859,0.8283,0.8283,74084.0],["1986-07-08",0.8181,0.8181,0.7772,0.7874,77883.0],["1986-07-09",0.7567,0.7567,0.7567,0.7567,12347.0],["1986-07-10",0.7567,0.7772,0.7567,0.7669,21845.0],["1986-07-11",0.7567,0.7567,0.7158,0.7158,77883.0],["1986-07-14",0.6749,0.6749,0.6135,0.6749,355223.0],["1986-07-15",0.6749,0.6953,0.6749,0.6953,66485.0],["1986-07-16",0.6953,0.7158,0.6851,0.7158,56988.0],["1986-07-17",0.7158,0.726,0.7056,0.7056,13297.0],["1986-07-18",0.7056,0.7056,0.7056,0.7056,33243.0],["1986-07-21",0.7056,0.7158,0.6749,0.6851,72184.0],["1986-07-22",0.6851,0.6851,0.6647,0.6749,70285.0],["1986-07-23",0.6749,0.6749,0.6749,0.6749,30393.0],["1986-07-24",0.6749,0.6851,0.6647,0.6851,3799.0],["1986-07-25",0.6647,0.6647,0.6544,0.6544,21845.0],["1986-07-28",0.6544,0.6544,0.6544,0.6544,20895.0],["1986-07-29",0.6442,0.6442,0.6442,0.6442,18996.0],["1986-07-30",0.634,0.634,0.5931,0.6238,210854.0],["1986-07-31",0.6238,0.634,0.6135,0.6135,48439.0],["1986-08-01",0.6135,0.634,0.6135,0.6238,166214.0],["1986-08-04",0.6238,0.6238,0.6135,0.6238,42741.0],["1986-08-05",0.6238,0.634,0.6238,0.634,117774.0],["1986-08-06",0.634,0.6544,0.634,0.6544,126322.0],["1986-08-07",0.6544,0.6749,0.634,0.6544,57937.0],["1986-08-08",0.6749,0.6851,0.6749,0.6749,89281.0],["1986-08-11",0.6544,0.6544,0.6544,0.6544,950.0],["1986-08-12",0.6544,0.6851,0.6544,0.6647,30393.0],["1986-08-13",0.6647,0.7056,0.6647,0.6749,28494.0],["1986-08-14",0.6749,0.6749,0.6749,0.6749,3799.0],["1986-08-15",0.6749,0.7056,0.6749,0.6749,12347.0],["1986-08-18",0.6749,0.6851,0.6749,0.6851,30393.0],["1986-08-19",0.6851,0.7056,0.6749,0.6749,16146.0],["1986-08-20",0.6749,0.6749,0.6749,0.6749,3799.0],["1986-08-21",0.6749,0.7669,0.6749,0.726,160515.0],["1986-08-22",0.726,0.7567,0.726,0.7465,56038.0],["1986-08-25",0.7465,0.7567,0.726,0.7465,249796.0],["1986-08-26",0.7465,0.7669,0.726,0.7465,193758.0],["1986-08-27",0.7465,0.7669,0.726,0.7465,210854.0],["1986-08-28",0.7465,0.7567,0.726,0.7567,42741.0],["1986-08-29",0.7567,0.7567,0.7158,0.7158,12347.0],["1986-09-02",0.7158,0.7567,0.7158,0.7158,13297.0],["1986-09-03",0.7158,0.726,0.7056,0.7056,56038.0],["1986-09-04",0.7056,0.7056,0.7056,0.7056,56988.0],["1986-09-05",0.7056,0.7056,0.7056,0.7056,57937.0],["1986-09-08",0.7056,0.726,0.6749,0.7056,671503.0],["1986-09-09",0.7056,0.726,0.6953,0.7056,43690.0],["1986-09-10",0.7056,0.726,0.7056,0.726,31343.0],["1986-09-11",0.726,0.726,0.6647,0.6647,202306.0],["1986-09-12",0.6647,0.6749,0.6544,0.6544,52239.0],["1986-09-15",0.6544,0.6544,0.6544,0.6544,52239.0],["1986-09-16",0.6544,0.6647,0.6442,0.6544,79783.0],["1986-09-17",0.6544,0.6544,0.6544,0.6544,38942.0],["1986-09-18",0.6544,0.6544,0.634,0.6442,52239.0],["1986-09-19",0.6544,0.6851,0.6544,0.6851,42741.0],["1986-09-22",0.6851,0.6953,0.6851,0.6953,28494.0],["1986-09-23",0.6953,0.7056,0.6953,0.7056,3799.0],["1986-09-24",0.7056,0.7158,0.6953,0.6953,16146.0],["1986-09-25",0.6953,0.7158,0.6953,0.6953,94029.0],["1986-09-26",0.6953,0.6953,0.6953,0.6953,37042.0],["1986-09-29",0.6953,0.6953,0.6851,0.6851,18996.0],["1986-09-30",0.6953,0.6953,0.6953,0.6953,75034.0],["1986-10-01",0.6953,0.7056,0.6749,0.6749,198507.0],["1986-10-02",0.6953,0.6953,0.6953,0.6953,50339.0],["1986-10-03",0.6953,0.7056,0.6851,0.7056,88331.0],["1986-10-06",0.7056,0.7158,0.6851,0.7158,14247.0],["1986-10-07",0.7158,0.7158,0.6851,0.6851,29444.0],["1986-10-08",0.7056,0.726,0.7056,0.7056,41791.0],["1986-10-09",0.7056,0.726,0.7056,0.726,59837.0],["1986-10-10",0.7158,0.7158,0.7056,0.7056,31343.0],["1986-10-13",0.726,0.7465,0.726,0.7465,43690.0],["1986-10-14",0.7567,0.7567,0.7567,0.7567,3799.0],["1986-10-15",0.7567,0.8181,0.7567,0.7976,288737.0],["1986-10-16",0.7976,0.8181,0.7874,0.8078,306783.0],["1986-10-17",0.8078,0.8487,0.8078,0.8283,489143.0],["1986-10-20",0.8283,0.8487,0.8181,0.8181,557528.0],["1986-10-21",0.8181,0.8385,0.8181,0.8181,102578.0],["1986-10-22",0.8181,0.8283,0.7976,0.7976,71234.0],["1986-10-23",0.7976,0.8078,0.7874,0.7976,131071.0],["1986-10-24",0.7976,0.7976,0.7874,0.7976,20895.0],["1986-10-27",0.7976,0.8078,0.7874,0.7874,1900.0],["1986-10-28",0.7874,0.8078,0.7874,0.8078,48439.0],["1986-10-29",0.8078,0.8078,0.7874,0.8078,25644.0],["1986-10-30",0.8181,0.8487,0.8181,0.8385,362821.0],["1986-10-31",0.8385,0.8692,0.8283,0.8692,142469.0],["1986-11-03",0.8692,0.8692,0.8487,0.859,75034.0],["1986-11-04",0.859,0.8794,0.859,0.8692,227000.0],["1986-11-05",0.8692,0.8794,0.859,0.859,21845.0],["1986-11-06",0.859,0.8692,0.859,0.859,50339.0],["1986-11-07",0.859,0.8794,0.859,0.8794,6649.0],["1986-11-10",0.8794,0.8794,0.859,0.8692,57937.0],["1986-11-11",0.8692,0.8794,0.8692,0.8692,193758.0],["1986-11-12",0.8692,0.8794,0.8692,0.8692,50339.0],["1986-11-13",0.8692,0.8896,0.8692,0.8692,87381.0],["1986-11-14",0.8692,0.8794,0.8692,0.8794,28494.0],["1986-11-17",0.8794,0.8896,0.8692,0.8896,407461.0],["1986-11-18",0.8896,0.8896,0.8794,0.8794,425507.0],["1986-11-19",0.8794,0.8896,0.8487,0.8794,662006.0],["1986-11-20",0.8794,0.8896,0.8692,0.8794,126322.0],["1986-11-21",0.8794,0.8999,0.8692,0.8896,237448.0],["1986-11-24",0.8896,0.8999,0.8794,0.8794,64586.0],["1986-11-25",0.8794,0.8794,0.8487,0.8487,60787.0],["1986-11-26",0.8487,0.859,0.8385,0.8487,37042.0],["1986-11-28",0.8385,0.8385,0.8385,0.8385,950.0],["1986-12-01",0.8385,0.8487,0.8385,0.8487,35142.0],["1986-12-02",0.8385,0.8385,0.8385,0.8385,117774.0],["1986-12-03",0.8385,0.8487,0.8078,0.8385,135820.0],["1986-12-04",0.8385,0.859,0.8385,0.859,165264.0],["1986-12-05",0.8487,0.8487,0.8487,0.8487,50339.0],["1986-12-08",0.8487,0.859,0.8385,0.859,52239.0],["1986-12-09",0.8487,0.8487,0.8283,0.8283,29444.0],["1986-12-10",0.8283,0.8385,0.8283,0.8283,182360.0],["1986-12-11",0.8283,0.8283,0.8181,0.8181,75034.0],["1986-12-12",0.8078,0.8078,0.7976,0.7976,31343.0],["1986-12-15",0.7976,0.7976,0.7976,0.7976,14247.0],["1986-12-16",0.7976,0.7976,0.7976,0.7976,950.0],["1986-12-17",0.8078,0.8283,0.8078,0.8181,16146.0],["1986-12-18",0.8181,0.8283,0.8078,0.8078,120624.0],["1986-12-19",0.8078,0.8078,0.7874,0.7976,58887.0],["1986-12-22",0.7976,0.7976,0.7772,0.7772,73134.0],["1986-12-23",0.7772,0.7772,0.7669,0.7772,19946.0],["1986-12-24",0.7772,0.7772,0.7669,0.7772,1021027.0],["1986-12-26",0.7772,0.7772,0.7669,0.7669,14247.0],["1986-12-29",0.7669,0.7669,0.7669,0.7669,28494.0],["1986-12-30",0.7669,0.7772,0.7669,0.7772,12347.0],["1986-12-31",0.7772,0.8078,0.7669,0.8078,68385.0],["1987-01-02",0.8078,0.8181,0.8078,0.8181,12347.0],["1987-01-05",0.8181,0.8181,0.8181,0.8181,165264.0],["1987-01-06",0.8283,0.8692,0.8283,0.8692,87381.0],["1987-01-07",0.8692,0.8794,0.8692,0.8794,73134.0],["1987-01-08",0.8794,0.8896,0.8692,0.8692,50339.0],["1987-01-09",0.8692,0.8794,0.8692,0.8794,29444.0],["1987-01-12",0.8896,0.9203,0.8896,0.9101,245996.0],["1987-01-13",0.9101,0.9101,0.8794,0.8999,78833.0],["1987-01-14",0.8896,0.8896,0.8794,0.8896,14247.0],["1987-01-15",0.8896,0.9203,0.8794,0.9203,92130.0],["1987-01-16",0.9203,0.9305,0.8999,0.9203,243147.0],["1987-01-19",0.9101,0.9101,0.8794,0.8999,48439.0],["1987-01-20",0.8999,0.9203,0.8896,0.9101,56988.0],["1987-01-21",0.9101,0.9101,0.8896,0.8999,129172.0],["1987-01-22",0.8999,0.9203,0.8794,0.9101,81682.0],["1987-01-23",0.9203,0.9408,0.9203,0.9305,274490.0],["1987-01-26",0.9305,0.9305,0.9203,0.9305,154816.0],["1987-01-27",0.9305,0.9612,0.9305,0.951,210854.0],["1987-01-28",0.9305,0.9305,0.9203,0.9305,66485.0],["1987-01-29",0.9305,0.951,0.9305,0.9305,210854.0],["1987-01-30",0.9305,0.9305,0.9101,0.9203,142469.0],["1987-02-02",0.9203,0.9305,0.9101,0.9203,50339.0],["1987-02-03",0.9203,0.9305,0.9203,0.9305,123473.0],["1987-02-04",0.9305,0.9408,0.9203,0.9203,145318.0],["1987-02-05",0.9203,0.951,0.9101,0.951,221302.0],["1987-02-06",0.951,0.9714,0.9408,0.9612,148168.0],["1987-02-09",0.9612,0.9714,0.951,0.951,31343.0],["1987-02-10",0.9408,0.9408,0.9203,0.9305,29444.0],["1987-02-11",0.9305,0.951,0.9305,0.9408,38942.0],["1987-02-12",0.9408,0.9714,0.9408,0.9714,106377.0],["1987-02-13",0.9714,0.9714,0.951,0.9714,20895.0],["1987-02-17",0.9714,1.0123,0.9714,1.0123,72184.0],["1987-02-18",1.0123,1.0226,0.9305,0.9408,245996.0],["1987-02-19",0.9408,0.9408,0.9203,0.9203,115875.0],["1987-02-20",0.9203,0.951,0.8999,0.951,94029.0],["1987-02-23",0.951,0.951,0.9203,0.9203,52239.0],["1987-02-24",0.9203,0.9203,0.8999,0.9203,16146.0],["1987-02-25",0.9203,0.9203,0.9101,0.9203,3799.0],["1987-02-26",0.9203,0.9203,0.9101,0.9101,29444.0],["1987-02-27",0.9101,0.9101,0.8896,0.8896,34193.0],["1987-03-02",0.8999,0.9101,0.8999,0.9101,19946.0],["1987-03-03",0.9101,0.9101,0.8999,0.9101,14247.0],["1987-03-04",0.9101,0.9203,0.8896,0.9203,151017.0],["1987-03-05",0.9101,0.9101,0.9101,0.9101,950.0],["1987-03-06",0.9101,0.9101,0.9101,0.9101,0.0],["1987-03-09",0.9101,0.9101,0.9101,0.9101,19946.0],["1987-03-10",0.9101,0.9203,0.8896,0.8896,34193.0],["1987-03-11",0.8999,0.9203,0.8999,0.9101,70285.0],["1987-03-12",0.9101,0.9101,0.8999,0.8999,36092.0],["1987-03-13",0.8999,0.9203,0.8999,0.9203,57937.0],["1987-03-16",0.9203,0.9305,0.9203,0.9305,37042.0],["1987-03-17",0.9305,0.9408,0.9203,0.9408,43690.0],["1987-03-18",0.9408,0.9408,0.9203,0.9203,28494.0],["1987-03-19",0.9203,0.9203,0.8999,0.9203,57937.0],["1987-03-20",0.9203,0.9305,0.9203,0.9203,42741.0],["1987-03-23",0.9203,0.9408,0.9203,0.9305,73134.0],["1987-03-24",0.9203,0.9203,0.8896,0.8896,84532.0],["1987-03-25",0.8999,0.9101,0.8999,0.8999,64586.0],["1987-03-26",0.8999,0.8999,0.8999,0.8999,28494.0],["1987-03-27",0.8999,0.8999,0.8896,0.8896,68385.0],["1987-03-30",0.8896,0.8999,0.8487,0.8896,117774.0],["1987-03-31",0.8896,0.9203,0.8794,0.9203,43690.0],["1987-04-01",0.9101,0.9101,0.8999,0.8999,29444.0],["1987-04-02",0.8999,0.8999,0.8999,0.8999,52239.0],["1987-04-03",0.8896,0.8896,0.859,0.859,107327.0],["1987-04-06",0.859,0.8794,0.859,0.8794,15197.0],["1987-04-07",0.8794,0.8794,0.8692,0.8794,19946.0],["1987-04-08",0.8692,0.8692,0.8692,0.8692,3799.0],["1987-04-09",0.8692,0.8692,0.859,0.8692,13297.0],["1987-04-10",0.8692,0.8794,0.859,0.8692,50339.0],["1987-04-13",0.859,0.859,0.7874,0.7976,145318.0],["1987-04-14",0.7976,0.7976,0.7772,0.7772,42741.0],["1987-04-15",0.7772,0.7772,0.7772,0.7772,3799.0],["1987-04-16",0.7772,0.7976,0.7772,0.7874,36092.0],["1987-04-20",0.7772,0.7772,0.7669,0.7772,57937.0],["1987-04-21",0.7772,0.7874,0.7669,0.7874,78833.0],["1987-04-22",0.7772,0.7772,0.7772,0.7772,37042.0],["1987-04-23",0.7772,0.7772,0.7465,0.7567,37042.0],["1987-04-24",0.7567,0.7669,0.726,0.726,45590.0],["1987-04-27",0.726,0.726,0.7056,0.7056,36092.0],["1987-04-28",0.7056,0.7158,0.6851,0.6851,37042.0],["1987-04-29",0.6851,0.7056,0.6851,0.7056,96879.0],["1987-04-30",0.7056,0.7158,0.7056,0.7158,126322.0],["1987-05-01",0.7158,0.7669,0.7056,0.7567,129172.0],["1987-05-04",0.7465,0.7465,0.7465,0.7465,5699.0],["1987-05-05",0.7465,0.7465,0.726,0.726,18996.0],["1987-05-06",0.726,0.7465,0.726,0.726,16146.0],["1987-05-07",0.726,0.7567,0.7158,0.7158,112076.0],["1987-05-08",0.7158,0.726,0.7158,0.7158,90230.0],["1987-05-11",0.7158,0.7158,0.7158,0.7158,3799.0],["1987-05-12",0.7158,0.7158,0.7056,0.7056,25644.0],["1987-05-13",0.7056,0.726,0.7056,0.726,82632.0],["1987-05-14",0.726,0.726,0.7056,0.7056,41791.0],["1987-05-15",0.7056,0.7158,0.7056,0.7158,49389.0],["1987-05-18",0.7158,0.726,0.7158,0.7158,22795.0],["1987-05-19",0.726,0.7465,0.726,0.726,57937.0],["1987-05-20",0.7158,0.7158,0.7056,0.7056,50339.0],["1987-05-21",0.7158,0.726,0.7158,0.726,12347.0],["1987-05-22",0.726,0.7567,0.726,0.726,106377.0],["1987-05-26",0.726,0.726,0.726,0.726,14247.0],["1987-05-27",0.7465,0.7465,0.7465,0.7465,3799.0],["1987-05-28",0.7465,0.7669,0.7465,0.7669,41791.0],["1987-05-29",0.7669,0.8078,0.7669,0.8078,138670.0],["1987-06-01",0.7976,0.7976,0.7976,0.7976,19946.0],["1987-06-02",0.7976,0.8283,0.7976,0.8283,16146.0],["1987-06-03",0.8283,0.8385,0.8181,0.8385,204205.0],["1987-06-04",0.8283,0.8283,0.8181,0.8181,81682.0],["1987-06-05",0.8181,0.8385,0.8181,0.8385,43690.0],["1987-06-08",0.8385,0.8487,0.8283,0.8385,45590.0],["1987-06-09",0.8385,0.8896,0.8385,0.8896,96879.0],["1987-06-10",0.8896,0.9203,0.8794,0.9203,189009.0],["1987-06-11",0.9203,0.951,0.9203,0.951,165264.0],["1987-06-12",0.951,1.2373,0.9408,1.1453,1393346.0],["1987-06-15",1.1453,1.176,1.043,1.0737,342875.0],["1987-06-16",1.0737,1.0839,1.0532,1.0532,108276.0],["1987-06-17",1.043,1.043,1.0123,1.0123,56038.0],["1987-06-18",1.0123,1.0328,1.0123,1.0328,120624.0],["1987-06-19",1.0328,1.1657,1.0226,1.1248,794977.0],["1987-06-22",1.1248,1.1453,1.0941,1.0941,258344.0],["1987-06-23",1.0941,1.1146,1.0635,1.0635,163364.0],["1987-06-24",1.0635,1.0635,1.0123,1.0328,137720.0],["1987-06-25",1.0328,1.0328,1.0123,1.0328,89281.0],["1987-06-26",1.0328,1.0839,1.0328,1.0737,158615.0],["1987-06-29",1.0635,1.0635,1.0532,1.0532,14247.0],["1987-06-30",1.043,1.043,1.0328,1.043,34193.0],["1987-07-01",1.043,1.043,0.8999,0.8999,596470.0],["1987-07-02",0.9203,1.043,0.9203,0.9919,911801.0],["1987-07-06",0.9919,1.0328,0.9919,1.0123,87381.0],["1987-07-07",1.0123,1.0328,0.9919,1.0328,35142.0],["1987-07-08",1.0328,1.0839,1.0226,1.0839,167164.0],["1987-07-09",1.0839,1.1044,1.0328,1.0328,171912.0],["1987-07-10",1.043,1.1044,1.043,1.1044,268791.0],["1987-07-13",1.1044,1.1146,1.0839,1.0839,72184.0],["1987-07-14",1.0839,1.0941,1.0635,1.0839,75034.0],["1987-07-15",1.0839,1.0941,1.0737,1.0941,86431.0],["1987-07-16",1.0941,1.0941,1.0737,1.0737,35142.0],["1987-07-17",1.0737,1.0839,1.0737,1.0737,114925.0],["1987-07-20",1.0737,1.0839,1.0532,1.0737,118724.0],["1987-07-21",1.0737,1.0839,1.0635,1.0737,266892.0],["1987-07-22",1.0737,1.0941,1.0737,1.0737,147218.0],["1987-07-23",1.0839,1.1044,1.0839,1.1044,126322.0],["1987-07-24",1.1044,1.1146,1.0737,1.0839,226051.0],["1987-07-27",1.0839,1.0941,1.0839,1.0839,63636.0],["1987-07-28",1.0839,1.0941,1.0635,1.0839,135820.0],["1987-07-29",1.0839,1.1351,1.0839,1.1248,494842.0],["1987-07-30",1.1453,1.268,1.1453,1.2169,849115.0],["1987-07-31",1.2169,1.268,1.2169,1.2373,470147.0],["1987-08-03",1.2373,1.2373,1.2066,1.2066,210854.0],["1987-08-04",1.2066,1.2169,1.1862,1.1964,195657.0],["1987-08-05",1.2169,1.2782,1.2169,1.268,633512.0],["1987-08-06",1.2782,1.3089,1.2782,1.2782,400813.0],["1987-08-07",1.2782,1.2782,1.2475,1.2475,145318.0],["1987-08-10",1.2475,1.268,1.2475,1.2475,154816.0],["1987-08-11",1.2475,1.2475,1.1964,1.2169,194708.0],["1987-08-12",1.2169,1.2169,1.1964,1.1964,55088.0],["1987-08-13",1.1964,1.2271,1.1964,1.2169,115875.0],["1987-08-14",1.2169,1.2169,1.1248,1.1248,230800.0],["1987-08-17",1.1248,1.2066,1.1146,1.2066,342875.0],["1987-08-18",1.2066,1.2169,1.1862,1.2066,115875.0],["1987-08-19",1.2066,1.2169,1.1964,1.2066,103527.0],["1987-08-20",1.2066,1.2169,1.1964,1.1964,102578.0],["1987-08-21",1.2373,1.268,1.2373,1.268,670554.0],["1987-08-24",1.268,1.268,1.2373,1.2475,232699.0],["1987-08-25",1.2475,1.268,1.2475,1.2475,335277.0],["1987-08-26",1.2475,1.2782,1.2475,1.268,56988.0],["1987-08-27",1.268,1.268,1.268,1.268,55088.0],["1987-08-28",1.268,1.2782,1.268,1.268,64586.0],["1987-08-31",1.268,1.268,1.2475,1.2475,87381.0],["1987-09-01",1.2475,1.2475,1.2475,1.2475,75034.0],["1987-09-02",1.2475,1.2475,1.2373,1.2475,63636.0],["1987-09-03",1.2373,1.2373,1.2271,1.2373,138670.0],["1987-09-04",1.2373,1.2475,1.2169,1.2169,73134.0],["1987-09-08",1.2169,1.2169,1.1862,1.2066,144369.0],["1987-09-09",1.2066,1.2169,1.1964,1.1964,52239.0],["1987-09-10",1.1964,1.1964,1.1862,1.1862,191858.0],["1987-09-11",1.1964,1.2066,1.1964,1.1964,30393.0],["1987-09-14",1.176,1.176,1.1657,1.176,182360.0],["1987-09-15",1.176,1.176,1.176,1.176,51289.0],["1987-09-16",1.176,1.176,1.1657,1.176,84532.0],["1987-09-17",1.176,1.2066,1.176,1.2066,78833.0],["1987-09-18",1.2066,1.2066,1.1964,1.1964,15197.0],["1987-09-21",1.1964,1.1964,1.1862,1.1862,60787.0],["1987-09-22",1.1862,1.1964,1.1862,1.1964,21845.0],["1987-09-23",1.1964,1.2169,1.1862,1.2066,82632.0],["1987-09-24",1.2169,1.2169,1.2169,1.2169,3799.0],["1987-09-25",1.2169,1.2782,1.2169,1.2782,117774.0],["1987-09-28",1.2782,1.2782,1.268,1.268,245996.0],["1987-09-29",1.268,1.2782,1.268,1.268,18996.0],["1987-09-30",1.268,1.2782,1.268,1.2782,33243.0],["1987-10-01",1.268,1.268,1.268,1.268,209904.0],["1987-10-02",1.268,1.2782,1.268,1.268,18996.0],["1987-10-05",1.268,1.268,1.268,1.268,56038.0],["1987-10-06",1.268,1.268,1.268,1.268,232699.0],["1987-10-07",1.2475,1.2475,1.2271,1.2271,189959.0],["1987-10-08",1.2271,1.2271,1.2169,1.2271,96879.0],["1987-10-09",1.2169,1.2169,1.2169,1.2169,12347.0],["1987-10-12",1.2169,1.2169,1.2169,1.2169,72184.0],["1987-10-13",1.2169,1.2169,1.2169,1.2169,4749.0],["1987-10-14",1.2169,1.2475,1.2169,1.2271,111126.0],["1987-10-15",1.2271,1.2373,1.2271,1.2373,108276.0],["1987-10-16",1.2373,1.2373,1.1862,1.1862,255494.0],["1987-10-19",1.176,1.176,0.9408,0.9408,386566.0],["1987-10-20",0.9203,0.9203,0.8078,0.8283,451152.0],["1987-10-21",0.8487,0.9203,0.8487,0.8794,130122.0],["1987-10-22",0.8794,0.8896,0.8078,0.8078,174762.0],["1987-10-23",0.8078,0.8181,0.634,0.634,380867.0],["1987-10-26",0.634,0.6442,0.5113,0.542,292536.0],["1987-10-27",0.542,0.5829,0.4602,0.5113,325779.0],["1987-10-28",0.542,0.5931,0.542,0.5624,290637.0],["1987-10-29",0.5624,0.634,0.542,0.634,275440.0],["1987-10-30",0.6544,0.7567,0.6544,0.7567,155766.0],["1987-11-02",0.7567,0.7567,0.6135,0.6544,350474.0],["1987-11-03",0.6544,0.6544,0.6033,0.634,144369.0],["1987-11-04",0.634,0.634,0.6238,0.634,33243.0],["1987-11-05",0.634,0.6442,0.6135,0.6135,68385.0],["1987-11-06",0.6135,0.6238,0.6033,0.6238,75034.0],["1987-11-09",0.6135,0.6135,0.5931,0.6135,75034.0],["1987-11-10",0.6135,0.6135,0.5931,0.5931,28494.0],["1987-11-11",0.5931,0.6033,0.5522,0.5624,102578.0],["1987-11-12",0.5624,0.5624,0.5317,0.5317,132971.0],["1987-11-13",0.5317,0.542,0.5317,0.5317,14247.0],["1987-11-16",0.5317,0.542,0.5317,0.5317,49389.0],["1987-11-17",0.5317,0.5522,0.5317,0.5522,63636.0],["1987-11-18",0.5522,0.5522,0.5215,0.5522,143419.0],["1987-11-19",0.542,0.542,0.5317,0.5317,87381.0],["1987-11-20",0.5317,0.5317,0.5011,0.5215,165264.0],["1987-11-23",0.5215,0.5215,0.4908,0.5215,210854.0],["1987-11-24",0.5317,0.5522,0.5317,0.542,160515.0],["1987-11-25",0.542,0.5624,0.542,0.5624,41791.0],["1987-11-27",0.5624,0.5726,0.5624,0.5726,37042.0],["1987-11-30",0.5726,0.5726,0.5522,0.5522,37042.0],["1987-12-01",0.5522,0.6033,0.5522,0.5726,210854.0],["1987-12-02",0.5726,0.5726,0.5522,0.5522,51289.0],["1987-12-03",0.5522,0.5624,0.5522,0.5522,55088.0],["1987-12-04",0.5522,0.5522,0.5317,0.5317,341925.0],["1987-12-07",0.5317,0.542,0.5317,0.5317,45590.0],["1987-12-08",0.5317,0.5317,0.5215,0.5317,12347.0],["1987-12-09",0.5317,0.5317,0.5113,0.5113,92130.0],["1987-12-10",0.5113,0.5113,0.5113,0.5113,0.0],["1987-12-11",0.5113,0.5113,0.4602,0.4806,188059.0],["1987-12-14",0.4806,0.5011,0.4602,0.5011,43690.0],["1987-12-15",0.5011,0.5011,0.4908,0.5011,29444.0],["1987-12-16",0.5011,0.5113,0.4908,0.5011,55088.0],["1987-12-17",0.5011,0.5113,0.5011,0.5011,15197.0],["1987-12-18",0.5011,0.5011,0.5011,0.5011,87381.0],["1987-12-21",0.5011,0.5011,0.4806,0.5011,137720.0],["1987-12-22",0.4908,0.4908,0.4908,0.4908,167164.0],["1987-12-23",0.4908,0.5215,0.4602,0.5113,416009.0],["1987-12-24",0.5113,0.5317,0.5113,0.5113,48439.0],["1987-12-28",0.5113,0.5113,0.5011,0.5011,37042.0],["1987-12-29",0.5011,0.5215,0.4908,0.4908,174762.0],["1987-12-30",0.4908,0.5113,0.4806,0.5113,233649.0],["1987-12-31",0.4908,0.5522,0.4908,0.5522,737039.0],["1988-01-04",0.5522,0.5522,0.542,0.542,6649.0],["1988-01-05",0.5522,0.5522,0.5215,0.5215,29444.0],["1988-01-06",0.5113,0.5113,0.5011,0.5011,18046.0],["1988-01-07",0.5113,0.5113,0.5113,0.5113,62686.0],["1988-01-08",0.5215,0.5317,0.5113,0.5317,28494.0],["1988-01-11",0.5215,0.5215,0.5113,0.5215,17096.0],["1988-01-12",0.5113,0.5113,0.5113,0.5113,47490.0],["1988-01-13",0.5113,0.5113,0.5113,0.5113,5699.0],["1988-01-14",0.5011,0.5011,0.5011,0.5011,3799.0],["1988-01-15",0.5011,0.5113,0.4908,0.5011,16146.0],["1988-01-18",0.5113,0.5317,0.5113,0.5317,65536.0],["1988-01-19",0.5317,0.5317,0.5317,0.5317,8548.0],["1988-01-20",0.5215,0.5215,0.5113,0.5113,14247.0],["1988-01-21",0.5011,0.5011,0.4908,0.4908,99728.0],["1988-01-22",0.5011,0.5317,0.5011,0.5317,97829.0],["1988-01-25",0.5317,0.5317,0.5215,0.5317,24695.0],["1988-01-26",0.5215,0.5215,0.5215,0.5215,9498.0],["1988-01-27",0.5317,0.5317,0.5317,0.5317,183310.0],["1988-01-28",0.5317,0.5317,0.5317,0.5317,71234.0],["1988-01-29",0.5215,0.542,0.5215,0.542,42741.0],["1988-02-01",0.542,0.542,0.5215,0.5215,24695.0],["1988-02-02",0.5215,0.5317,0.5215,0.5317,18046.0],["1988-02-03",0.5215,0.542,0.5215,0.5317,54138.0],["1988-02-04",0.542,0.5624,0.542,0.5624,168113.0],["1988-02-05",0.5726,0.5726,0.5624,0.5726,181410.0],["1988-02-08",0.5726,0.5726,0.5624,0.5624,36092.0],["1988-02-09",0.5624,0.5726,0.5624,0.5726,6649.0],["1988-02-10",0.5726,0.5726,0.5522,0.5624,13297.0],["1988-02-11",0.5522,0.5726,0.5522,0.5726,90230.0],["1988-02-12",0.5726,0.5726,0.5726,0.5726,18996.0],["1988-02-16",0.5726,0.5726,0.5624,0.5726,81682.0],["1988-02-17",0.5726,0.5931,0.5726,0.5829,62686.0],["1988-02-18",0.5931,0.5931,0.5829,0.5829,18996.0],["1988-02-19",0.5829,0.5931,0.5829,0.5829,28494.0],["1988-02-22",0.5829,0.5931,0.5829,0.5931,44640.0],["1988-02-23",0.5931,0.5931,0.5829,0.5829,21845.0],["1988-02-24",0.5829,0.5829,0.5624,0.5624,10448.0],["1988-02-25",0.5624,0.5624,0.5624,0.5624,14247.0],["1988-02-26",0.5624,0.5624,0.5522,0.5522,22795.0],["1988-02-29",0.5522,0.5522,0.5522,0.5522,1900.0],["1988-03-01",0.5522,0.5624,0.5522,0.5624,50339.0],["1988-03-02",0.5624,0.5624,0.5522,0.5522,28494.0],["1988-03-03",0.542,0.5726,0.542,0.5726,60787.0],["1988-03-04",0.5726,0.5726,0.5624,0.5726,1586154.0],["1988-03-07",0.5726,0.7465,0.5726,0.7056,1128354.0],["1988-03-08",0.7567,0.8181,0.7465,0.7772,1743820.0],["1988-03-09",0.7772,0.7976,0.7669,0.7772,706646.0],["1988-03-10",0.7772,0.7874,0.6749,0.7567,897554.0],["1988-03-11",0.7772,0.7772,0.7363,0.7567,244097.0],["1988-03-14",0.7465,0.7772,0.7362,0.7669,240298.0],["1988-03-15",0.7772,0.7772,0.6851,0.6953,266892.0],["1988-03-16",0.6749,0.6749,0.6238,0.6749,262143.0],["1988-03-17",0.6851,0.7056,0.6544,0.7056,187109.0],["1988-03-18",0.6953,0.6953,0.6647,0.6851,77883.0],["1988-03-21",0.6749,0.6851,0.6647,0.6647,59837.0],["1988-03-22",0.6647,0.6749,0.6544,0.6544,47490.0],["1988-03-23",0.6544,0.6647,0.6442,0.6647,175712.0],["1988-03-24",0.6749,0.6749,0.6442,0.6442,78833.0],["1988-03-25",0.6442,0.6442,0.634,0.634,40841.0],["1988-03-28",0.6442,0.6647,0.634,0.6647,97829.0],["1988-03-29",0.6647,0.6647,0.6544,0.6544,9498.0],["1988-03-30",0.6544,0.6544,0.6442,0.6442,16146.0],["1988-03-31",0.6544,0.6544,0.6442,0.6544,37992.0],["1988-04-04",0.6647,0.6647,0.6544,0.6544,18996.0],["1988-04-05",0.6544,0.6647,0.6544,0.6647,19946.0],["1988-04-06",0.6749,0.6851,0.6647,0.6647,41791.0],["1988-04-07",0.6544,0.6544,0.6238,0.6238,60787.0],["1988-04-08",0.6238,0.6238,0.6033,0.6033,31343.0],["1988-04-11",0.6033,0.6033,0.5931,0.6033,6649.0],["1988-04-12",0.6033,0.6135,0.6033,0.6033,35142.0],["1988-04-13",0.6033,0.6135,0.6033,0.6135,18046.0],["1988-04-14",0.6135,0.6135,0.5931,0.5931,19946.0],["1988-04-15",0.5931,0.5931,0.5829,0.5829,23745.0],["1988-04-18",0.5829,0.5829,0.5726,0.5829,22795.0],["1988-04-19",0.5829,0.5829,0.5726,0.5726,16146.0],["1988-04-20",0.5726,0.5726,0.5624,0.5624,46540.0],["1988-04-21",0.5522,0.5522,0.542,0.542,61737.0],["1988-04-22",0.5522,0.5522,0.542,0.5522,37042.0],["1988-04-25",0.5522,0.5624,0.5522,0.5624,31343.0],["1988-04-26",0.5522,0.5522,0.5522,0.5522,11398.0],["1988-04-27",0.5317,0.5522,0.5317,0.542,157666.0],["1988-04-28",0.5624,0.5931,0.542,0.5726,147218.0],["1988-04-29",0.5726,0.5726,0.5624,0.5624,6649.0],["1988-05-02",0.5624,0.5624,0.5522,0.5624,51289.0],["1988-05-03",0.5624,0.5624,0.5522,0.5522,32293.0],["1988-05-04",0.5624,0.5624,0.5522,0.5624,88331.0],["1988-05-05",0.5624,0.5624,0.5624,0.5624,11398.0],["1988-05-06",0.5624,0.5624,0.5522,0.5522,15197.0],["1988-05-09",0.5624,0.5624,0.542,0.542,34193.0],["1988-05-10",0.5624,0.5624,0.5624,0.5624,28494.0],["1988-05-11",0.5522,0.5522,0.5522,0.5522,29444.0],["1988-05-12",0.5522,0.5522,0.542,0.542,145318.0],["1988-05-13",0.542,0.5522,0.542,0.542,61737.0],["1988-05-16",0.542,0.542,0.542,0.542,6649.0],["1988-05-17",0.542,0.5522,0.542,0.542,50339.0],["1988-05-18",0.542,0.5522,0.542,0.5522,85481.0],["1988-05-19",0.542,0.5522,0.542,0.542,33243.0],["1988-05-20",0.542,0.5624,0.542,0.5624,67435.0],["1988-05-23",0.5624,0.5624,0.5624,0.5624,20895.0],["1988-05-24",0.5624,0.5624,0.542,0.542,37992.0],["1988-05-25",0.542,0.5624,0.542,0.5624,29444.0],["1988-05-26",0.5726,0.6238,0.5726,0.6033,156716.0],["1988-05-27",0.6033,0.6033,0.5931,0.5931,39891.0],["1988-05-31",0.5829,0.5829,0.5829,0.5829,10448.0],["1988-06-01",0.5931,0.5931,0.5829,0.5829,29444.0],["1988-06-02",0.5726,0.5726,0.5726,0.5726,25644.0],["1988-06-03",0.5726,0.5726,0.5726,0.5726,4749.0],["1988-06-06",0.5726,0.5726,0.5726,0.5726,4749.0],["1988-06-07",0.5726,0.5726,0.5624,0.5624,6649.0],["1988-06-08",0.5624,0.5624,0.5522,0.5522,20895.0],["1988-06-09",0.5726,0.5726,0.5624,0.5624,23745.0],["1988-06-10",0.5726,0.5726,0.5624,0.5624,31343.0],["1988-06-13",0.5624,0.5624,0.5522,0.5522,70285.0],["1988-06-14",0.5624,0.5624,0.5624,0.5624,23745.0],["1988-06-15",0.5522,0.5624,0.5522,0.5624,79783.0],["1988-06-16",0.5522,0.5522,0.5522,0.5522,950.0],["1988-06-17",0.5522,0.5522,0.542,0.5522,60787.0],["1988-06-20",0.542,0.5522,0.542,0.542,108276.0],["1988-06-21",0.542,0.5522,0.5317,0.5317,105427.0],["1988-06-22",0.5317,0.542,0.5317,0.542,35142.0],["1988-06-23",0.5317,0.542,0.5317,0.5317,25644.0],["1988-06-24",0.5317,0.5317,0.5317,0.5317,28494.0],["1988-06-27",0.5317,0.542,0.5317,0.5317,37992.0],["1988-06-28",0.542,0.5522,0.5317,0.5317,67435.0],["1988-06-29",0.5317,0.5317,0.5317,0.5317,6649.0],["1988-06-30",0.542,0.5522,0.542,0.5522,51289.0],["1988-07-01",0.5522,0.5522,0.542,0.5522,7598.0],["1988-07-05",0.542,0.542,0.542,0.542,1900.0],["1988-07-06",0.542,0.542,0.542,0.542,0.0],["1988-07-07",0.542,0.5522,0.542,0.542,33243.0],["1988-07-08",0.542,0.542,0.542,0.542,6649.0],["1988-07-11",0.542,0.542,0.542,0.542,20895.0],["1988-07-12",0.5317,0.542,0.5317,0.5317,15197.0],["1988-07-13",0.5317,0.542,0.5317,0.542,61737.0],["1988-07-14",0.5317,0.542,0.5317,0.5317,15197.0],["1988-07-15",0.542,0.5624,0.5317,0.5624,132971.0],["1988-07-18",0.5624,0.5624,0.5624,0.5624,18996.0],["1988-07-19",0.5522,0.5624,0.5522,0.5624,7598.0],["1988-07-20",0.5624,0.5624,0.5522,0.5624,23745.0],["1988-07-21",0.5624,0.5624,0.5522,0.5522,7598.0],["1988-07-22",0.5522,0.5522,0.5522,0.5522,0.0],["1988-07-25",0.5522,0.5522,0.5522,0.5522,3799.0],["1988-07-26",0.5522,0.5522,0.5522,0.5522,71234.0],["1988-07-27",0.5522,0.5522,0.5522,0.5522,2849.0],["1988-07-28",0.542,0.542,0.542,0.542,4749.0],["1988-07-29",0.5317,0.5317,0.5317,0.5317,43690.0],["1988-08-01",0.542,0.542,0.5317,0.5317,13297.0],["1988-08-02",0.5317,0.5522,0.5317,0.542,89281.0],["1988-08-03",0.542,0.542,0.542,0.542,950.0],["1988-08-04",0.542,0.542,0.542,0.542,4749.0],["1988-08-05",0.542,0.542,0.542,0.542,0.0],["1988-08-08",0.542,0.542,0.542,0.542,3799.0],["1988-08-09",0.5317,0.5317,0.5317,0.5317,32293.0],["1988-08-10",0.5317,0.5317,0.5317,0.5317,18996.0],["1988-08-11",0.5317,0.5317,0.5215,0.5215,13297.0],["1988-08-12",0.5215,0.5215,0.5215,0.5215,2849.0],["1988-08-15",0.5215,0.5215,0.5113,0.5215,29444.0],["1988-08-16",0.5113,0.5113,0.5011,0.5011,66485.0],["1988-08-17",0.5011,0.5011,0.5011,0.5011,17096.0],["1988-08-18",0.5011,0.5011,0.5011,0.5011,4749.0],["1988-08-19",0.4908,0.5011,0.4908,0.5011,151017.0],["1988-08-22",0.5113,0.5317,0.5113,0.5317,31343.0],["1988-08-23",0.5215,0.5522,0.5215,0.5522,145318.0],["1988-08-24",0.542,0.542,0.5317,0.542,19946.0],["1988-08-25",0.542,0.5624,0.542,0.5624,50339.0],["1988-08-26",0.5624,0.5624,0.5317,0.5317,21845.0],["1988-08-29",0.5317,0.5317,0.5317,0.5317,0.0],["1988-08-30",0.5317,0.5317,0.5215,0.5215,13297.0],["1988-08-31",0.5215,0.5215,0.5215,0.5215,0.0],["1988-09-01",0.5215,0.5215,0.5113,0.5113,13297.0],["1988-09-02",0.5113,0.5215,0.5113,0.5215,16146.0],["1988-09-06",0.5215,0.5215,0.5215,0.5215,4749.0],["1988-09-07",0.5215,0.5215,0.5113,0.5113,10448.0],["1988-09-08",0.5113,0.5113,0.5113,0.5113,18046.0],["1988-09-09",0.5113,0.5113,0.5113,0.5113,11398.0],["1988-09-12",0.5113,0.5113,0.5113,0.5113,14247.0],["1988-09-13",0.5113,0.5113,0.5011,0.5011,34193.0],["1988-09-14",0.5011,0.5113,0.5011,0.5113,11398.0],["1988-09-15",0.5215,0.5215,0.5215,0.5215,219402.0],["1988-09-16",0.5215,0.5317,0.5215,0.5317,14247.0],["1988-09-19",0.5215,0.5215,0.5113,0.5113,8548.0],["1988-09-20",0.5113,0.5113,0.5113,0.5113,8548.0],["1988-09-21",0.5011,0.5011,0.5011,0.5011,12347.0],["1988-09-22",0.5011,0.5011,0.5011,0.5011,18046.0],["1988-09-23",0.4908,0.5011,0.4908,0.5011,7598.0],["1988-09-26",0.4806,0.4908,0.4806,0.4908,56038.0],["1988-09-27",0.4908,0.4908,0.4908,0.4908,3799.0],["1988-09-28",0.4908,0.4908,0.4806,0.4908,21845.0],["1988-09-29",0.4806,0.4908,0.4806,0.4908,5699.0],["1988-09-30",0.4908,0.4908,0.4908,0.4908,5699.0],["1988-10-03",0.4908,0.4908,0.4908,0.4908,0.0],["1988-10-04",0.4908,0.4908,0.4908,0.4908,14247.0],["1988-10-05",0.4806,0.4806,0.4806,0.4806,1900.0],["1988-10-06",0.4908,0.4908,0.4908,0.4908,5699.0],["1988-10-07",0.4806,0.4806,0.4806,0.4806,36092.0],["1988-10-10",0.4806,0.4806,0.4806,0.4806,5699.0],["1988-10-11",0.4806,0.4806,0.4806,0.4806,950.0],["1988-10-12",0.4806,0.5011,0.4806,0.5011,7598.0],["1988-10-13",0.4908,0.5011,0.4908,0.4908,16146.0],["1988-10-14",0.4908,0.5113,0.4908,0.5113,18046.0],["1988-10-17",0.5215,0.5317,0.5215,0.5317,9498.0],["1988-10-18",0.5317,0.5317,0.5317,0.5317,0.0],["1988-10-19",0.5113,0.5215,0.5113,0.5113,17096.0],["1988-10-20",0.5113,0.5113,0.5011,0.5011,11398.0],["1988-10-21",0.5113,0.5215,0.5113,0.5113,22795.0],["1988-10-24",0.5215,0.5215,0.5113,0.5113,116825.0],["1988-10-25",0.5113,0.5113,0.5113,0.5113,15197.0],["1988-10-26",0.5113,0.5113,0.5113,0.5113,8548.0],["1988-10-27",0.5215,0.5215,0.5215,0.5215,3799.0],["1988-10-28",0.5215,0.5215,0.5011,0.5113,53188.0],["1988-10-31",0.5113,0.5113,0.5113,0.5113,1900.0],["1988-11-01",0.5113,0.5113,0.5113,0.5113,29444.0],["1988-11-02",0.5011,0.5113,0.5011,0.5113,27544.0],["1988-11-03",0.5113,0.5113,0.5011,0.5113,35142.0],["1988-11-04",0.5113,0.5215,0.5113,0.5215,58887.0],["1988-11-07",0.5317,0.5317,0.5317,0.5317,42741.0],["1988-11-08",0.5113,0.5215,0.5113,0.5113,117774.0],["1988-11-09",0.5113,0.5113,0.5011,0.5011,13297.0],["1988-11-10",0.5011,0.5317,0.5011,0.5317,56038.0],["1988-11-11",0.5215,0.5317,0.5215,0.5317,16146.0],["1988-11-14",0.5317,0.5317,0.5317,0.5317,0.0],["1988-11-15",0.5215,0.5215,0.5113,0.5113,26594.0],["1988-11-16",0.5113,0.5113,0.5011,0.5011,23745.0],["1988-11-17",0.5113,0.5113,0.5011,0.5011,21845.0],["1988-11-18",0.4908,0.4908,0.4908,0.4908,21845.0],["1988-11-21",0.4908,0.4908,0.4908,0.4908,6649.0],["1988-11-22",0.4908,0.5011,0.4908,0.4908,24695.0],["1988-11-23",0.4908,0.5011,0.4908,0.4908,36092.0],["1988-11-25",0.4908,0.4908,0.4908,0.4908,10448.0],["1988-11-28",0.4908,0.4908,0.4908,0.4908,15197.0],["1988-11-29",0.4908,0.5011,0.4908,0.4908,19946.0],["1988-11-30",0.4806,0.4806,0.4806,0.4806,13297.0],["1988-12-01",0.4806,0.4806,0.4806,0.4806,2849.0],["1988-12-02",0.4806,0.4806,0.4806,0.4806,18996.0],["1988-12-05",0.4806,0.4806,0.4806,0.4806,101628.0],["1988-12-06",0.4806,0.4908,0.4806,0.4908,56038.0],["1988-12-07",0.4806,0.4806,0.4806,0.4806,3799.0],["1988-12-08",0.4806,0.4908,0.4806,0.4908,39891.0],["1988-12-09",0.4908,0.4908,0.4806,0.4806,42741.0],["1988-12-12",0.4908,0.5011,0.4908,0.5011,31343.0],["1988-12-13",0.4908,0.4908,0.4908,0.4908,94029.0],["1988-12-14",0.4908,0.4908,0.4908,0.4908,51289.0],["1988-12-15",0.4908,0.4908,0.4908,0.4908,27544.0],["1988-12-16",0.4908,0.5011,0.4908,0.5011,48439.0],["1988-12-19",0.5011,0.5011,0.4908,0.4908,39891.0],["1988-12-20",0.4908,0.5011,0.4908,0.4908,48439.0],["1988-12-21",0.4908,0.4908,0.4908,0.4908,45590.0],["1988-12-22",0.4908,0.4908,0.4908,0.4908,27544.0],["1988-12-23",0.4908,0.4908,0.4908,0.4908,23745.0],["1988-12-27",0.4908,0.5011,0.4908,0.4908,27544.0],["1988-12-28",0.5011,0.5011,0.5011,0.5011,37042.0],["1988-12-29",0.4908,0.5011,0.4908,0.4908,97829.0],["1988-12-30",0.4908,0.5113,0.4908,0.5113,128222.0],["1989-01-03",0.5113,0.5113,0.5011,0.5113,23745.0],["1989-01-04",0.5011,0.5113,0.5011,0.5011,25644.0],["1989-01-05",0.5113,0.5113,0.5113,0.5113,12347.0],["1989-01-06",0.5011,0.5113,0.5011,0.5113,13297.0],["1989-01-09",0.5011,0.5011,0.5011,0.5011,107327.0],["1989-01-10",0.5011,0.5011,0.5011,0.5011,23745.0],["1989-01-11",0.5011,0.5215,0.5011,0.5215,102578.0],["1989-01-12",0.5113,0.5113,0.5113,0.5113,15197.0],["1989-01-13",0.5113,0.5113,0.5113,0.5113,11398.0],["1989-01-16",0.5011,0.5011,0.5011,0.5011,1900.0],["1989-01-17",0.5011,0.5011,0.5011,0.5011,5699.0],["1989-01-18",0.5011,0.5011,0.4908,0.5011,38942.0],["1989-01-19",0.5011,0.5011,0.5011,0.5011,20895.0],["1989-01-20",0.4908,0.5011,0.4908,0.5011,42741.0],["1989-01-23",0.4908,0.4908,0.4806,0.4806,249796.0],["1989-01-24",0.4704,0.5113,0.4704,0.5011,567026.0],["1989-01-25",0.5113,0.5215,0.5011,0.5215,39891.0],["1989-01-26",0.5215,0.5522,0.5215,0.5522,41791.0],["1989-01-27",0.5522,0.5624,0.542,0.5624,88331.0],["1989-01-30",0.5726,0.5726,0.542,0.542,83582.0],["1989-01-31",0.5522,0.5624,0.5522,0.5624,16146.0],["1989-02-01",0.5624,0.5726,0.5522,0.5726,87381.0],["1989-02-02",0.5624,0.6135,0.5624,0.6135,153866.0],["1989-02-03",0.6033,0.6033,0.5931,0.6033,111126.0],["1989-02-06",0.6033,0.6033,0.5726,0.5726,115875.0],["1989-02-07",0.5829,0.5829,0.5829,0.5829,49389.0],["1989-02-08",0.5931,0.6033,0.5829,0.5829,79783.0],["1989-02-09",0.5931,0.6033,0.5829,0.5829,104477.0],["1989-02-10",0.5829,0.6033,0.5829,0.6033,33243.0],["1989-02-13",0.6033,0.6033,0.5931,0.5931,3799.0],["1989-02-14",0.5931,0.6135,0.5931,0.6135,216553.0],["1989-02-15",0.6238,0.6442,0.6135,0.6135,154816.0],["1989-02-16",0.6238,0.634,0.6238,0.634,56988.0],["1989-02-17",0.6238,0.634,0.6135,0.6135,58887.0],["1989-02-21",0.6135,0.6238,0.5829,0.5829,120624.0],["1989-02-22",0.5931,0.6033,0.5931,0.6033,61737.0],["1989-02-23",0.6033,0.6033,0.5931,0.6033,21845.0],["1989-02-24",0.5931,0.5931,0.5829,0.5829,49389.0],["1989-02-27",0.5829,0.5829,0.5829,0.5829,0.0],["1989-02-28",0.5726,0.5726,0.5624,0.5624,28494.0],["1989-03-01",0.5522,0.5522,0.542,0.542,18996.0],["1989-03-02",0.5215,0.542,0.5215,0.5317,42741.0],["1989-03-03",0.5215,0.5317,0.5215,0.5317,4749.0],["1989-03-06",0.5317,0.5317,0.5215,0.5317,7598.0],["1989-03-07",0.5317,0.5317,0.5215,0.5215,15197.0],["1989-03-08",0.5215,0.542,0.5215,0.542,304883.0],["1989-03-09",0.542,0.542,0.5317,0.542,23745.0],["1989-03-10",0.5317,0.5317,0.5317,0.5317,4749.0],["1989-03-13",0.5215,0.5215,0.5215,0.5215,6649.0],["1989-03-14",0.5113,0.5215,0.5113,0.5215,6649.0],["1989-03-15",0.5113,0.5113,0.5113,0.5113,29444.0],["1989-03-16",0.5113,0.5215,0.5113,0.5215,23745.0],["1989-03-17",0.5215,0.5317,0.5215,0.5317,9498.0],["1989-03-20",0.5215,0.5215,0.5011,0.5011,47490.0],["1989-03-21",0.5011,0.5011,0.5011,0.5011,17096.0],["1989-03-22",0.5113,0.5113,0.5011,0.5011,16146.0],["1989-03-23",0.5011,0.5113,0.5011,0.5113,12347.0],["1989-03-27",0.5113,0.5113,0.5113,0.5113,0.0],["1989-03-28",0.5113,0.5113,0.5113,0.5113,7598.0],["1989-03-29",0.5011,0.5113,0.5011,0.5113,11398.0],["1989-03-30",0.5011,0.5113,0.5011,0.5113,19946.0],["1989-03-31",0.5113,0.5113,0.5113,0.5113,0.0],["1989-04-03",0.5113,0.5113,0.5011,0.5011,25644.0],["1989-04-04",0.5011,0.5011,0.5011,0.5011,950.0],["1989-04-05",0.5011,0.5113,0.4908,0.4908,41791.0],["1989-04-06",0.4908,0.5011,0.4908,0.5011,25644.0],["1989-04-07",0.5011,0.5011,0.5011,0.5011,950.0],["1989-04-10",0.5011,0.5113,0.5011,0.5113,22795.0],["1989-04-11",0.5113,0.5113,0.5113,0.5113,4749.0],["1989-04-12",0.5011,0.5113,0.4908,0.4908,83582.0],["1989-04-13",0.5011,0.5011,0.4908,0.4908,31343.0],["1989-04-14",0.4908,0.4908,0.4908,0.4908,52239.0],["1989-04-17",0.5011,0.5011,0.4908,0.4908,18996.0],["1989-04-18",0.4908,0.4908,0.4908,0.4908,950.0],["1989-04-19",0.4908,0.4908,0.4908,0.4908,14247.0],["1989-04-20",0.4908,0.4908,0.4908,0.4908,75983.0],["1989-04-21",0.5011,0.5113,0.5011,0.5011,84532.0],["1989-04-24",0.5011,0.5011,0.5011,0.5011,1900.0],["1989-04-25",0.5011,0.5317,0.5011,0.5317,502440.0],["1989-04-26",0.5317,0.542,0.5317,0.5317,155766.0],["1989-04-27",0.5317,0.5317,0.5317,0.5317,75034.0],["1989-04-28",0.5317,0.542,0.5317,0.542,21845.0],["1989-05-01",0.5317,0.542,0.5317,0.5317,197557.0],["1989-05-02",0.5317,0.5317,0.5317,0.5317,4749.0],["1989-05-03",0.5317,0.5317,0.5317,0.5317,950.0],["1989-05-04",0.5317,0.5317,0.5317,0.5317,1900.0],["1989-05-05",0.5317,0.5317,0.5317,0.5317,37992.0],["1989-05-08",0.5317,0.5317,0.5215,0.5215,16146.0],["1989-05-09",0.5215,0.5317,0.5215,0.5215,30393.0],["1989-05-10",0.5317,0.5317,0.5317,0.5317,14247.0],["1989-05-11",0.5317,0.542,0.5317,0.542,76933.0],["1989-05-12",0.542,0.5522,0.542,0.5522,18996.0],["1989-05-15",0.542,0.542,0.5317,0.5317,5699.0],["1989-05-16",0.5317,0.5317,0.5317,0.5317,950.0],["1989-05-17",0.5317,0.5317,0.5317,0.5317,19946.0],["1989-05-18",0.5317,0.5317,0.5317,0.5317,4749.0],["1989-05-19",0.5317,0.5317,0.5317,0.5317,3799.0],["1989-05-22",0.5317,0.5317,0.5317,0.5317,2849.0],["1989-05-23",0.5317,0.5624,0.5317,0.5624,28494.0],["1989-05-24",0.5522,0.5522,0.542,0.5522,123473.0],["1989-05-25",0.5624,0.5726,0.5624,0.5624,89281.0],["1989-05-26",0.5624,0.5624,0.5624,0.5624,19946.0],["1989-05-30",0.5624,0.5624,0.5624,0.5624,0.0],["1989-05-31",0.5624,0.5624,0.5624,0.5624,2849.0],["1989-06-01",0.5726,0.5726,0.5624,0.5624,19946.0],["1989-06-02",0.5624,0.5726,0.5624,0.5726,17096.0],["1989-06-05",0.5624,0.5624,0.5624,0.5624,63636.0],["1989-06-06",0.5522,0.5522,0.5522,0.5522,21845.0],["1989-06-07",0.5522,0.5522,0.5522,0.5522,0.0],["1989-06-08",0.5522,0.5522,0.5522,0.5522,10448.0],["1989-06-09",0.5522,0.5522,0.5522,0.5522,5699.0],["1989-06-12",0.5522,0.5522,0.5522,0.5522,0.0],["1989-06-13",0.5624,0.5726,0.5624,0.5726,28494.0],["1989-06-14",0.5726,0.5726,0.5726,0.5726,6649.0],["1989-06-15",0.5726,0.5829,0.5726,0.5829,11398.0],["1989-06-16",0.5726,0.5726,0.5726,0.5726,47490.0],["1989-06-19",0.5726,0.5726,0.5726,0.5726,8548.0],["1989-06-20",0.5829,0.5829,0.5726,0.5726,30393.0],["1989-06-21",0.5726,0.5726,0.5726,0.5726,2849.0],["1989-06-22",0.5726,0.5931,0.5726,0.5931,58887.0],["1989-06-23",0.5931,0.6033,0.5931,0.5931,7598.0],["1989-06-26",0.5829,0.5931,0.5829,0.5931,17096.0],["1989-06-27",0.5931,0.5931,0.5931,0.5931,1900.0],["1989-06-28",0.5931,0.5931,0.5829,0.5829,16146.0],["1989-06-29",0.5829,0.5829,0.5726,0.5726,85481.0],["1989-06-30",0.5726,0.5931,0.5726,0.5931,23745.0],["1989-07-03",0.5829,0.5829,0.5829,0.5829,1900.0],["1989-07-05",0.5931,0.5931,0.5931,0.5931,8548.0],["1989-07-06",0.6033,0.6033,0.6033,0.6033,7598.0],["1989-07-07",0.5931,0.5931,0.5931,0.5931,9498.0],["1989-07-10",0.5931,0.5931,0.5829,0.5829,25644.0],["1989-07-11",0.5829,0.5829,0.5829,0.5829,6649.0],["1989-07-12",0.5829,0.5829,0.5726,0.5726,23745.0],["1989-07-13",0.5726,0.5726,0.5726,0.5726,2849.0],["1989-07-14",0.5726,0.5726,0.5726,0.5726,12347.0],["1989-07-17",0.5726,0.5829,0.5726,0.5829,14247.0],["1989-07-18",0.5829,0.5931,0.5829,0.5931,19946.0],["1989-07-19",0.5829,0.5829,0.5829,0.5829,16146.0],["1989-07-20",0.5829,0.5829,0.5829,0.5829,17096.0],["1989-07-21",0.5931,0.5931,0.5829,0.5829,30393.0],["1989-07-24",0.5931,0.5931,0.5931,0.5931,18996.0],["1989-07-25",0.6033,0.6135,0.6033,0.6135,88331.0],["1989-07-26",0.6033,0.6135,0.6033,0.6135,6649.0],["1989-07-27",0.6033,0.6135,0.6033,0.6135,7598.0],["1989-07-28",0.6238,0.6238,0.6238,0.6238,6649.0],["1989-07-31",0.6135,0.6135,0.6135,0.6135,17096.0],["1989-08-01",0.6135,0.6135,0.6135,0.6135,10448.0],["1989-08-02",0.6033,0.6033,0.6033,0.6033,3799.0],["1989-08-03",0.6033,0.6033,0.6033,0.6033,11398.0],["1989-08-04",0.6135,0.6135,0.6135,0.6135,0.0],["1989-08-07",0.6033,0.6033,0.6033,0.6033,18996.0],["1989-08-08",0.6033,0.6135,0.6033,0.6033,33243.0],["1989-08-09",0.6135,0.6135,0.6135,0.6135,10448.0],["1989-08-10",0.6135,0.6135,0.6033,0.6033,6649.0],["1989-08-11",0.6033,0.6135,0.6033,0.6135,29444.0],["1989-08-14",0.6135,0.634,0.6135,0.634,36092.0],["1989-08-15",0.6238,0.634,0.6238,0.6238,33243.0],["1989-08-16",0.6238,0.6238,0.6238,0.6238,31343.0],["1989-08-17",0.6238,0.6238,0.6135,0.6135,5699.0],["1989-08-18",0.6033,0.6033,0.5829,0.5829,39891.0],["1989-08-21",0.5829,0.5829,0.5829,0.5829,7598.0],["1989-08-22",0.5829,0.5931,0.5726,0.5726,28494.0],["1989-08-23",0.5829,0.5829,0.5829,0.5829,10448.0],["1989-08-24",0.5931,0.6033,0.5931,0.5931,32293.0],["1989-08-25",0.5931,0.6033,0.5931,0.6033,21845.0],["1989-08-28",0.6033,0.6033,0.6033,0.6033,0.0],["1989-08-29",0.5931,0.5931,0.5931,0.5931,34193.0],["1989-08-30",0.5931,0.5931,0.5931,0.5931,55088.0],["1989-08-31",0.5931,0.5931,0.5931,0.5931,0.0],["1989-09-01",0.5931,0.6033,0.5931,0.6033,13297.0],["1989-09-05",0.5931,0.5931,0.5931,0.5931,5699.0],["1989-09-06",0.5931,0.5931,0.5931,0.5931,2849.0],["1989-09-07",0.6033,0.6033,0.5931,0.6033,184260.0],["1989-09-08",0.5931,0.6033,0.5931,0.6033,12347.0],["1989-09-11",0.6033,0.6033,0.6033,0.6033,0.0],["1989-09-12",0.5931,0.5931,0.5931,0.5931,71234.0],["1989-09-13",0.5931,0.6238,0.5931,0.6135,186159.0],["1989-09-14",0.6135,0.6135,0.6135,0.6135,46540.0],["1989-09-15",0.6135,0.6135,0.6135,0.6135,58887.0],["1989-09-18",0.6033,0.6033,0.6033,0.6033,2849.0],["1989-09-19",0.6033,0.6033,0.5931,0.6033,15197.0],["1989-09-20",0.5931,0.5931,0.5931,0.5931,12347.0],["1989-09-21",0.5931,0.5931,0.5829,0.5829,56988.0],["1989-09-22",0.5829,0.5829,0.5829,0.5829,4749.0],["1989-09-25",0.5829,0.5829,0.5829,0.5829,9498.0],["1989-09-26",0.5829,0.5829,0.5829,0.5829,9498.0],["1989-09-27",0.5829,0.5931,0.5829,0.5931,41791.0],["1989-09-28",0.5829,0.5931,0.5829,0.5931,5699.0],["1989-09-29",0.5931,0.5931,0.5829,0.5829,18046.0],["1989-10-02",0.5829,0.5931,0.5829,0.5829,26594.0],["1989-10-03",0.5829,0.5829,0.5829,0.5829,9498.0],["1989-10-04",0.5829,0.5829,0.5829,0.5829,0.0],["1989-10-05",0.5931,0.5931,0.5829,0.5931,24695.0],["1989-10-06",0.5829,0.5829,0.5829,0.5829,6649.0],["1989-10-09",0.5829,0.6033,0.5829,0.6033,37992.0],["1989-10-10",0.6135,0.6135,0.6033,0.6033,118724.0],["1989-10-11",0.6033,0.6033,0.6033,0.6033,950.0],["1989-10-12",0.6033,0.6033,0.6033,0.6033,23745.0],["1989-10-13",0.6033,0.6033,0.5829,0.5829,114925.0],["1989-10-16",0.5726,0.5726,0.5624,0.5726,122523.0],["1989-10-17",0.5624,0.5726,0.5624,0.5726,6649.0],["1989-10-18",0.5726,0.5726,0.5624,0.5624,1900.0],["1989-10-19",0.5726,0.5829,0.5726,0.5829,219402.0],["1989-10-20",0.5726,0.5726,0.5726,0.5726,28494.0],["1989-10-23",0.5726,0.5726,0.5726,0.5726,1900.0],["1989-10-24",0.5726,0.5726,0.5522,0.5522,71234.0],["1989-10-25",0.5522,0.5624,0.5522,0.5624,10448.0],["1989-10-26",0.5624,0.5624,0.5624,0.5624,950.0],["1989-10-27",0.5522,0.5522,0.5522,0.5522,7598.0],["1989-10-30",0.5522,0.5624,0.5522,0.5624,105427.0],["1989-10-31",0.5624,0.5624,0.5522,0.5624,151017.0],["1989-11-01",0.5522,0.5522,0.5522,0.5522,950.0],["1989-11-02",0.5522,0.5726,0.5522,0.5726,87381.0],["1989-11-03",0.5726,0.5726,0.5726,0.5726,0.0],["1989-11-06",0.5624,0.5624,0.5522,0.5522,18046.0],["1989-11-07",0.5522,0.5522,0.5522,0.5522,950.0],["1989-11-08",0.5522,0.5522,0.5522,0.5522,950.0],["1989-11-09",0.5624,0.5624,0.5522,0.5522,37992.0],["1989-11-10",0.5624,0.5624,0.5624,0.5624,2849.0],["1989-11-13",0.5522,0.5522,0.542,0.542,14247.0],["1989-11-14",0.542,0.542,0.542,0.542,0.0],["1989-11-15",0.542,0.542,0.542,0.542,9498.0],["1989-11-16",0.542,0.542,0.542,0.542,10448.0],["1989-11-17",0.5522,0.5522,0.5522,0.5522,2849.0],["1989-11-20",0.5522,0.5522,0.5522,0.5522,0.0],["1989-11-21",0.5522,0.5522,0.542,0.542,46540.0],["1989-11-22",0.542,0.5522,0.542,0.542,16146.0],["1989-11-24",0.5317,0.5317,0.5317,0.5317,25644.0],["1989-11-27",0.5317,0.5317,0.5317,0.5317,18996.0],["1989-11-28",0.5317,0.5317,0.5317,0.5317,64586.0],["1989-11-29",0.5317,0.5317,0.5317,0.5317,37992.0],["1989-11-30",0.5215,0.5317,0.5215,0.5215,36092.0],["1989-12-01",0.5113,0.5215,0.5113,0.5215,68385.0],["1989-12-04",0.5215,0.5317,0.5215,0.5317,6649.0],["1989-12-05",0.5215,0.5215,0.5215,0.5215,14247.0],["1989-12-06",0.5215,0.5215,0.5215,0.5215,0.0],["1989-12-07",0.5113,0.5113,0.4908,0.4908,99728.0],["1989-12-08",0.4908,0.4908,0.4908,0.4908,20895.0],["1989-12-11",0.4908,0.5011,0.4908,0.5011,6649.0],["1989-12-12",0.4908,0.4908,0.4908,0.4908,14247.0],["1989-12-13",0.4908,0.4908,0.4908,0.4908,36092.0],["1989-12-14",0.4908,0.4908,0.4908,0.4908,14247.0],["1989-12-15",0.4908,0.4908,0.4908,0.4908,48439.0],["1989-12-18",0.4908,0.4908,0.4908,0.4908,26594.0],["1989-12-19",0.4908,0.4908,0.4908,0.4908,27544.0],["1989-12-20",0.4806,0.4806,0.4806,0.4806,14247.0],["1989-12-21",0.4806,0.4908,0.4806,0.4908,21845.0],["1989-12-22",0.4806,0.4806,0.4806,0.4806,8548.0],["1989-12-26",0.4908,0.4908,0.4806,0.4806,22795.0],["1989-12-27",0.4806,0.4806,0.4806,0.4806,331478.0],["1989-12-28",0.4806,0.4908,0.4806,0.4806,29444.0],["1989-12-29",0.4806,0.4806,0.4806,0.4806,41791.0],["1990-01-02",0.4806,0.4908,0.4806,0.4908,10448.0],["1990-01-03",0.4908,0.4908,0.4908,0.4908,0.0],["1990-01-04",0.4908,0.4908,0.4806,0.4806,4749.0],["1990-01-05",0.4704,0.4704,0.4602,0.4602,106377.0],["1990-01-08",0.4704,0.4704,0.4704,0.4704,18046.0],["1990-01-09",0.4704,0.4704,0.4704,0.4704,0.0],["1990-01-10",0.4704,0.4704,0.4704,0.4704,9498.0],["1990-01-11",0.4806,0.4806,0.4806,0.4806,1900.0],["1990-01-12",0.4704,0.4806,0.4704,0.4806,6649.0],["1990-01-15",0.4704,0.4806,0.4704,0.4806,5699.0],["1990-01-16",0.4704,0.4704,0.4704,0.4704,4749.0],["1990-01-17",0.4704,0.4806,0.4704,0.4704,23745.0],["1990-01-18",0.4704,0.4704,0.4704,0.4704,0.0],["1990-01-19",0.4704,0.4704,0.4704,0.4704,0.0],["1990-01-22",0.4704,0.4704,0.4704,0.4704,4749.0],["1990-01-23",0.4704,0.4704,0.4704,0.4704,55088.0],["1990-01-24",0.4704,0.4704,0.4602,0.4704,114925.0],["1990-01-25",0.4704,0.4704,0.4602,0.4602,56988.0],["1990-01-26",0.4602,0.4602,0.4499,0.4499,152917.0],["1990-01-29",0.4499,0.4499,0.4499,0.4499,83582.0],["1990-01-30",0.4499,0.4499,0.4295,0.4295,76933.0],["1990-01-31",0.4295,0.4295,0.4295,0.4295,5699.0],["1990-02-01",0.4295,0.4295,0.4295,0.4295,18996.0],["1990-02-02",0.4295,0.4295,0.4295,0.4295,3799.0],["1990-02-05",0.4295,0.4295,0.4295,0.4295,3799.0],["1990-02-06",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-07",0.4295,0.4295,0.4295,0.4295,5699.0],["1990-02-08",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-09",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-12",0.4295,0.4295,0.4295,0.4295,950.0],["1990-02-13",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-14",0.4295,0.4295,0.4295,0.4295,1900.0],["1990-02-15",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-16",0.4295,0.4295,0.4295,0.4295,0.0],["1990-02-20",0.4295,0.4295,0.4295,0.4295,8548.0],["1990-02-21",0.4295,0.4295,0.4295,0.4295,1900.0],["1990-02-22",0.4295,0.4295,0.4295,0.4295,2849.0],["1990-02-23",0.4295,0.4295,0.4193,0.4193,22795.0],["1990-02-26",0.4193,0.4397,0.4193,0.4397,29444.0],["1990-02-27",0.4499,0.4602,0.4499,0.4602,18996.0],["1990-02-28",0.4602,0.4602,0.4602,0.4602,0.0],["1990-03-01",0.4499,0.4499,0.4499,0.4499,8548.0],["1990-03-02",0.4499,0.4499,0.4499,0.4499,4749.0],["1990-03-05",0.4499,0.4499,0.4499,0.4499,1900.0],["1990-03-06",0.4602,0.4602,0.4499,0.4499,5699.0],["1990-03-07",0.4499,0.4499,0.4499,0.4499,0.0],["1990-03-08",0.4499,0.4499,0.4499,0.4499,19946.0],["1990-03-09",0.4499,0.4499,0.4499,0.4499,950.0],["1990-03-12",0.4499,0.4499,0.4499,0.4499,4749.0],["1990-03-13",0.4499,0.4499,0.4499,0.4499,0.0],["1990-03-14",0.4499,0.4499,0.4499,0.4499,24695.0],["1990-03-15",0.4499,0.4499,0.4499,0.4499,9498.0],["1990-03-16",0.4499,0.4499,0.4499,0.4499,1900.0],["1990-03-19",0.4397,0.4602,0.4397,0.4602,18046.0],["1990-03-20",0.4499,0.4499,0.4499,0.4499,47490.0],["1990-03-21",0.4397,0.4397,0.4397,0.4397,9498.0],["1990-03-22",0.4397,0.4499,0.4397,0.4499,12347.0],["1990-03-23",0.4295,0.4397,0.4295,0.4397,34193.0],["1990-03-26",0.4295,0.4397,0.4295,0.4295,19946.0],["1990-03-27",0.4295,0.4295,0.4295,0.4295,2849.0],["1990-03-28",0.4397,0.4397,0.4397,0.4397,8548.0],["1990-03-29",0.4499,0.4602,0.4499,0.4499,260243.0],["1990-03-30",0.4397,0.4397,0.4295,0.4295,11398.0],["1990-04-02",0.4295,0.4295,0.4193,0.4193,30393.0],["1990-04-03",0.4295,0.4295,0.4193,0.4193,107327.0],["1990-04-04",0.4193,0.4193,0.4193,0.4193,0.0],["1990-04-05",0.4193,0.4193,0.409,0.409,69335.0],["1990-04-06",0.3988,0.409,0.3988,0.409,49389.0],["1990-04-09",0.409,0.409,0.409,0.409,0.0],["1990-04-10",0.409,0.409,0.409,0.409,0.0],["1990-04-11",0.3988,0.3988,0.3988,0.3988,30393.0],["1990-04-12",0.3988,0.3988,0.3988,0.3988,2849.0],["1990-04-16",0.409,0.409,0.3988,0.409,42741.0],["1990-04-17",0.3988,0.3988,0.3988,0.3988,56988.0],["1990-04-18",0.409,0.409,0.409,0.409,47490.0],["1990-04-19",0.409,0.4193,0.409,0.4193,5699.0],["1990-04-20",0.409,0.4193,0.3988,0.4193,56038.0],["1990-04-23",0.4193,0.4193,0.4193,0.4193,0.0],["1990-04-24",0.409,0.409,0.409,0.409,10448.0],["1990-04-25",0.3988,0.3988,0.3784,0.3784,118724.0],["1990-04-26",0.3784,0.3886,0.3784,0.3886,92130.0],["1990-04-27",0.3784,0.3784,0.3784,0.3784,54138.0],["1990-04-30",0.3784,0.3784,0.3784,0.3784,0.0],["1990-05-01",0.3886,0.3886,0.3886,0.3886,142469.0],["1990-05-02",0.3886,0.3988,0.3886,0.3988,142469.0],["1990-05-03",0.3988,0.409,0.3988,0.3988,4749.0],["1990-05-04",0.409,0.4193,0.409,0.409,127272.0],["1990-05-07",0.409,0.409,0.409,0.409,2849.0],["1990-05-08",0.3988,0.3988,0.3988,0.3988,3799.0],["1990-05-09",0.3988,0.3988,0.3886,0.3886,3799.0],["1990-05-10",0.3886,0.3886,0.3886,0.3886,0.0],["1990-05-11",0.3988,0.409,0.3988,0.409,3799.0],["1990-05-14",0.3988,0.3988,0.3988,0.3988,9498.0],["1990-05-15",0.3988,0.3988,0.3988,0.3988,9498.0],["1990-05-16",0.3988,0.409,0.3988,0.409,53188.0],["1990-05-17",0.409,0.409,0.3988,0.409,20895.0],["1990-05-18",0.4193,0.4193,0.409,0.409,100678.0],["1990-05-21",0.4193,0.4397,0.4193,0.4397,52239.0],["1990-05-22",0.4397,0.4499,0.4397,0.4499,31343.0],["1990-05-23",0.4499,0.4499,0.4499,0.4499,89281.0],["1990-05-24",0.4499,0.4499,0.4499,0.4499,2849.0],["1990-05-25",0.4499,0.4499,0.4499,0.4499,180461.0],["1990-05-29",0.4499,0.4806,0.4499,0.4602,75034.0],["1990-05-30",0.4704,0.4704,0.4602,0.4602,61737.0],["1990-05-31",0.4704,0.4704,0.4602,0.4704,44640.0],["1990-06-01",0.4806,0.5011,0.4806,0.5011,32293.0],["1990-06-04",0.5011,0.5011,0.4806,0.4908,78833.0],["1990-06-05",0.4806,0.5011,0.4806,0.5011,42741.0],["1990-06-06",0.5011,0.5113,0.5011,0.5113,11398.0],["1990-06-07",0.5011,0.5011,0.5011,0.5011,950.0],["1990-06-08",0.5011,0.5011,0.4908,0.4908,1900.0],["1990-06-11",0.5011,0.5011,0.5011,0.5011,18996.0],["1990-06-12",0.5011,0.5011,0.5011,0.5011,0.0],["1990-06-13",0.4908,0.4908,0.4806,0.4806,22795.0],["1990-06-14",0.4908,0.4908,0.4908,0.4908,4749.0],["1990-06-15",0.4806,0.4806,0.4806,0.4806,1900.0],["1990-06-18",0.4806,0.4806,0.4704,0.4704,25644.0],["1990-06-19",0.4704,0.4704,0.4704,0.4704,1900.0],["1990-06-20",0.4704,0.4704,0.4602,0.4602,17096.0],["1990-06-21",0.4499,0.4499,0.4499,0.4499,17096.0],["1990-06-22",0.4499,0.4499,0.4499,0.4499,2849.0],["1990-06-25",0.4499,0.4602,0.4499,0.4602,12347.0],["1990-06-26",0.4602,0.4602,0.4602,0.4602,18046.0],["1990-06-27",0.4499,0.4499,0.4499,0.4499,16146.0],["1990-06-28",0.4499,0.4499,0.4499,0.4499,1900.0],["1990-06-29",0.4499,0.4499,0.4499,0.4499,5699.0],["1990-07-02",0.4499,0.4499,0.4397,0.4397,4749.0],["1990-07-03",0.4397,0.4397,0.4397,0.4397,4749.0],["1990-07-05",0.4397,0.4397,0.4295,0.4295,14247.0],["1990-07-06",0.4295,0.4295,0.4295,0.4295,0.0],["1990-07-09",0.4397,0.4397,0.4295,0.4397,37042.0],["1990-07-10",0.4295,0.4295,0.4295,0.4295,9498.0],["1990-07-11",0.4397,0.4397,0.4295,0.4295,21845.0],["1990-07-12",0.4397,0.4397,0.4295,0.4397,21845.0],["1990-07-13",0.4397,0.4499,0.4397,0.4499,9498.0],["1990-07-16",0.4602,0.4602,0.4499,0.4499,9498.0],["1990-07-17",0.4499,0.4499,0.4499,0.4499,5699.0],["1990-07-18",0.4499,0.4499,0.4499,0.4499,950.0],["1990-07-19",0.4602,0.4602,0.4602,0.4602,2849.0],["1990-07-20",0.4499,0.4499,0.4499,0.4499,9498.0],["1990-07-23",0.4602,0.4602,0.4602,0.4602,13297.0],["1990-07-24",0.4704,0.4704,0.4602,0.4602,27544.0],["1990-07-25",0.4602,0.4704,0.4602,0.4704,1900.0],["1990-07-26",0.4704,0.4704,0.4704,0.4704,0.0],["1990-07-27",0.4602,0.4602,0.4602,0.4602,1900.0],["1990-07-30",0.4602,0.4602,0.4602,0.4602,10448.0],["1990-07-31",0.4499,0.4499,0.4499,0.4499,9498.0],["1990-08-01",0.4499,0.4499,0.4499,0.4499,0.0],["1990-08-02",0.4397,0.4397,0.4397,0.4397,4749.0],["1990-08-03",0.4499,0.4499,0.4295,0.4295,95929.0],["1990-08-06",0.4295,0.4295,0.4193,0.4193,100678.0],["1990-08-07",0.4193,0.4295,0.4193,0.4295,20895.0],["1990-08-08",0.4295,0.4295,0.4193,0.4193,19946.0],["1990-08-09",0.4193,0.4193,0.4193,0.4193,11398.0],["1990-08-10",0.4295,0.4295,0.4193,0.4193,26594.0],["1990-08-13",0.4193,0.4193,0.4193,0.4193,32293.0],["1990-08-14",0.4193,0.4295,0.4193,0.4193,10448.0],["1990-08-15",0.4193,0.4193,0.4193,0.4193,4749.0],["1990-08-16",0.4193,0.4193,0.4193,0.4193,12347.0],["1990-08-17",0.4193,0.4193,0.409,0.409,26594.0],["1990-08-20",0.3988,0.3988,0.3988,0.3988,104477.0],["1990-08-21",0.3886,0.3886,0.3886,0.3886,3799.0],["1990-08-22",0.3886,0.3886,0.3886,0.3886,37042.0],["1990-08-23",0.3886,0.3988,0.3886,0.3886,27544.0],["1990-08-24",0.3784,0.3886,0.3784,0.3784,16146.0],["1990-08-27",0.3886,0.3886,0.3784,0.3784,8548.0],["1990-08-28",0.3784,0.3784,0.3784,0.3784,0.0],["1990-08-29",0.3784,0.3784,0.3784,0.3784,0.0],["1990-08-30",0.3886,0.3886,0.3886,0.3886,9498.0],["1990-08-31",0.3988,0.3988,0.3988,0.3988,1900.0],["1990-09-04",0.3988,0.3988,0.3988,0.3988,4749.0],["1990-09-05",0.3988,0.3988,0.3988,0.3988,14247.0],["1990-09-06",0.3988,0.3988,0.3886,0.3886,4749.0],["1990-09-07",0.3886,0.3886,0.3886,0.3886,10448.0],["1990-09-10",0.3886,0.3886,0.3886,0.3886,9498.0],["1990-09-11",0.3886,0.3886,0.3886,0.3886,9498.0],["1990-09-12",0.3988,0.3988,0.3988,0.3988,9498.0],["1990-09-13",0.3886,0.3886,0.3886,0.3886,52239.0],["1990-09-14",0.3784,0.3886,0.3784,0.3784,51289.0],["1990-09-17",0.3784,0.3988,0.3784,0.3988,10448.0],["1990-09-18",0.3886,0.3886,0.3886,0.3886,10448.0],["1990-09-19",0.3784,0.3784,0.3784,0.3784,5699.0],["1990-09-20",0.3784,0.3784,0.3681,0.3681,99728.0],["1990-09-21",0.3784,0.3886,0.3784,0.3886,9498.0],["1990-09-24",0.3886,0.3886,0.3784,0.3784,19946.0],["1990-09-25",0.3784,0.3784,0.3784,0.3784,1900.0],["1990-09-26",0.3784,0.3784,0.3784,0.3784,1900.0],["1990-09-27",0.3784,0.3784,0.3784,0.3784,4749.0],["1990-09-28",0.3681,0.3681,0.3681,0.3681,950.0],["1990-10-01",0.3681,0.3886,0.3681,0.3886,41791.0],["1990-10-02",0.3784,0.3784,0.3784,0.3784,2849.0],["1990-10-03",0.3784,0.3784,0.3784,0.3784,14247.0],["1990-10-04",0.3681,0.3681,0.3681,0.3681,17096.0],["1990-10-05",0.3681,0.3681,0.3681,0.3681,0.0],["1990-10-08",0.3681,0.3784,0.3681,0.3784,5699.0],["1990-10-09",0.3784,0.3784,0.3784,0.3784,3799.0],["1990-10-10",0.3681,0.3784,0.3681,0.3784,44640.0],["1990-10-11",0.3784,0.3784,0.3681,0.3681,30393.0],["1990-10-12",0.3681,0.3681,0.3681,0.3681,0.0],["1990-10-15",0.3681,0.3681,0.3681,0.3681,9498.0],["1990-10-16",0.3579,0.3579,0.3477,0.3477,227000.0],["1990-10-17",0.3477,0.3477,0.3477,0.3477,0.0],["1990-10-18",0.3477,0.3477,0.3374,0.3374,2849.0],["1990-10-19",0.3374,0.3374,0.3374,0.3374,11398.0],["1990-10-22",0.3374,0.3374,0.3374,0.3374,6649.0],["1990-10-23",0.3374,0.3374,0.3374,0.3374,950.0],["1990-10-24",0.3374,0.3374,0.3374,0.3374,0.0],["1990-10-25",0.3374,0.3374,0.3374,0.3374,0.0],["1990-10-26",0.3272,0.3374,0.3272,0.3374,23745.0],["1990-10-29",0.3272,0.3477,0.3272,0.3477,660106.0],["1990-10-30",0.3374,0.3374,0.3272,0.3374,26594.0],["1990-10-31",0.3374,0.3374,0.3374,0.3374,0.0],["1990-11-01",0.3272,0.3272,0.3272,0.3272,37992.0],["1990-11-02",0.3272,0.3272,0.3272,0.3272,18996.0],["1990-11-05",0.3272,0.3272,0.3272,0.3272,0.0],["1990-11-06",0.3272,0.3272,0.3272,0.3272,4749.0],["1990-11-07",0.317,0.317,0.3068,0.3068,18046.0],["1990-11-08",0.3068,0.317,0.3068,0.3068,20895.0],["1990-11-09",0.317,0.3374,0.317,0.3272,59837.0],["1990-11-12",0.3272,0.3272,0.3272,0.3272,3799.0],["1990-11-13",0.3272,0.3272,0.3272,0.3272,0.0],["1990-11-14",0.3272,0.3272,0.3068,0.3068,18996.0],["1990-11-15",0.3068,0.3272,0.3068,0.3272,46540.0],["1990-11-16",0.317,0.317,0.317,0.317,950.0],["1990-11-19",0.3272,0.3272,0.3272,0.3272,1900.0],["1990-11-20",0.3272,0.3272,0.3272,0.3272,0.0],["1990-11-21",0.3272,0.3272,0.3272,0.3272,0.0],["1990-11-23",0.3272,0.3272,0.3272,0.3272,1900.0],["1990-11-26",0.3272,0.3272,0.3272,0.3272,0.0],["1990-11-27",0.3272,0.3272,0.317,0.317,52239.0],["1990-11-28",0.317,0.317,0.317,0.317,6649.0],["1990-11-29",0.317,0.317,0.3068,0.317,102578.0],["1990-11-30",0.3068,0.317,0.3068,0.317,12347.0],["1990-12-03",0.317,0.317,0.317,0.317,0.0],["1990-12-04",0.3068,0.3068,0.2965,0.2965,71234.0],["1990-12-05",0.2863,0.2965,0.2863,0.2863,202306.0],["1990-12-06",0.2965,0.3068,0.2965,0.3068,18046.0],["1990-12-07",0.2965,0.2965,0.2965,0.2965,15197.0],["1990-12-10",0.2965,0.2965,0.2965,0.2965,21845.0],["1990-12-11",0.3068,0.3068,0.2965,0.2965,14247.0],["1990-12-12",0.2965,0.2965,0.2965,0.2965,17096.0],["1990-12-13",0.2863,0.2965,0.2863,0.2965,19946.0],["1990-12-14",0.3068,0.317,0.3068,0.317,28494.0],["1990-12-17",0.3068,0.3068,0.2965,0.2965,6649.0],["1990-12-18",0.2863,0.2965,0.2863,0.2965,7598.0],["1990-12-19",0.2863,0.2965,0.2863,0.2965,25644.0],["1990-12-20",0.2965,0.3272,0.2965,0.3272,57937.0],["1990-12-21",0.317,0.317,0.3068,0.3068,27544.0],["1990-12-24",0.3068,0.3068,0.3068,0.3068,0.0],["1990-12-26",0.2965,0.2965,0.2965,0.2965,19946.0],["1990-12-27",0.2965,0.2965,0.2863,0.2965,26594.0],["1990-12-28",0.2965,0.2965,0.2761,0.2761,50339.0],["1990-12-31",0.2761,0.2965,0.2761,0.2863,47490.0],["1991-01-02",0.2863,0.2863,0.2863,0.2863,3799.0],["1991-01-03",0.2863,0.2863,0.2863,0.2863,56988.0],["1991-01-04",0.2863,0.2863,0.2863,0.2863,11398.0],["1991-01-07",0.2863,0.2863,0.2761,0.2863,39891.0],["1991-01-08",0.2863,0.2863,0.2863,0.2863,0.0],["1991-01-09",0.2761,0.2761,0.2761,0.2761,9498.0],["1991-01-10",0.2761,0.2761,0.2761,0.2761,0.0],["1991-01-11",0.2863,0.2965,0.2863,0.2965,14247.0],["1991-01-14",0.2965,0.2965,0.2965,0.2965,0.0],["1991-01-15",0.2863,0.2863,0.2863,0.2863,1900.0],["1991-01-16",0.2863,0.2863,0.2863,0.2863,9498.0],["1991-01-17",0.2965,0.3068,0.2965,0.3068,16146.0],["1991-01-18",0.2965,0.2965,0.2965,0.2965,950.0],["1991-01-21",0.3068,0.3068,0.3068,0.3068,9498.0],["1991-01-22",0.3068,0.3068,0.3068,0.3068,1900.0],["1991-01-23",0.3068,0.3068,0.3068,0.3068,0.0],["1991-01-24",0.3068,0.3068,0.3068,0.3068,0.0],["1991-01-25",0.3068,0.3068,0.3068,0.3068,950.0],["1991-01-28",0.317,0.3272,0.3068,0.3068,31343.0],["1991-01-29",0.2965,0.2965,0.2965,0.2965,4749.0],["1991-01-30",0.2965,0.2965,0.2965,0.2965,12347.0],["1991-01-31",0.2965,0.317,0.2965,0.317,17096.0],["1991-02-01",0.3272,0.3272,0.3272,0.3272,9498.0],["1991-02-04",0.3272,0.3272,0.3272,0.3272,10448.0],["1991-02-05",0.3374,0.3579,0.3374,0.3579,55088.0],["1991-02-06",0.3579,0.3579,0.3579,0.3579,0.0],["1991-02-07",0.3681,0.3681,0.3579,0.3579,21845.0],["1991-02-08",0.3579,0.3579,0.3579,0.3579,4749.0],["1991-02-11",0.3681,0.3681,0.3477,0.3477,96879.0],["1991-02-12",0.3477,0.3477,0.3477,0.3477,4749.0],["1991-02-13",0.3272,0.3784,0.3272,0.3784,232699.0],["1991-02-14",0.3784,0.3784,0.3784,0.3784,0.0],["1991-02-15",0.3886,0.409,0.3784,0.409,73134.0],["1991-02-19",0.409,0.409,0.409,0.409,0.0],["1991-02-20",0.3988,0.3988,0.3784,0.3784,23745.0],["1991-02-21",0.3784,0.3784,0.3784,0.3784,0.0],["1991-02-22",0.3784,0.3784,0.3784,0.3784,2849.0],["1991-02-25",0.3784,0.3784,0.3784,0.3784,4749.0],["1991-02-26",0.3784,0.3988,0.3784,0.3988,9498.0],["1991-02-27",0.3988,0.4193,0.3988,0.4193,25644.0],["1991-02-28",0.409,0.4193,0.409,0.409,19946.0],["1991-03-01",0.409,0.409,0.409,0.409,0.0],["1991-03-04",0.3988,0.4397,0.3988,0.4397,47490.0],["1991-03-05",0.4295,0.4295,0.4295,0.4295,19946.0],["1991-03-06",0.4295,0.4295,0.4295,0.4295,1900.0],["1991-03-07",0.4295,0.4295,0.4295,0.4295,56988.0],["1991-03-08",0.4295,0.4499,0.4295,0.4499,26594.0],["1991-03-11",0.4397,0.4397,0.4397,0.4397,4749.0],["1991-03-12",0.4397,0.4397,0.4295,0.4295,13297.0],["1991-03-13",0.4193,0.4193,0.409,0.409,16146.0],["1991-03-14",0.409,0.409,0.409,0.409,2849.0],["1991-03-15",0.4193,0.4193,0.409,0.409,5699.0],["1991-03-18",0.3988,0.409,0.3988,0.409,3799.0],["1991-03-19",0.3988,0.3988,0.3988,0.3988,2849.0],["1991-03-20",0.3988,0.3988,0.3988,0.3988,0.0],["1991-03-21",0.3988,0.3988,0.3988,0.3988,950.0],["1991-03-22",0.3988,0.3988,0.3988,0.3988,950.0],["1991-03-25",0.3988,0.409,0.3988,0.409,10448.0],["1991-03-26",0.409,0.409,0.409,0.409,18046.0],["1991-03-27",0.4193,0.4193,0.4193,0.4193,33243.0],["1991-03-28",0.4193,0.4295,0.4193,0.4295,13297.0],["1991-04-01",0.4295,0.4295,0.4295,0.4295,0.0],["1991-04-02",0.4193,0.4193,0.4193,0.4193,6649.0],["1991-04-03",0.4295,0.4397,0.4295,0.4397,18996.0],["1991-04-04",0.4499,0.4499,0.4499,0.4499,8548.0],["1991-04-05",0.4602,0.4704,0.4602,0.4704,18996.0],["1991-04-08",0.4704,0.4704,0.4704,0.4704,2849.0],["1991-04-09",0.4806,0.4908,0.4806,0.4806,46540.0],["1991-04-10",0.4704,0.4704,0.4704,0.4704,4749.0],["1991-04-11",0.4806,0.4806,0.4806,0.4806,104477.0],["1991-04-12",0.4704,0.4806,0.4704,0.4806,1900.0],["1991-04-15",0.4806,0.4806,0.4806,0.4806,0.0],["1991-04-16",0.4806,0.4806,0.4704,0.4704,40841.0],["1991-04-17",0.4602,0.4704,0.4602,0.4704,11398.0],["1991-04-18",0.4704,0.4704,0.4704,0.4704,0.0],["1991-04-19",0.4806,0.4806,0.4806,0.4806,20895.0],["1991-04-22",0.4704,0.4704,0.4704,0.4704,5699.0],["1991-04-23",0.4806,0.4908,0.4806,0.4908,69335.0],["1991-04-24",0.4908,0.4908,0.4908,0.4908,109226.0],["1991-04-25",0.4908,0.4908,0.4908,0.4908,1900.0],["1991-04-26",0.5011,0.5011,0.5011,0.5011,48439.0],["1991-04-29",0.4908,0.4908,0.4908,0.4908,7598.0],["1991-04-30",0.5011,0.5113,0.5011,0.5113,42741.0],["1991-05-01",0.5011,0.5011,0.4806,0.4806,93080.0],["1991-05-02",0.4908,0.4908,0.4908,0.4908,1900.0],["1991-05-03",0.5011,0.5011,0.5011,0.5011,25644.0],["1991-05-06",0.5215,0.5215,0.5215,0.5215,13297.0],["1991-05-07",0.5215,0.5215,0.5215,0.5215,1900.0],["1991-05-08",0.5215,0.5215,0.5215,0.5215,10448.0],["1991-05-09",0.5113,0.5113,0.5113,0.5113,18996.0],["1991-05-10",0.5113,0.5113,0.5113,0.5113,4749.0],["1991-05-13",0.5215,0.5215,0.5215,0.5215,3799.0],["1991-05-14",0.5215,0.5215,0.5215,0.5215,2849.0],["1991-05-15",0.5215,0.5215,0.5215,0.5215,0.0],["1991-05-16",0.5215,0.5317,0.5215,0.5317,14247.0],["1991-05-17",0.5317,0.5522,0.5317,0.542,123473.0],["1991-05-20",0.542,0.542,0.542,0.542,6649.0],["1991-05-21",0.542,0.542,0.542,0.542,0.0],["1991-05-22",0.542,0.542,0.542,0.542,11398.0],["1991-05-23",0.542,0.542,0.542,0.542,48439.0],["1991-05-24",0.542,0.542,0.542,0.542,47490.0],["1991-05-28",0.542,0.542,0.542,0.542,950.0],["1991-05-29",0.5317,0.5317,0.5317,0.5317,8548.0],["1991-05-30",0.5317,0.5317,0.5317,0.5317,0.0],["1991-05-31",0.5317,0.5317,0.5215,0.5317,7598.0],["1991-06-03",0.5215,0.5215,0.5215,0.5215,4749.0],["1991-06-04",0.5215,0.5215,0.5215,0.5215,75983.0],["1991-06-05",0.5215,0.5215,0.5215,0.5215,0.0],["1991-06-06",0.5215,0.5215,0.5215,0.5215,2849.0],["1991-06-07",0.5113,0.5215,0.5113,0.5215,6649.0],["1991-06-10",0.5113,0.5113,0.5113,0.5113,6649.0],["1991-06-11",0.5215,0.5215,0.5215,0.5215,11398.0],["1991-06-12",0.5113,0.5113,0.5113,0.5113,6649.0],["1991-06-13",0.5113,0.5113,0.5113,0.5113,950.0],["1991-06-14",0.5011,0.5011,0.4908,0.4908,9498.0],["1991-06-17",0.4908,0.4908,0.4908,0.4908,0.0],["1991-06-18",0.4908,0.4908,0.4908,0.4908,4749.0],["1991-06-19",0.4908,0.4908,0.4908,0.4908,0.0],["1991-06-20",0.4908,0.4908,0.4908,0.4908,0.0],["1991-06-21",0.4806,0.4806,0.4806,0.4806,950.0],["1991-06-24",0.4704,0.4704,0.4704,0.4704,950.0],["1991-06-25",0.4704,0.4704,0.4704,0.4704,0.0],["1991-06-26",0.4602,0.4704,0.4602,0.4704,19946.0],["1991-06-27",0.4704,0.4806,0.4704,0.4806,28494.0],["1991-06-28",0.4806,0.4806,0.4806,0.4806,29444.0],["1991-07-01",0.4704,0.4704,0.4704,0.4704,1900.0],["1991-07-02",0.4704,0.4806,0.4704,0.4806,52239.0],["1991-07-03",0.4806,0.4806,0.4704,0.4704,20895.0],["1991-07-05",0.4704,0.4704,0.4704,0.4704,0.0],["1991-07-08",0.4704,0.4704,0.4704,0.4704,0.0],["1991-07-09",0.4704,0.4704,0.4704,0.4704,0.0],["1991-07-10",0.4602,0.4602,0.4602,0.4602,950.0],["1991-07-11",0.4704,0.4704,0.4704,0.4704,950.0],["1991-07-12",0.4704,0.4704,0.4602,0.4602,6649.0],["1991-07-15",0.4602,0.4602,0.4602,0.4602,1900.0],["1991-07-16",0.4499,0.4602,0.4499,0.4602,11398.0],["1991-07-17",0.4602,0.4602,0.4602,0.4602,9498.0],["1991-07-18",0.4602,0.4602,0.4602,0.4602,0.0],["1991-07-19",0.4499,0.4499,0.4499,0.4499,6649.0],["1991-07-22",0.4499,0.4499,0.4499,0.4499,1900.0],["1991-07-23",0.4499,0.4499,0.4499,0.4499,0.0],["1991-07-24",0.4602,0.4602,0.4499,0.4499,15197.0],["1991-07-25",0.4499,0.4499,0.4499,0.4499,0.0],["1991-07-26",0.4499,0.4499,0.4499,0.4499,0.0],["1991-07-29",0.4499,0.4499,0.4499,0.4499,950.0],["1991-07-30",0.4499,0.4499,0.4499,0.4499,950.0],["1991-07-31",0.4499,0.4602,0.4499,0.4602,14247.0],["1991-08-01",0.4602,0.4602,0.4602,0.4602,950.0],["1991-08-02",0.4704,0.4806,0.4704,0.4806,54138.0],["1991-08-05",0.4704,0.4704,0.4602,0.4602,12347.0],["1991-08-06",0.4602,0.4602,0.4602,0.4602,0.0],["1991-08-07",0.4602,0.4602,0.4602,0.4602,1900.0],["1991-08-08",0.4704,0.4704,0.4704,0.4704,61737.0],["1991-08-09",0.4806,0.4806,0.4806,0.4806,17096.0],["1991-08-12",0.4806,0.4806,0.4806,0.4806,26594.0],["1991-08-13",0.4806,0.4806,0.4806,0.4806,7598.0],["1991-08-14",0.4908,0.4908,0.4806,0.4806,56038.0],["1991-08-15",0.4806,0.4806,0.4806,0.4806,0.0],["1991-08-16",0.4908,0.4908,0.4806,0.4806,1900.0],["1991-08-19",0.4704,0.4704,0.4602,0.4602,37992.0],["1991-08-20",0.4602,0.4602,0.4602,0.4602,14247.0],["1991-08-21",0.4704,0.4806,0.4704,0.4806,9498.0],["1991-08-22",0.4704,0.4806,0.4704,0.4806,12347.0],["1991-08-23",0.4704,0.4704,0.4704,0.4704,1900.0],["1991-08-26",0.4704,0.4704,0.4704,0.4704,9498.0],["1991-08-27",0.4704,0.4806,0.4704,0.4704,34193.0],["1991-08-28",0.4806,0.4806,0.4806,0.4806,1900.0],["1991-08-29",0.4704,0.4806,0.4704,0.4806,23745.0],["1991-08-30",0.4908,0.4908,0.4908,0.4908,4749.0],["1991-09-03",0.4806,0.4806,0.4806,0.4806,11398.0],["1991-09-04",0.4806,0.4806,0.4704,0.4704,49389.0],["1991-09-05",0.4704,0.4704,0.4704,0.4704,0.0],["1991-09-06",0.4704,0.4704,0.4704,0.4704,0.0],["1991-09-09",0.4704,0.4704,0.4704,0.4704,0.0],["1991-09-10",0.4704,0.4704,0.4704,0.4704,1900.0],["1991-09-11",0.4806,0.4806,0.4806,0.4806,950.0],["1991-09-12",0.4704,0.4704,0.4602,0.4602,20895.0],["1991-09-13",0.4704,0.4704,0.4602,0.4602,12347.0],["1991-09-16",0.4499,0.4499,0.4499,0.4499,5699.0],["1991-09-17",0.4499,0.4499,0.4499,0.4499,0.0],["1991-09-18",0.4499,0.4499,0.4499,0.4499,1900.0],["1991-09-19",0.4602,0.4602,0.4499,0.4499,21845.0],["1991-09-20",0.4499,0.4499,0.4499,0.4499,0.0],["1991-09-23",0.4499,0.4499,0.4397,0.4397,10448.0],["1991-09-24",0.4397,0.4397,0.4295,0.4397,52239.0],["1991-09-25",0.4397,0.4397,0.4397,0.4397,0.0],["1991-09-26",0.4397,0.4397,0.4397,0.4397,9498.0],["1991-09-27",0.4397,0.4397,0.4397,0.4397,14247.0],["1991-09-30",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-01",0.4397,0.4397,0.4397,0.4397,3799.0],["1991-10-02",0.4295,0.4397,0.4295,0.4397,351423.0],["1991-10-03",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-04",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-07",0.4397,0.4397,0.4295,0.4295,2849.0],["1991-10-08",0.4397,0.4397,0.4397,0.4397,12347.0],["1991-10-09",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-10",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-11",0.4397,0.4397,0.4397,0.4397,0.0],["1991-10-14",0.4295,0.4295,0.4295,0.4295,4749.0],["1991-10-15",0.4295,0.4295,0.4295,0.4295,9498.0],["1991-10-16",0.4397,0.4602,0.4397,0.4602,18996.0],["1991-10-17",0.4602,0.4908,0.4602,0.4908,42741.0],["1991-10-18",0.4908,0.5113,0.4908,0.5113,38942.0],["1991-10-21",0.5011,0.5215,0.5011,0.5215,71234.0],["1991-10-22",0.5215,0.5215,0.5011,0.5011,24695.0],["1991-10-23",0.5011,0.5011,0.5011,0.5011,0.0],["1991-10-24",0.5011,0.5011,0.5011,0.5011,1900.0],["1991-10-25",0.5011,0.5215,0.5011,0.5113,63636.0],["1991-10-28",0.5011,0.5011,0.4908,0.5011,28494.0],["1991-10-29",0.5011,0.5113,0.5011,0.5113,22795.0],["1991-10-30",0.5113,0.5726,0.5113,0.5624,222252.0],["1991-10-31",0.5624,0.5624,0.5624,0.5624,103527.0],["1991-11-01",0.5522,0.5522,0.5522,0.5522,75983.0],["1991-11-04",0.542,0.542,0.5317,0.5317,44640.0],["1991-11-05",0.5317,0.5317,0.5113,0.5317,153866.0],["1991-11-06",0.5317,0.5624,0.5215,0.5624,350474.0],["1991-11-07",0.5624,0.5931,0.5624,0.5931,63636.0],["1991-11-08",0.5829,0.5829,0.5726,0.5726,22795.0],["1991-11-11",0.5624,0.6135,0.5624,0.6135,123473.0],["1991-11-12",0.6238,0.6238,0.6135,0.6238,78833.0],["1991-11-13",0.6238,0.6238,0.6135,0.6135,26594.0],["1991-11-14",0.6135,0.6544,0.6135,0.634,347624.0],["1991-11-15",0.6442,0.6442,0.6033,0.6033,151967.0],["1991-11-18",0.5931,0.5931,0.5726,0.5726,87381.0],["1991-11-19",0.5726,0.5726,0.5726,0.5726,0.0],["1991-11-20",0.5624,0.5624,0.5624,0.5624,28494.0],["1991-11-21",0.542,0.542,0.5317,0.5317,29444.0],["1991-11-22",0.5317,0.542,0.5317,0.542,20895.0],["1991-11-25",0.542,0.542,0.542,0.542,0.0],["1991-11-26",0.542,0.542,0.542,0.542,10448.0],["1991-11-27",0.5215,0.5317,0.5113,0.5113,110176.0],["1991-11-29",0.5113,0.5113,0.5113,0.5113,8548.0],["1991-12-02",0.5113,0.5113,0.5011,0.5011,25644.0],["1991-12-03",0.5113,0.5113,0.4908,0.4908,32293.0],["1991-12-04",0.4908,0.4908,0.4908,0.4908,28494.0],["1991-12-05",0.4806,0.4806,0.4704,0.4704,59837.0],["1991-12-06",0.4704,0.4704,0.4704,0.4704,1900.0],["1991-12-09",0.4704,0.4704,0.4704,0.4704,17096.0],["1991-12-10",0.4704,0.4806,0.4704,0.4806,246946.0],["1991-12-11",0.4908,0.542,0.4908,0.542,154816.0],["1991-12-12",0.542,0.542,0.5317,0.542,62686.0],["1991-12-13",0.542,0.542,0.542,0.542,14247.0],["1991-12-16",0.542,0.542,0.5215,0.5317,22795.0],["1991-12-17",0.5215,0.5317,0.5215,0.5317,12347.0],["1991-12-18",0.5317,0.542,0.5215,0.542,56988.0],["1991-12-19",0.542,0.542,0.5317,0.5317,62686.0],["1991-12-20",0.542,0.5522,0.542,0.5522,117774.0],["1991-12-23",0.5522,0.5522,0.5522,0.5522,37992.0],["1991-12-24",0.5522,0.5624,0.5522,0.5522,35142.0],["1991-12-26",0.5522,0.5522,0.5522,0.5522,2849.0],["1991-12-27",0.5522,0.5522,0.5522,0.5522,6649.0],["1991-12-30",0.542,0.5931,0.542,0.5931,95929.0],["1991-12-31",0.5931,0.6033,0.5931,0.5931,34193.0],["1992-01-02",0.6033,0.6033,0.5931,0.5931,15197.0],["1992-01-03",0.5931,0.6135,0.5931,0.6135,64586.0],["1992-01-06",0.6135,0.6135,0.6033,0.6135,44640.0],["1992-01-07",0.6238,0.634,0.6033,0.6033,75983.0],["1992-01-08",0.6135,0.6135,0.6135,0.6135,38942.0],["1992-01-09",0.6135,0.6238,0.6135,0.6238,63636.0],["1992-01-10",0.6135,0.634,0.6135,0.6135,45590.0],["1992-01-13",0.6033,0.6033,0.5931,0.6033,42741.0],["1992-01-14",0.6135,0.6749,0.6135,0.6749,311532.0],["1992-01-15",0.6851,0.8283,0.6851,0.7874,605968.0],["1992-01-16",0.7976,0.7976,0.7363,0.7567,391315.0],["1992-01-17",0.7465,0.7669,0.7465,0.7567,121573.0],["1992-01-20",0.7567,0.7567,0.7362,0.7362,87381.0],["1992-01-21",0.726,0.726,0.726,0.726,12347.0],["1992-01-22",0.7363,0.7465,0.7363,0.7465,10448.0],["1992-01-23",0.7567,0.7567,0.7362,0.7362,130122.0],["1992-01-24",0.7363,0.7363,0.7158,0.7158,80732.0],["1992-01-27",0.7158,0.7465,0.7158,0.7465,71234.0],["1992-01-28",0.7362,0.7465,0.7362,0.7362,46540.0],["1992-01-29",0.7362,0.7465,0.7362,0.7362,32293.0],["1992-01-30",0.7363,0.7363,0.7158,0.726,42741.0],["1992-01-31",0.7158,0.7158,0.6851,0.6953,68385.0],["1992-02-03",0.6953,0.7056,0.6851,0.6851,58887.0],["1992-02-04",0.6851,0.6953,0.6647,0.6953,106377.0],["1992-02-05",0.7056,0.7362,0.7056,0.7362,128222.0],["1992-02-06",0.7362,0.7669,0.726,0.7669,188059.0],["1992-02-07",0.7669,0.7772,0.7567,0.7567,235549.0],["1992-02-10",0.7567,0.7567,0.7465,0.7567,36092.0],["1992-02-11",0.7567,0.7772,0.7567,0.7669,65536.0],["1992-02-12",0.7567,0.7669,0.7567,0.7567,32293.0],["1992-02-13",0.7465,0.7567,0.7465,0.7567,67435.0],["1992-02-14",0.7567,0.7567,0.7465,0.7567,17096.0],["1992-02-18",0.7567,0.7567,0.7465,0.7465,30393.0],["1992-02-19",0.7567,0.7567,0.7465,0.7465,11398.0],["1992-02-20",0.7567,0.7772,0.7056,0.7158,260243.0],["1992-02-21",0.7362,0.7465,0.726,0.7362,114925.0],["1992-02-24",0.7363,0.7363,0.7158,0.726,22795.0],["1992-02-25",0.726,0.726,0.7056,0.7056,32293.0],["1992-02-26",0.6953,0.6953,0.6953,0.6953,23745.0],["1992-02-27",0.6851,0.6851,0.6647,0.6749,85481.0],["1992-02-28",0.6647,0.6749,0.6647,0.6749,41791.0],["1992-03-02",0.6851,0.6851,0.6647,0.6749,56038.0],["1992-03-03",0.6647,0.6749,0.6647,0.6749,24695.0],["1992-03-04",0.6647,0.6749,0.6647,0.6647,19946.0],["1992-03-05",0.6647,0.6647,0.6544,0.6544,16146.0],["1992-03-06",0.6442,0.6442,0.634,0.634,102578.0],["1992-03-09",0.6238,0.6238,0.6135,0.6135,19946.0],["1992-03-10",0.8078,0.8487,0.8078,0.8487,961190.0],["1992-03-11",0.8487,0.859,0.8385,0.8487,733240.0],["1992-03-12",0.8487,0.8487,0.8078,0.8181,246946.0],["1992-03-13",0.8181,0.8283,0.8181,0.8283,335277.0],["1992-03-16",0.8181,0.8283,0.8181,0.8283,166214.0],["1992-03-17",0.8283,0.8385,0.8283,0.8385,103527.0],["1992-03-18",0.8283,0.8385,0.8283,0.8283,234599.0],["1992-03-19",0.8385,0.8487,0.8283,0.8283,259293.0],["1992-03-20",0.8283,0.8283,0.8078,0.8181,290637.0],["1992-03-23",0.6442,0.6442,0.6135,0.6238,332427.0],["1992-03-24",0.6238,0.6851,0.6238,0.6544,531884.0],["1992-03-25",0.6544,0.6647,0.6442,0.6442,175712.0],["1992-03-26",0.6544,0.6544,0.634,0.634,84532.0],["1992-03-27",0.6442,0.6442,0.6033,0.6135,75034.0],["1992-03-30",0.6033,0.6033,0.5931,0.5931,66485.0],["1992-03-31",0.5931,0.6135,0.5624,0.6135,419808.0],["1992-04-01",0.6135,0.6135,0.6135,0.6135,33243.0],["1992-04-02",0.6033,0.6033,0.5726,0.5829,162415.0],["1992-04-03",0.5726,0.5829,0.5624,0.5726,130122.0],["1992-04-06",0.5829,0.5931,0.5726,0.5726,111126.0],["1992-04-07",0.5726,0.5829,0.5624,0.5726,61737.0],["1992-04-08",0.5726,0.5726,0.5522,0.5726,117774.0],["1992-04-09",0.5726,0.5931,0.5726,0.5931,65536.0],["1992-04-10",0.5931,0.5931,0.5829,0.5829,35142.0],["1992-04-13",0.5829,0.5931,0.5726,0.5931,26594.0],["1992-04-14",0.6033,0.6135,0.5829,0.5829,63636.0],["1992-04-15",0.5931,0.5931,0.5829,0.5829,5699.0],["1992-04-16",0.5931,0.5931,0.5829,0.5829,30393.0],["1992-04-20",0.5726,0.5726,0.5624,0.5726,44640.0],["1992-04-21",0.5624,0.5624,0.5522,0.5522,31343.0],["1992-04-22",0.5522,0.5522,0.542,0.5522,83582.0],["1992-04-23",0.5522,0.5522,0.5522,0.5522,8548.0],["1992-04-24",0.5522,0.5522,0.5522,0.5522,950.0],["1992-04-27",0.5522,0.5522,0.542,0.542,11398.0],["1992-04-28",0.542,0.542,0.542,0.542,393214.0],["1992-04-29",0.5522,0.5829,0.5522,0.5829,188059.0],["1992-04-30",0.5829,0.5931,0.5829,0.5931,18996.0],["1992-05-01",0.6033,0.6442,0.6033,0.634,118724.0],["1992-05-04",0.634,0.634,0.6238,0.6238,47490.0],["1992-05-05",0.6135,0.6238,0.6033,0.6238,37992.0],["1992-05-06",0.634,0.634,0.6135,0.6135,80732.0],["1992-05-07",0.6033,0.6033,0.6033,0.6033,9498.0],["1992-05-08",0.6033,0.6033,0.6033,0.6033,15197.0],["1992-05-11",0.6033,0.6033,0.6033,0.6033,9498.0],["1992-05-12",0.5931,0.5931,0.5931,0.5931,9498.0],["1992-05-13",0.5931,0.5931,0.5931,0.5931,950.0],["1992-05-14",0.5931,0.5931,0.5931,0.5931,4749.0],["1992-05-15",0.5829,0.5829,0.5829,0.5829,9498.0],["1992-05-18",0.5726,0.5829,0.5726,0.5829,22795.0],["1992-05-19",0.5829,0.6135,0.5829,0.6135,26594.0],["1992-05-20",0.6135,0.6135,0.5726,0.5931,95929.0],["1992-05-21",0.5931,0.5931,0.5829,0.5829,30393.0],["1992-05-22",0.5931,0.5931,0.5726,0.5726,12347.0],["1992-05-26",0.5726,0.5829,0.5726,0.5829,12347.0],["1992-05-27",0.5726,0.5726,0.5726,0.5726,4749.0],["1992-05-28",0.5726,0.5726,0.5624,0.5624,10448.0],["1992-05-29",0.5726,0.5829,0.5726,0.5829,18046.0],["1992-06-01",0.5829,0.5829,0.5829,0.5829,19946.0],["1992-06-02",0.5726,0.5726,0.5624,0.5726,20895.0],["1992-06-03",0.5726,0.5829,0.5726,0.5829,37992.0],["1992-06-04",0.5726,0.5726,0.5726,0.5726,12347.0],["1992-06-05",0.5726,0.5726,0.5522,0.5522,65536.0],["1992-06-08",0.5522,0.5522,0.5522,0.5522,0.0],["1992-06-09",0.5624,0.5624,0.5522,0.5522,39891.0],["1992-06-10",0.5522,0.5522,0.542,0.5522,37992.0],["1992-06-11",0.542,0.5522,0.542,0.542,52239.0],["1992-06-12",0.542,0.542,0.542,0.542,12347.0],["1992-06-15",0.5522,0.5522,0.5522,0.5522,35142.0],["1992-06-16",0.542,0.5522,0.542,0.542,12347.0],["1992-06-17",0.5317,0.5317,0.5317,0.5317,157666.0],["1992-06-18",0.5317,0.5317,0.5317,0.5317,6649.0],["1992-06-19",0.5317,0.5317,0.5317,0.5317,57937.0],["1992-06-22",0.5317,0.5317,0.5317,0.5317,1900.0],["1992-06-23",0.5317,0.5317,0.5317,0.5317,3799.0],["1992-06-24",0.5215,0.5317,0.5215,0.5317,9498.0],["1992-06-25",0.5317,0.5317,0.5317,0.5317,15197.0],["1992-06-26",0.5317,0.5317,0.5317,0.5317,6649.0],["1992-06-29",0.5317,0.5317,0.5215,0.5317,89281.0],["1992-06-30",0.5317,0.5317,0.5113,0.5113,36092.0],["1992-07-01",0.5215,0.5215,0.5215,0.5215,27544.0],["1992-07-02",0.5215,0.5215,0.5215,0.5215,10448.0],["1992-07-06",0.5215,0.5215,0.5113,0.5215,14247.0],["1992-07-07",0.5317,0.542,0.5317,0.542,38942.0],["1992-07-08",0.542,0.542,0.542,0.542,1900.0],["1992-07-09",0.542,0.5522,0.542,0.5522,1900.0],["1992-07-10",0.5624,0.6135,0.5624,0.5931,212754.0],["1992-07-13",0.6033,0.6033,0.5931,0.5931,21845.0],["1992-07-14",0.6033,0.6033,0.5931,0.5931,40841.0],["1992-07-15",0.6033,0.6033,0.6033,0.6033,38942.0],["1992-07-16",0.6033,0.6033,0.6033,0.6033,12347.0],["1992-07-17",0.5931,0.6033,0.5931,0.6033,42741.0],["1992-07-20",0.5931,0.5931,0.5931,0.5931,2849.0],["1992-07-21",0.5931,0.5931,0.5931,0.5931,0.0],["1992-07-22",0.5931,0.5931,0.5931,0.5931,6649.0],["1992-07-23",0.5931,0.5931,0.5931,0.5931,0.0],["1992-07-24",0.5829,0.5829,0.5726,0.5726,7598.0],["1992-07-27",0.5624,0.5624,0.5624,0.5624,34193.0],["1992-07-28",0.5624,0.5726,0.5624,0.5624,23745.0],["1992-07-29",0.5726,0.5726,0.5726,0.5726,4749.0],["1992-07-30",0.5726,0.5726,0.5624,0.5624,190908.0],["1992-07-31",0.5726,0.5726,0.5624,0.5624,17096.0],["1992-08-03",0.5624,0.5726,0.5624,0.5726,15197.0],["1992-08-04",0.5829,0.5931,0.5829,0.5931,22795.0],["1992-08-05",0.5931,0.6238,0.5931,0.6238,144369.0],["1992-08-06",0.634,0.6442,0.6135,0.6238,63636.0],["1992-08-07",0.6238,0.6238,0.6238,0.6238,0.0],["1992-08-10",0.6135,0.6135,0.6135,0.6135,4749.0],["1992-08-11",0.6033,0.6135,0.6033,0.6135,6649.0],["1992-08-12",0.6033,0.6033,0.6033,0.6033,1900.0],["1992-08-13",0.6033,0.6033,0.6033,0.6033,0.0],["1992-08-14",0.6135,0.6135,0.6135,0.6135,5699.0],["1992-08-17",0.6135,0.6135,0.5931,0.6033,19946.0],["1992-08-18",0.6033,0.6033,0.6033,0.6033,0.0],["1992-08-19",0.5931,0.5931,0.5931,0.5931,9498.0],["1992-08-20",0.5931,0.5931,0.5931,0.5931,0.0],["1992-08-21",0.5931,0.5931,0.5931,0.5931,7598.0],["1992-08-24",0.5829,0.5829,0.5624,0.5624,64586.0],["1992-08-25",0.5624,0.5624,0.542,0.5522,37042.0],["1992-08-26",0.5522,0.5522,0.5522,0.5522,60787.0],["1992-08-27",0.5522,0.5522,0.5522,0.5522,950.0],["1992-08-28",0.5522,0.5829,0.5522,0.5829,47490.0],["1992-08-31",0.5931,0.5931,0.5931,0.5931,4749.0],["1992-09-01",0.5931,0.634,0.5931,0.6135,163364.0],["1992-09-02",0.6238,0.634,0.6135,0.6135,302034.0],["1992-09-03",0.6135,0.6135,0.6033,0.6033,6649.0],["1992-09-04",0.6135,0.6135,0.6135,0.6135,18996.0],["1992-09-08",0.6135,0.6238,0.6135,0.6238,25644.0],["1992-09-09",0.6544,0.6647,0.6442,0.6442,77883.0],["1992-09-10",0.6442,0.6442,0.634,0.6442,151017.0],["1992-09-11",0.634,0.634,0.6238,0.6238,45590.0],["1992-09-14",0.6238,0.6442,0.6238,0.6442,35142.0],["1992-09-15",0.6442,0.6442,0.634,0.634,59837.0],["1992-09-16",0.634,0.634,0.6238,0.6238,39891.0],["1992-09-17",0.634,0.634,0.6135,0.6238,21845.0],["1992-09-18",0.634,0.634,0.6238,0.6238,16146.0],["1992-09-21",0.634,0.634,0.634,0.634,10448.0],["1992-09-22",0.634,0.634,0.6135,0.6135,30393.0],["1992-09-23",0.6135,0.6135,0.6033,0.6135,71234.0],["1992-09-24",0.6135,0.6135,0.6033,0.6033,23745.0],["1992-09-25",0.6033,0.6033,0.5726,0.5829,33243.0],["1992-09-28",0.5726,0.5726,0.5726,0.5726,545181.0],["1992-09-29",0.5726,0.5726,0.5726,0.5726,3799.0],["1992-09-30",0.5726,0.5726,0.5726,0.5726,18046.0],["1992-10-01",0.5726,0.5726,0.5624,0.5624,25644.0],["1992-10-02",0.5624,0.5624,0.5624,0.5624,0.0],["1992-10-05",0.5624,0.5624,0.5624,0.5624,1900.0],["1992-10-06",0.5674,0.5892,0.5674,0.5892,31660.0],["1992-10-07",0.5892,0.5892,0.5783,0.5783,23519.0],["1992-10-08",0.5892,0.5892,0.5892,0.5892,41610.0],["1992-10-09",0.5892,0.5892,0.5892,0.5892,14473.0],["1992-10-12",0.5892,0.5892,0.5892,0.5892,1809.0],["1992-10-13",0.6002,0.6002,0.6002,0.6002,21710.0],["1992-10-14",0.6111,0.6111,0.6002,0.6002,6332.0],["1992-10-15",0.6111,0.6111,0.6002,0.6002,13568.0],["1992-10-16",0.6002,0.6002,0.6002,0.6002,0.0],["1992-10-19",0.6002,0.6002,0.6002,0.6002,0.0],["1992-10-20",0.6002,0.6002,0.6002,0.6002,0.0],["1992-10-21",0.5892,0.5892,0.5783,0.5783,17187.0],["1992-10-22",0.5783,0.5892,0.5783,0.5892,9950.0],["1992-10-23",0.6002,0.6111,0.5892,0.6002,19900.0],["1992-10-26",0.6002,0.6111,0.6002,0.6111,23519.0],["1992-10-27",0.6002,0.6002,0.6002,0.6002,18091.0],["1992-10-28",0.6002,0.6111,0.6002,0.6111,53369.0],["1992-10-29",0.6111,0.6111,0.6111,0.6111,0.0],["1992-10-30",0.6002,0.6002,0.6002,0.6002,10855.0],["1992-11-02",0.6111,0.6111,0.6002,0.6002,31660.0],["1992-11-03",0.6111,0.6111,0.6111,0.6111,905.0],["1992-11-04",0.6111,0.6111,0.6002,0.6002,15378.0],["1992-11-05",0.6002,0.6002,0.6002,0.6002,15378.0],["1992-11-06",0.6111,0.6111,0.5892,0.5892,37992.0],["1992-11-09",0.6002,0.622,0.6002,0.6002,75079.0],["1992-11-10",0.6002,0.6111,0.6002,0.6111,1809.0],["1992-11-11",0.6111,0.6329,0.6002,0.6002,69651.0],["1992-11-12",0.6002,0.6111,0.6002,0.6111,37992.0],["1992-11-13",0.6002,0.622,0.6002,0.622,42515.0],["1992-11-16",0.622,0.6438,0.622,0.6438,84125.0],["1992-11-17",0.6329,0.6329,0.6329,0.6329,47942.0],["1992-11-18",0.6438,0.6547,0.6438,0.6438,13568.0],["1992-11-19",0.6329,0.6438,0.6329,0.6438,3618.0],["1992-11-20",0.6329,0.6438,0.622,0.622,51560.0],["1992-11-23",0.5892,0.6111,0.5892,0.5892,74174.0],["1992-11-24",0.5892,0.6002,0.5892,0.6002,18996.0],["1992-11-25",0.6002,0.622,0.6002,0.6111,27137.0],["1992-11-27",0.622,0.622,0.6111,0.6111,31660.0],["1992-11-30",0.622,0.6329,0.622,0.6329,48846.0],["1992-12-01",0.6329,0.6329,0.622,0.622,57892.0],["1992-12-02",0.622,0.622,0.6111,0.6111,17187.0],["1992-12-03",0.622,0.622,0.6111,0.6111,28946.0],["1992-12-04",0.622,0.622,0.622,0.622,16282.0],["1992-12-07",0.6329,0.6547,0.6329,0.6438,70556.0],["1992-12-08",0.6438,0.6547,0.6329,0.6329,38896.0],["1992-12-09",0.6329,0.6329,0.6329,0.6329,14473.0],["1992-12-10",0.622,0.6329,0.622,0.622,35278.0],["1992-12-11",0.622,0.622,0.622,0.622,18996.0],["1992-12-14",0.6329,0.6329,0.622,0.622,84125.0],["1992-12-15",0.622,0.6329,0.622,0.622,15378.0],["1992-12-16",0.622,0.622,0.6002,0.6002,60606.0],["1992-12-17",0.6002,0.6002,0.6002,0.6002,10855.0],["1992-12-18",0.6002,0.622,0.6002,0.622,12664.0],["1992-12-21",0.622,0.622,0.6111,0.6111,44324.0],["1992-12-22",0.6111,0.6111,0.6002,0.6111,31660.0],["1992-12-23",0.6111,0.622,0.6002,0.6111,47942.0],["1992-12-24",0.6111,0.6111,0.6111,0.6111,0.0],["1992-12-28",0.6111,0.6111,0.6111,0.6111,7237.0],["1992-12-29",0.6111,0.6111,0.6111,0.6111,2714.0],["1992-12-30",0.622,0.622,0.6111,0.622,27137.0],["1992-12-31",0.6111,0.622,0.6111,0.6111,49751.0],["1993-01-04",0.6111,0.6329,0.6111,0.622,47942.0],["1993-01-05",0.6111,0.6329,0.6111,0.6329,39801.0],["1993-01-06",0.6329,0.6329,0.6329,0.6329,19900.0],["1993-01-07",0.6329,0.6438,0.6329,0.6329,28946.0],["1993-01-08",0.6438,0.6547,0.6438,0.6438,85934.0],["1993-01-11",0.6547,0.6765,0.6547,0.6656,73270.0],["1993-01-12",0.6547,0.6547,0.6547,0.6547,2714.0],["1993-01-13",0.6547,0.6547,0.6547,0.6547,51560.0],["1993-01-14",0.6656,0.6875,0.6656,0.6765,163726.0],["1993-01-15",0.6984,0.7093,0.6875,0.6875,51560.0],["1993-01-18",0.6984,0.6984,0.6875,0.6984,79602.0],["1993-01-19",0.6984,0.6984,0.6875,0.6875,47037.0],["1993-01-20",0.6875,0.6875,0.6875,0.6875,18091.0],["1993-01-21",0.6875,0.6875,0.6547,0.6547,93170.0],["1993-01-22",0.6547,0.6656,0.6547,0.6656,47942.0],["1993-01-25",0.6765,0.6765,0.6656,0.6656,12664.0],["1993-01-26",0.6765,0.6765,0.6765,0.6765,9046.0],["1993-01-27",0.6765,0.6765,0.6656,0.6656,9950.0],["1993-01-28",0.6656,0.6656,0.6656,0.6656,25328.0],["1993-01-29",0.6656,0.6656,0.6547,0.6656,7237.0],["1993-02-01",0.6765,0.6875,0.6656,0.6875,21710.0],["1993-02-02",0.6875,0.6984,0.6765,0.6984,51560.0],["1993-02-03",0.6984,0.7093,0.6875,0.7093,101311.0],["1993-02-04",0.7093,0.7202,0.7093,0.7093,85029.0],["1993-02-05",0.7202,0.7311,0.7202,0.7311,64224.0],["1993-02-08",0.7311,0.7529,0.7202,0.7529,175486.0],["1993-02-09",0.742,0.8293,0.742,0.7966,688374.0],["1993-02-10",0.8293,0.8402,0.7966,0.8075,199004.0],["1993-02-11",0.8184,0.8184,0.7966,0.8075,199004.0],["1993-02-12",0.8075,0.8075,0.7748,0.7748,52465.0],["1993-02-16",0.7638,0.7638,0.7529,0.7529,26232.0],["1993-02-17",0.7529,0.7529,0.742,0.7529,28042.0],["1993-02-18",0.7638,0.7747,0.7529,0.7529,48846.0],["1993-02-19",0.7529,0.7529,0.7529,0.7529,5427.0],["1993-02-22",0.742,0.742,0.742,0.742,22614.0],["1993-02-23",0.742,0.742,0.6984,0.6984,112166.0],["1993-02-24",0.7006,0.7006,0.6896,0.7006,199909.0],["1993-02-25",0.7006,0.7115,0.7006,0.7115,34373.0],["1993-02-26",0.7115,0.7115,0.7115,0.7115,13568.0],["1993-03-01",0.7224,0.7224,0.7224,0.7224,13568.0],["1993-03-02",0.7224,0.7224,0.7224,0.7224,7237.0],["1993-03-03",0.7443,0.7881,0.7443,0.7881,170963.0],["1993-03-04",0.81,0.81,0.7881,0.81,253278.0],["1993-03-05",0.821,0.821,0.81,0.821,129353.0],["1993-03-08",0.821,0.821,0.7991,0.7991,28946.0],["1993-03-09",0.81,0.821,0.81,0.81,92266.0],["1993-03-10",0.81,0.81,0.7772,0.7881,155585.0],["1993-03-11",0.7881,0.7881,0.7881,0.7881,19900.0],["1993-03-12",0.7881,0.7881,0.7881,0.7881,40705.0],["1993-03-15",0.7991,0.7991,0.7881,0.7881,112166.0],["1993-03-16",0.7881,0.7881,0.7881,0.7881,25328.0],["1993-03-17",0.7881,0.7881,0.7881,0.7881,4523.0],["1993-03-18",0.7881,0.7881,0.7881,0.7881,4523.0],["1993-03-19",0.7991,0.81,0.7881,0.7991,199909.0],["1993-03-22",0.7881,0.821,0.7881,0.81,120307.0],["1993-03-23",0.821,0.8319,0.81,0.821,130257.0],["1993-03-24",0.821,0.821,0.821,0.821,104929.0],["1993-03-25",0.821,0.8319,0.821,0.8319,62415.0],["1993-03-26",0.8319,0.8319,0.81,0.821,70556.0],["1993-03-29",0.81,0.81,0.81,0.81,18996.0],["1993-03-30",0.81,0.821,0.81,0.81,54274.0],["1993-03-31",0.821,0.8319,0.821,0.821,28946.0],["1993-04-01",0.821,0.821,0.7991,0.7991,69651.0],["1993-04-02",0.81,0.81,0.81,0.81,25328.0],["1993-04-05",0.7991,0.81,0.7991,0.81,14473.0],["1993-04-06",0.81,0.81,0.81,0.81,0.0],["1993-04-07",0.81,0.81,0.7991,0.7991,33469.0],["1993-04-08",0.7991,0.7991,0.7991,0.7991,2714.0],["1993-04-12",0.81,0.81,0.7991,0.7991,20805.0],["1993-04-13",0.81,0.8429,0.7991,0.8429,70556.0],["1993-04-14",0.8429,0.8429,0.821,0.821,74174.0],["1993-04-15",0.821,0.821,0.7991,0.81,38896.0],["1993-04-16",0.7991,0.7991,0.7991,0.7991,5427.0],["1993-04-19",0.7991,0.81,0.7991,0.7991,27137.0],["1993-04-20",0.81,0.8319,0.81,0.821,108548.0],["1993-04-21",0.81,0.81,0.7991,0.7991,81411.0],["1993-04-22",0.7991,0.7991,0.7991,0.7991,40705.0],["1993-04-23",0.7881,0.7881,0.7881,0.7881,13568.0],["1993-04-26",0.7991,0.7991,0.7991,0.7991,2714.0],["1993-04-27",0.81,0.81,0.7772,0.7991,111261.0],["1993-04-28",0.7991,0.7991,0.7881,0.7991,37992.0],["1993-04-29",0.7991,0.81,0.7991,0.81,75983.0],["1993-04-30",0.7991,0.81,0.7991,0.7991,9950.0],["1993-05-03",0.81,0.821,0.7881,0.81,47942.0],["1993-05-04",0.821,0.821,0.81,0.81,59701.0],["1993-05-05",0.821,0.821,0.81,0.821,90456.0],["1993-05-06",0.8319,0.8319,0.8319,0.8319,65129.0],["1993-05-07",0.821,0.8319,0.821,0.8319,169154.0],["1993-05-10",0.8319,0.8429,0.8319,0.8429,19900.0],["1993-05-11",0.8429,0.8429,0.8319,0.8429,149253.0],["1993-05-12",0.8538,0.8976,0.8538,0.8757,290365.0],["1993-05-13",0.8866,0.8976,0.8538,0.8647,105834.0],["1993-05-14",0.8538,0.8647,0.8538,0.8538,56988.0],["1993-05-17",0.8538,0.8538,0.8538,0.8538,23519.0],["1993-05-18",0.8538,0.8538,0.8538,0.8538,9046.0],["1993-05-19",0.8647,0.8647,0.8429,0.8429,48846.0],["1993-05-20",0.8429,0.8538,0.8429,0.8429,37087.0],["1993-05-21",0.8429,0.8429,0.821,0.821,97693.0],["1993-05-24",0.81,0.81,0.7881,0.7991,15378.0],["1993-05-25",0.7991,0.7991,0.7991,0.7991,905.0],["1993-05-26",0.7881,0.7991,0.7881,0.7881,48846.0],["1993-05-27",0.7881,0.7991,0.7881,0.7991,26232.0],["1993-05-28",0.7991,0.81,0.7991,0.81,10855.0],["1993-06-01",0.7991,0.81,0.7991,0.81,3618.0],["1993-06-02",0.8122,0.8122,0.7903,0.7903,41610.0],["1993-06-03",0.7903,0.7903,0.7903,0.7903,16282.0],["1993-06-04",0.7903,0.8122,0.7903,0.8122,3618.0],["1993-06-07",0.8122,0.8122,0.7903,0.8122,47942.0],["1993-06-08",0.8012,0.8012,0.7903,0.7903,33469.0],["1993-06-09",0.7903,0.7903,0.7903,0.7903,2714.0],["1993-06-10",0.7793,0.7793,0.7683,0.7683,60606.0],["1993-06-11",0.7573,0.7683,0.7573,0.7683,15378.0],["1993-06-14",0.7793,0.7793,0.7683,0.7683,24423.0],["1993-06-15",0.7793,0.7793,0.7683,0.7793,20805.0],["1993-06-16",0.7683,0.7683,0.7683,0.7683,32564.0],["1993-06-17",0.7683,0.7683,0.7683,0.7683,9046.0],["1993-06-18",0.7683,0.7683,0.7683,0.7683,0.0],["1993-06-21",0.7683,0.7683,0.7683,0.7683,28042.0],["1993-06-22",0.7683,0.7793,0.7683,0.7793,6332.0],["1993-06-23",0.7683,0.7793,0.7683,0.7793,10855.0],["1993-06-24",0.7793,0.7793,0.7793,0.7793,1809.0],["1993-06-25",0.7903,0.8232,0.7903,0.8122,98598.0],["1993-06-28",0.8232,0.8342,0.8232,0.8342,170963.0],["1993-06-29",0.8451,0.8561,0.8342,0.8561,98598.0],["1993-06-30",0.8561,0.8561,0.8561,0.8561,40705.0],["1993-07-01",0.8561,0.8671,0.8451,0.8671,7237.0],["1993-07-02",0.8561,0.8561,0.8451,0.8451,34373.0],["1993-07-06",0.8451,0.8561,0.8451,0.8561,34373.0],["1993-07-07",0.8561,0.8561,0.8561,0.8561,5427.0],["1993-07-08",0.8451,0.8561,0.8342,0.8561,94979.0],["1993-07-09",0.8561,0.8671,0.8451,0.8561,49751.0],["1993-07-12",0.8561,0.8561,0.8561,0.8561,9046.0],["1993-07-13",0.8671,0.8781,0.8561,0.8671,94075.0],["1993-07-14",0.8781,0.9,0.8781,0.8781,181817.0],["1993-07-15",0.8781,0.8781,0.8781,0.8781,0.0],["1993-07-16",0.8781,0.8781,0.8781,0.8781,28946.0],["1993-07-19",0.8781,0.8781,0.8781,0.8781,19900.0],["1993-07-20",0.8781,0.9,0.8671,0.9,53369.0],["1993-07-21",0.889,0.889,0.889,0.889,6332.0],["1993-07-22",0.9,0.9,0.8781,0.8781,135685.0],["1993-07-23",0.8781,0.889,0.8781,0.8781,8141.0],["1993-07-26",0.889,0.9,0.889,0.9,154681.0],["1993-07-27",0.9,0.911,0.889,0.9,250564.0],["1993-07-28",0.911,0.911,0.9,0.9,41610.0],["1993-07-29",0.9,0.911,0.9,0.911,43419.0],["1993-07-30",0.911,0.911,0.8781,0.889,21710.0],["1993-08-02",0.9,0.9,0.9,0.9,19900.0],["1993-08-03",0.889,0.889,0.889,0.889,4523.0],["1993-08-04",0.9,0.9,0.8781,0.8781,34373.0],["1993-08-05",0.889,0.889,0.8781,0.8781,19900.0],["1993-08-06",0.889,0.889,0.889,0.889,41610.0],["1993-08-09",0.8781,0.922,0.8781,0.922,419718.0],["1993-08-10",0.9329,0.9329,0.9,0.9,105834.0],["1993-08-11",0.889,0.911,0.8781,0.911,85029.0],["1993-08-12",0.911,0.911,0.911,0.911,93170.0],["1993-08-13",0.911,0.911,0.889,0.889,102216.0],["1993-08-16",0.889,0.911,0.889,0.911,52465.0],["1993-08-17",0.9,0.911,0.9,0.9,13568.0],["1993-08-18",0.911,0.922,0.9,0.922,127544.0],["1993-08-19",0.9329,0.9329,0.911,0.911,18091.0],["1993-08-20",0.9,0.922,0.9,0.922,27137.0],["1993-08-23",0.9329,0.9659,0.9329,0.9659,136589.0],["1993-08-24",0.9769,0.9878,0.9549,0.9549,98598.0],["1993-08-25",0.9659,0.9659,0.9549,0.9659,72365.0],["1993-08-26",0.9549,0.9659,0.9439,0.9439,65129.0],["1993-08-27",0.9329,0.9549,0.9329,0.9329,33469.0],["1993-08-30",0.922,0.9329,0.911,0.9329,21710.0],["1993-08-31",0.9329,0.9878,0.9329,0.9878,114880.0],["1993-09-01",0.9878,0.9988,0.9878,0.9988,49751.0],["1993-09-02",0.9878,0.9878,0.9659,0.9659,62415.0],["1993-09-03",0.9659,0.9769,0.9659,0.9769,13568.0],["1993-09-07",0.9878,0.9988,0.9878,0.9988,27137.0],["1993-09-08",0.9878,0.9878,0.889,0.911,795112.0],["1993-09-09",0.9,0.9,0.8671,0.9,115784.0],["1993-09-10",0.889,0.9,0.889,0.9,56988.0],["1993-09-13",0.911,0.911,0.9,0.9,48846.0],["1993-09-14",0.911,0.911,0.9,0.9,18996.0],["1993-09-15",0.9,0.911,0.9,0.911,85029.0],["1993-09-16",0.9,0.9,0.889,0.889,59701.0],["1993-09-17",0.889,0.9,0.8781,0.889,940747.0],["1993-09-20",0.9,0.9,0.9,0.9,5427.0],["1993-09-21",0.889,0.889,0.889,0.889,50656.0],["1993-09-22",0.889,0.9,0.889,0.9,37087.0],["1993-09-23",0.911,0.911,0.9,0.9,676614.0],["1993-09-24",0.889,0.9,0.889,0.889,15378.0],["1993-09-27",0.889,0.889,0.889,0.889,0.0],["1993-09-28",0.911,0.922,0.889,0.889,73270.0],["1993-09-29",0.9,0.911,0.889,0.9,42515.0],["1993-09-30",0.911,0.922,0.911,0.922,17187.0],["1993-10-01",0.911,0.911,0.911,0.911,9950.0],["1993-10-04",0.922,0.922,0.9,0.9,44324.0],["1993-10-05",0.911,0.922,0.911,0.922,132066.0],["1993-10-06",0.9329,0.9329,0.889,0.911,72365.0],["1993-10-07",0.911,0.911,0.911,0.911,10855.0],["1993-10-08",0.922,0.945,0.922,0.945,105963.0],["1993-10-11",0.9565,0.9565,0.9565,0.9565,30152.0],["1993-10-12",0.9565,0.9565,0.945,0.945,24122.0],["1993-10-13",0.9335,0.9335,0.9335,0.9335,18953.0],["1993-10-14",0.945,0.945,0.9335,0.9335,22399.0],["1993-10-15",0.945,0.945,0.945,0.945,92179.0],["1993-10-18",0.9565,0.9565,0.9565,0.9565,39629.0],["1993-10-19",0.945,0.945,0.945,0.945,2584.0],["1993-10-20",0.9335,0.9335,0.9335,0.9335,5169.0],["1993-10-21",0.9335,0.945,0.9335,0.9335,15507.0],["1993-10-22",0.945,0.945,0.9104,0.9104,124055.0],["1993-10-25",0.9104,0.9104,0.9104,0.9104,861.0],["1993-10-26",0.9104,0.9104,0.9104,0.9104,0.0],["1993-10-27",0.9104,0.9104,0.8989,0.8989,17230.0],["1993-10-28",0.8989,0.8989,0.8874,0.8989,111994.0],["1993-10-29",0.8874,0.9104,0.8874,0.8874,41352.0],["1993-11-01",0.8874,0.8989,0.8874,0.8989,24122.0],["1993-11-02",0.9104,0.9104,0.8874,0.8874,65473.0],["1993-11-03",0.8874,0.8989,0.8643,0.8643,43075.0],["1993-11-04",0.8528,0.8528,0.8182,0.8413,76673.0],["1993-11-05",0.8413,0.8413,0.8413,0.8413,10338.0],["1993-11-08",0.8528,0.8528,0.8528,0.8528,33598.0],["1993-11-09",0.8413,0.8643,0.8413,0.8643,4307.0],["1993-11-10",0.8759,0.8989,0.8759,0.8989,102517.0],["1993-11-11",0.8989,0.8989,0.8874,0.8874,48243.0],["1993-11-12",0.8989,0.8989,0.8874,0.8874,38767.0],["1993-11-15",0.8989,0.8989,0.8989,0.8989,9476.0],["1993-11-16",0.9104,0.9104,0.8989,0.9104,49966.0],["1993-11-17",0.9104,0.9104,0.8874,0.8874,36183.0],["1993-11-18",0.8759,0.8874,0.8759,0.8759,11199.0],["1993-11-19",0.8759,0.8759,0.8643,0.8759,80119.0],["1993-11-22",0.8643,0.8759,0.8643,0.8643,38767.0],["1993-11-23",0.8643,0.8759,0.8643,0.8759,10338.0],["1993-11-24",0.8759,0.8759,0.8759,0.8759,157653.0],["1993-11-26",0.8759,0.8759,0.8759,0.8759,6030.0],["1993-11-29",0.922,0.9565,0.922,0.9335,180051.0],["1993-11-30",0.922,0.922,0.9104,0.9104,43936.0],["1993-12-01",0.922,0.922,0.9104,0.9104,51689.0],["1993-12-02",0.922,0.922,0.922,0.922,57720.0],["1993-12-03",0.9247,0.9363,0.9247,0.9363,64612.0],["1993-12-06",0.9363,0.9363,0.9247,0.9363,59443.0],["1993-12-07",0.9363,0.9363,0.9247,0.9363,55135.0],["1993-12-08",0.9363,0.9479,0.9247,0.9363,69781.0],["1993-12-09",0.9247,0.9363,0.9247,0.9247,149038.0],["1993-12-10",0.9247,0.9363,0.9247,0.9247,23260.0],["1993-12-13",0.9247,0.9247,0.9247,0.9247,1723.0],["1993-12-14",0.9247,0.9363,0.9247,0.9247,132669.0],["1993-12-15",0.9132,0.9132,0.9132,0.9132,861.0],["1993-12-16",0.9132,0.9247,0.9132,0.9247,58581.0],["1993-12-17",0.9247,0.9247,0.9247,0.9247,24983.0],["1993-12-20",0.9247,0.9363,0.9247,0.9247,11199.0],["1993-12-21",0.9247,0.9247,0.9016,0.9016,100794.0],["1993-12-22",0.9016,0.9016,0.9016,0.9016,10338.0],["1993-12-23",0.9016,0.9016,0.9016,0.9016,16368.0],["1993-12-27",0.9132,0.9132,0.9016,0.9016,13784.0],["1993-12-28",0.9132,0.9132,0.9132,0.9132,1723.0],["1993-12-29",0.9132,0.9132,0.9132,0.9132,94764.0],["1993-12-30",0.9016,0.9132,0.8901,0.8901,298076.0],["1993-12-31",0.9016,0.9132,0.8901,0.8901,82703.0],["1994-01-03",0.8785,0.8785,0.8785,0.8785,20676.0],["1994-01-04",0.8785,0.8785,0.8785,0.8785,87010.0],["1994-01-05",0.8901,0.9247,0.8901,0.9247,57720.0],["1994-01-06",0.9247,0.9247,0.9247,0.9247,25845.0],["1994-01-07",0.9247,0.9594,0.9247,0.9594,79257.0],["1994-01-10",0.9479,0.9479,0.9363,0.9479,217957.0],["1994-01-11",0.9363,0.9594,0.9363,0.9479,142146.0],["1994-01-12",0.9363,0.9594,0.9363,0.9594,29291.0],["1994-01-13",0.9594,0.9594,0.9363,0.9363,90456.0],["1994-01-14",0.9479,0.9479,0.9363,0.9363,139561.0],["1994-01-17",0.9363,0.9479,0.9363,0.9479,323920.0],["1994-01-18",0.9363,0.9594,0.9363,0.9594,44797.0],["1994-01-19",0.9594,0.9594,0.9479,0.9479,17230.0],["1994-01-20",0.9479,0.9479,0.9247,0.9363,91318.0],["1994-01-21",0.9479,0.9479,0.9247,0.9363,87010.0],["1994-01-24",0.9363,0.9479,0.9247,0.9247,8615.0],["1994-01-25",0.9247,0.9363,0.9132,0.9132,50828.0],["1994-01-26",0.9132,0.9132,0.9132,0.9132,10338.0],["1994-01-27",0.9132,0.9247,0.9132,0.9247,23260.0],["1994-01-28",0.9363,0.9363,0.9247,0.9363,123193.0],["1994-01-31",0.9363,0.9363,0.9363,0.9363,8615.0],["1994-02-01",0.9479,0.9479,0.9247,0.9247,90456.0],["1994-02-02",0.9247,0.9247,0.9247,0.9247,69781.0],["1994-02-03",0.9247,0.9247,0.9247,0.9247,861.0],["1994-02-04",0.9247,0.9363,0.9132,0.9132,186943.0],["1994-02-07",0.9132,0.9247,0.9016,0.9247,43075.0],["1994-02-08",0.9247,0.9363,0.9247,0.9363,9476.0],["1994-02-09",0.9363,0.9363,0.9247,0.9247,37906.0],["1994-02-10",0.9132,0.9132,0.9132,0.9132,50828.0],["1994-02-11",0.9132,0.9132,0.9016,0.9016,111132.0],["1994-02-14",0.8785,0.8785,0.8438,0.8438,129224.0],["1994-02-15",0.8438,0.8554,0.8438,0.8554,38767.0],["1994-02-16",0.8554,0.8669,0.8554,0.8669,70642.0],["1994-02-17",0.8554,0.8554,0.8554,0.8554,37044.0],["1994-02-18",0.8554,0.8554,0.8554,0.8554,8615.0],["1994-02-22",0.8554,0.8554,0.8438,0.8438,13784.0],["1994-02-23",0.8323,0.8323,0.8323,0.8323,30152.0],["1994-02-24",0.8438,0.8554,0.8438,0.8554,97348.0],["1994-02-25",0.8554,0.8554,0.8323,0.8554,21537.0],["1994-02-28",0.8554,0.8554,0.8438,0.8554,25845.0],["1994-03-01",0.8554,0.8554,0.8438,0.8438,18953.0],["1994-03-02",0.8323,0.8438,0.8323,0.8323,58581.0],["1994-03-03",0.8323,0.8323,0.8207,0.8207,28429.0],["1994-03-04",0.8207,0.8207,0.8207,0.8207,13784.0],["1994-03-07",0.8207,0.8323,0.8207,0.8323,25845.0],["1994-03-08",0.8207,0.8207,0.8207,0.8207,14645.0],["1994-03-09",0.8207,0.8207,0.8207,0.8207,0.0],["1994-03-10",0.8207,0.8207,0.8092,0.8092,18091.0],["1994-03-11",0.8092,0.8092,0.7976,0.7976,19814.0],["1994-03-14",0.7976,0.8092,0.7976,0.8092,30152.0],["1994-03-15",0.8092,0.8092,0.8092,0.8092,861.0],["1994-03-16",0.8092,0.8092,0.786,0.8092,100794.0],["1994-03-17",0.7976,0.7976,0.786,0.7976,26706.0],["1994-03-18",0.8092,0.8092,0.8092,0.8092,4307.0],["1994-03-21",0.8092,0.8092,0.8092,0.8092,8615.0],["1994-03-22",0.8092,0.8207,0.8092,0.8207,21537.0],["1994-03-23",0.8207,0.8323,0.8207,0.8323,11199.0],["1994-03-24",0.8207,0.8207,0.8207,0.8207,26706.0],["1994-03-25",0.8207,0.8207,0.8207,0.8207,0.0],["1994-03-28",0.8207,0.8207,0.8207,0.8207,5169.0],["1994-03-29",0.8207,0.8207,0.8092,0.8207,11199.0],["1994-03-30",0.8092,0.8092,0.8092,0.8092,28429.0],["1994-03-31",0.7976,0.7976,0.7976,0.7976,7753.0],["1994-04-04",0.8092,0.8092,0.786,0.7976,41352.0],["1994-04-05",0.7976,0.7976,0.786,0.786,24122.0],["1994-04-06",0.786,0.786,0.786,0.786,4307.0],["1994-04-07",0.7976,0.7976,0.7976,0.7976,131808.0],["1994-04-08",0.786,0.786,0.7745,0.786,27568.0],["1994-04-11",0.786,0.786,0.7745,0.7745,13784.0],["1994-04-12",0.7629,0.7629,0.7514,0.7514,62027.0],["1994-04-13",0.7398,0.7398,0.7398,0.7398,17230.0],["1994-04-14",0.7398,0.7398,0.7167,0.7167,42213.0],["1994-04-15",0.7398,0.7398,0.7398,0.7398,12922.0],["1994-04-18",0.7398,0.7398,0.7167,0.7167,21537.0],["1994-04-19",0.7051,0.7051,0.7051,0.7051,7753.0],["1994-04-20",0.7051,0.7167,0.7051,0.7167,8615.0],["1994-04-21",0.7167,0.7398,0.7167,0.7282,217095.0],["1994-04-22",0.7282,0.7282,0.7167,0.7167,22399.0],["1994-04-25",0.7051,0.7282,0.7051,0.7282,41352.0],["1994-04-26",0.7282,0.7398,0.7167,0.7398,94764.0],["1994-04-28",0.731,0.731,0.731,0.731,20676.0],["1994-04-29",0.731,0.7426,0.731,0.7426,6030.0],["1994-05-02",0.7426,0.7426,0.7426,0.7426,5169.0],["1994-05-03",0.7426,0.7542,0.7426,0.7542,8615.0],["1994-05-04",0.7542,0.7542,0.7542,0.7542,0.0],["1994-05-05",0.7542,0.7542,0.7542,0.7542,0.0],["1994-05-06",0.7542,0.7542,0.7542,0.7542,6030.0],["1994-05-09",0.7426,0.7426,0.731,0.7426,27568.0],["1994-05-10",0.7426,0.7426,0.7426,0.7426,5169.0],["1994-05-11",0.7426,0.7426,0.7426,0.7426,2584.0],["1994-05-12",0.7426,0.7426,0.7426,0.7426,7753.0],["1994-05-13",0.7426,0.7426,0.7426,0.7426,19814.0],["1994-05-16",0.7426,0.7426,0.7426,0.7426,8615.0],["1994-05-17",0.7426,0.7542,0.7426,0.7542,6892.0],["1994-05-18",0.7542,0.7542,0.7542,0.7542,0.0],["1994-05-19",0.7542,0.7542,0.7542,0.7542,7753.0],["1994-05-20",0.7542,0.7542,0.7542,0.7542,3446.0],["1994-05-23",0.7542,0.7542,0.7426,0.7426,18953.0],["1994-05-24",0.7426,0.7426,0.7426,0.7426,9476.0],["1994-05-25",0.7426,0.7426,0.7426,0.7426,0.0],["1994-05-26",0.7426,0.7426,0.731,0.731,22399.0],["1994-05-27",0.7426,0.7542,0.7426,0.7542,26706.0],["1994-05-31",0.7426,0.7426,0.7426,0.7426,17230.0],["1994-06-01",0.7426,0.7426,0.7426,0.7426,43936.0],["1994-06-02",0.7542,0.7542,0.7542,0.7542,34460.0],["1994-06-03",0.7542,0.7542,0.7542,0.7542,4307.0],["1994-06-06",0.7426,0.7426,0.7426,0.7426,2584.0],["1994-06-07",0.7426,0.7426,0.7426,0.7426,4307.0],["1994-06-08",0.7542,0.7542,0.7426,0.7542,59443.0],["1994-06-09",0.7426,0.7426,0.7426,0.7426,11199.0],["1994-06-10",0.7426,0.7426,0.7426,0.7426,1723.0],["1994-06-13",0.7426,0.7426,0.7426,0.7426,58581.0],["1994-06-14",0.7426,0.7542,0.7426,0.7426,86149.0],["1994-06-15",0.731,0.731,0.731,0.731,110271.0],["1994-06-16",0.731,0.731,0.731,0.731,43075.0],["1994-06-17",0.731,0.731,0.731,0.731,14645.0],["1994-06-20",0.731,0.731,0.731,0.731,24122.0],["1994-06-21",0.731,0.731,0.731,0.731,4307.0],["1994-06-22",0.731,0.731,0.731,0.731,18953.0],["1994-06-23",0.731,0.731,0.731,0.731,10338.0],["1994-06-24",0.7194,0.7194,0.7194,0.7194,34460.0],["1994-06-27",0.7194,0.7194,0.7078,0.7078,67196.0],["1994-06-28",0.7194,0.7194,0.7194,0.7194,15507.0],["1994-06-29",0.7078,0.7078,0.7078,0.7078,1723.0],["1994-06-30",0.7426,0.7426,0.7426,0.7426,236048.0],["1994-07-01",0.731,0.731,0.7194,0.7194,60304.0],["1994-07-05",0.7194,0.7194,0.7194,0.7194,3446.0],["1994-07-06",0.7194,0.7194,0.7078,0.7078,10338.0],["1994-07-07",0.7078,0.7078,0.7078,0.7078,24122.0],["1994-07-08",0.7078,0.7078,0.7078,0.7078,0.0],["1994-07-11",0.7078,0.7078,0.7078,0.7078,861.0],["1994-07-12",0.7078,0.7078,0.7078,0.7078,0.0],["1994-07-13",0.7078,0.7078,0.7078,0.7078,115440.0],["1994-07-14",0.6962,0.6962,0.6962,0.6962,9476.0],["1994-07-15",0.6962,0.6962,0.6846,0.6846,9476.0],["1994-07-18",0.6846,0.6846,0.6614,0.6614,29291.0],["1994-07-19",0.6614,0.6614,0.6614,0.6614,75811.0],["1994-07-20",0.6614,0.6614,0.6614,0.6614,32737.0],["1994-07-21",0.6614,0.6614,0.6614,0.6614,18091.0],["1994-07-22",0.673,0.673,0.673,0.673,1723.0],["1994-07-25",0.673,0.673,0.6614,0.6614,102517.0],["1994-07-26",0.6614,0.6614,0.6614,0.6614,0.0],["1994-07-27",0.6642,0.6642,0.6525,0.6525,445390.0],["1994-07-28",0.6525,0.6525,0.6409,0.6525,18953.0],["1994-07-29",0.6525,0.6525,0.6525,0.6525,17230.0],["1994-08-01",0.6525,0.6525,0.6525,0.6525,0.0],["1994-08-02",0.6525,0.6525,0.6525,0.6525,0.0],["1994-08-03",0.6409,0.6409,0.6409,0.6409,11199.0],["1994-08-04",0.6292,0.6292,0.6292,0.6292,11199.0],["1994-08-05",0.6292,0.6409,0.6292,0.6409,9476.0],["1994-08-08",0.6292,0.6525,0.6292,0.6292,130946.0],["1994-08-09",0.6292,0.6292,0.6292,0.6292,43075.0],["1994-08-10",0.6409,0.6409,0.5942,0.6059,125778.0],["1994-08-11",0.6059,0.6059,0.5942,0.5942,9476.0],["1994-08-12",0.6059,0.6059,0.5942,0.5942,19814.0],["1994-08-15",0.6059,0.6059,0.5942,0.5942,6892.0],["1994-08-16",0.6059,0.6059,0.6059,0.6059,21537.0],["1994-08-17",0.6059,0.6059,0.6059,0.6059,1723.0],["1994-08-18",0.6175,0.6292,0.6175,0.6175,12922.0],["1994-08-19",0.6175,0.6175,0.6175,0.6175,14645.0],["1994-08-22",0.6292,0.6292,0.6292,0.6292,861.0],["1994-08-23",0.6292,0.6292,0.6175,0.6292,37044.0],["1994-08-24",0.6292,0.6292,0.6292,0.6292,5169.0],["1994-08-25",0.6525,0.6525,0.6292,0.6292,49966.0],["1994-08-26",0.6292,0.6409,0.6292,0.6292,16368.0],["1994-08-29",0.6409,0.6409,0.6175,0.6175,79257.0],["1994-08-30",0.6175,0.6175,0.6059,0.6175,26706.0],["1994-08-31",0.6059,0.6059,0.5942,0.5942,26706.0],["1994-09-01",0.5826,0.5826,0.5709,0.5826,32737.0],["1994-09-02",0.5826,0.5942,0.5826,0.5942,41352.0],["1994-09-06",0.5709,0.5709,0.5593,0.5709,109409.0],["1994-09-07",0.5593,0.5593,0.5593,0.5593,4307.0],["1994-09-08",0.5593,0.5826,0.5593,0.5826,33598.0],["1994-09-09",0.5826,0.5826,0.5826,0.5826,0.0],["1994-09-12",0.5709,0.5942,0.5709,0.5942,95625.0],["1994-09-13",0.5826,0.5942,0.5826,0.5826,92179.0],["1994-09-14",0.5826,0.5826,0.5826,0.5826,0.0],["1994-09-15",0.5826,0.5826,0.5826,0.5826,0.0],["1994-09-16",0.5826,0.5826,0.5826,0.5826,174882.0],["1994-09-19",0.5942,0.5942,0.5942,0.5942,4307.0],["1994-09-20",0.5826,0.5826,0.5826,0.5826,68919.0],["1994-09-21",0.5826,0.5826,0.5826,0.5826,0.0],["1994-09-22",0.5942,0.5942,0.5826,0.5826,14645.0],["1994-09-23",0.5826,0.5826,0.5826,0.5826,11199.0],["1994-09-26",0.5826,0.5826,0.5826,0.5826,10338.0],["1994-09-27",0.5709,0.5942,0.5709,0.5942,35321.0],["1994-09-28",0.5826,0.5942,0.5826,0.5942,35321.0],["1994-09-29",0.6059,0.6059,0.5826,0.5942,105963.0],["1994-09-30",0.5942,0.5942,0.5942,0.5942,8615.0],["1994-10-03",0.5709,0.5826,0.5593,0.5593,55997.0],["1994-10-04",0.5476,0.5476,0.536,0.5476,82703.0],["1994-10-05",0.536,0.536,0.5243,0.5243,13784.0],["1994-10-06",0.5243,0.5243,0.5243,0.5243,0.0],["1994-10-07",0.536,0.536,0.5243,0.536,19814.0],["1994-10-10",0.5243,0.536,0.5243,0.5243,25845.0],["1994-10-11",0.5243,0.5243,0.5243,0.5243,0.0],["1994-10-12",0.5243,0.5243,0.5243,0.5243,861.0],["1994-10-13",0.536,0.5476,0.536,0.536,98210.0],["1994-10-14",0.5476,0.5476,0.536,0.536,90456.0],["1994-10-17",0.5476,0.5476,0.5476,0.5476,13784.0],["1994-10-18",0.5476,0.5476,0.5476,0.5476,10338.0],["1994-10-19",0.5476,0.5476,0.5476,0.5476,51689.0],["1994-10-20",0.5476,0.5476,0.5476,0.5476,11199.0],["1994-10-21",0.5476,0.5476,0.5476,0.5476,22399.0],["1994-10-24",0.5593,0.5593,0.5476,0.5476,270508.0],["1994-10-25",0.5476,0.5593,0.5476,0.5476,248109.0],["1994-10-26",0.5504,0.5504,0.5504,0.5504,10338.0],["1994-10-27",0.5504,0.5504,0.5504,0.5504,32737.0],["1994-10-28",0.5622,0.5622,0.5622,0.5622,43075.0],["1994-10-31",0.5622,0.5622,0.5504,0.5504,37044.0],["1994-11-01",0.5504,0.5504,0.5504,0.5504,3446.0],["1994-11-02",0.5504,0.5504,0.5504,0.5504,11199.0],["1994-11-03",0.5504,0.5504,0.5504,0.5504,0.0],["1994-11-04",0.5504,0.5622,0.5504,0.5504,18953.0],["1994-11-07",0.5504,0.5622,0.5504,0.5504,10338.0],["1994-11-08",0.5504,0.5504,0.5387,0.5504,1020004.0],["1994-11-09",0.5504,0.5504,0.5504,0.5504,70642.0],["1994-11-10",0.5504,0.5504,0.5504,0.5504,0.0],["1994-11-11",0.5622,0.5622,0.5622,0.5622,4307.0],["1994-11-14",0.5504,0.5504,0.5504,0.5504,83565.0],["1994-11-15",0.5504,0.5504,0.5504,0.5504,33598.0],["1994-11-16",0.5504,0.5504,0.5504,0.5504,25845.0],["1994-11-17",0.5504,0.5622,0.5504,0.5622,33598.0],["1994-11-18",0.5504,0.5504,0.5504,0.5504,38767.0],["1994-11-21",0.5504,0.5504,0.5504,0.5504,861.0],["1994-11-22",0.5504,0.5504,0.5504,0.5504,13784.0],["1994-11-23",0.5387,0.5504,0.5387,0.5504,201589.0],["1994-11-25",0.5622,0.5622,0.5622,0.5622,8615.0],["1994-11-28",0.5504,0.5504,0.5504,0.5504,11199.0],["1994-11-29",0.5622,0.5622,0.5504,0.5504,24983.0],["1994-11-30",0.5504,0.5504,0.5504,0.5504,62027.0],["1994-12-01",0.5504,0.5504,0.5387,0.5387,53412.0],["1994-12-02",0.5387,0.5387,0.5387,0.5387,132669.0],["1994-12-05",0.5387,0.5387,0.5387,0.5387,60304.0],["1994-12-06",0.5387,0.5387,0.5387,0.5387,111132.0],["1994-12-07",0.5387,0.5387,0.5387,0.5387,217095.0],["1994-12-08",0.5387,0.5387,0.527,0.527,614242.0],["1994-12-09",0.527,0.527,0.527,0.527,301522.0],["1994-12-12",0.527,0.527,0.5153,0.5153,811524.0],["1994-12-13",0.5153,0.527,0.5153,0.5153,79257.0],["1994-12-14",0.527,0.527,0.5153,0.5153,49966.0],["1994-12-15",0.527,0.527,0.5153,0.5153,97348.0],["1994-12-16",0.527,0.527,0.5153,0.5153,268785.0],["1994-12-19",0.5153,0.527,0.5153,0.5153,140423.0],["1994-12-20",0.5153,0.5387,0.5153,0.527,441083.0],["1994-12-21",0.5387,0.5504,0.5387,0.5504,59443.0],["1994-12-22",0.5387,0.5504,0.5387,0.5504,165406.0],["1994-12-23",0.5504,0.5622,0.5504,0.5622,94764.0],["1994-12-27",0.5504,0.5622,0.5504,0.5504,16368.0],["1994-12-28",0.5504,0.5504,0.5387,0.5387,55135.0],["1994-12-29",0.5387,0.5387,0.5387,0.5387,186082.0],["1994-12-30",0.5387,0.5622,0.5387,0.5622,109409.0],["1995-01-03",0.5622,0.5622,0.5387,0.5387,143007.0],["1995-01-04",0.5387,0.5387,0.527,0.5387,69781.0],["1995-01-05",0.5387,0.5387,0.5387,0.5387,18953.0],["1995-01-06",0.5387,0.5504,0.5387,0.5387,105963.0],["1995-01-09",0.5504,0.5504,0.5504,0.5504,111994.0],["1995-01-10",0.5504,0.5739,0.5504,0.5739,72365.0],["1995-01-11",0.5856,0.5856,0.5622,0.5739,71504.0],["1995-01-12",0.5739,0.5739,0.5739,0.5739,62889.0],["1995-01-13",0.5739,0.5739,0.5622,0.5622,47382.0],["1995-01-16",0.5622,0.5973,0.5622,0.5856,109409.0],["1995-01-17",0.5856,0.609,0.5856,0.5973,29291.0],["1995-01-18",0.5856,0.5856,0.5739,0.5739,113717.0],["1995-01-19",0.5739,0.5739,0.5739,0.5739,11199.0],["1995-01-20",0.5739,0.5856,0.5739,0.5856,32737.0],["1995-01-23",0.5856,0.5856,0.5856,0.5856,43075.0],["1995-01-24",0.5739,0.5739,0.5739,0.5739,35321.0],["1995-01-25",0.5739,0.6207,0.5739,0.609,183497.0],["1995-01-26",0.6207,0.6207,0.609,0.609,174021.0],["1995-01-27",0.6207,0.6324,0.6207,0.6324,39629.0],["1995-01-30",0.6441,0.6441,0.609,0.609,75811.0],["1995-01-31",0.609,0.6207,0.609,0.6207,12922.0],["1995-02-01",0.6207,0.6441,0.6207,0.6207,103379.0],["1995-02-02",0.609,0.609,0.5973,0.5973,25845.0],["1995-02-03",0.609,0.6207,0.609,0.6207,37906.0],["1995-02-06",0.6054,0.6302,0.6054,0.6302,20512.0],["1995-02-07",0.6425,0.6425,0.6302,0.6302,47587.0],["1995-02-08",0.6425,0.6425,0.6302,0.6302,31998.0],["1995-02-09",0.6302,0.6425,0.6302,0.6425,12307.0],["1995-02-10",0.6302,0.6302,0.6302,0.6302,16409.0],["1995-02-13",0.6302,0.6549,0.6302,0.6549,109122.0],["1995-02-14",0.6178,0.6302,0.6178,0.6178,106661.0],["1995-02-15",0.6178,0.6178,0.6178,0.6178,8205.0],["1995-02-16",0.6302,0.6425,0.6302,0.6302,53330.0],["1995-02-17",0.6425,0.6425,0.6302,0.6302,86149.0],["1995-02-21",0.6302,0.6425,0.6302,0.6302,171478.0],["1995-02-22",0.6302,0.6425,0.6302,0.6425,42664.0],["1995-02-23",0.6425,0.6425,0.6425,0.6425,6564.0],["1995-02-24",0.6549,0.6549,0.6425,0.6549,53330.0],["1995-02-27",0.6425,0.6425,0.6425,0.6425,4102.0],["1995-02-28",0.6425,0.6425,0.6425,0.6425,47587.0],["1995-03-01",0.6425,0.6425,0.6425,0.6425,4102.0],["1995-03-02",0.6425,0.6425,0.6425,0.6425,9846.0],["1995-03-03",0.6549,0.6549,0.6549,0.6549,20512.0],["1995-03-06",0.6549,0.6549,0.6549,0.6549,63176.0],["1995-03-07",0.6549,0.6549,0.6549,0.6549,77124.0],["1995-03-08",0.6549,0.6796,0.6549,0.6672,66458.0],["1995-03-09",0.6672,0.6672,0.6672,0.6672,820.0],["1995-03-10",0.6796,0.6796,0.6672,0.6672,142761.0],["1995-03-13",0.6672,0.6672,0.6672,0.6672,17230.0],["1995-03-14",0.6672,0.6672,0.6549,0.6549,240397.0],["1995-03-15",0.6549,0.6549,0.6549,0.6549,3282.0],["1995-03-16",0.6549,0.6549,0.6549,0.6549,1641.0],["1995-03-17",0.6549,0.6672,0.6549,0.6672,29537.0],["1995-03-20",0.6672,0.6672,0.6672,0.6672,1641.0],["1995-03-21",0.6796,0.6796,0.6672,0.6796,34460.0],["1995-03-22",0.6672,0.6672,0.6549,0.6672,29537.0],["1995-03-23",0.6549,0.6672,0.6549,0.6672,27896.0],["1995-03-24",0.6672,0.6672,0.6549,0.6672,14768.0],["1995-03-27",0.6796,0.6796,0.6549,0.6549,31998.0],["1995-03-28",0.6425,0.6549,0.6302,0.6302,45946.0],["1995-03-29",0.6425,0.6425,0.6302,0.6302,36921.0],["1995-03-30",0.6302,0.6302,0.6302,0.6302,90251.0],["1995-03-31",0.6178,0.6178,0.6054,0.6054,132916.0],["1995-04-03",0.6178,0.6178,0.6178,0.6178,12307.0],["1995-04-04",0.6054,0.6054,0.5931,0.5931,71381.0],["1995-04-05",0.5931,0.5931,0.5931,0.5931,9846.0],["1995-04-06",0.5931,0.6054,0.5807,0.6054,121429.0],["1995-04-07",0.5931,0.5931,0.5931,0.5931,15589.0],["1995-04-10",0.5931,0.5931,0.5931,0.5931,2461.0],["1995-04-11",0.5931,0.5931,0.5807,0.5807,22153.0],["1995-04-12",0.5807,0.5807,0.556,0.5684,58253.0],["1995-04-13",0.556,0.5684,0.5437,0.5684,146043.0],["1995-04-17",0.556,0.556,0.556,0.556,50048.0],["1995-04-18",0.5684,0.5684,0.5498,0.556,63996.0],["1995-04-19",0.556,0.556,0.556,0.556,87790.0],["1995-04-20",0.5437,0.556,0.5437,0.556,12307.0],["1995-04-21",0.556,0.556,0.5437,0.556,22153.0],["1995-04-24",0.5684,0.5684,0.5684,0.5684,23794.0],["1995-04-25",0.556,0.5931,0.556,0.5931,45126.0],["1995-04-26",0.5931,0.5931,0.5807,0.5807,89431.0],["1995-04-27",0.5931,0.5931,0.5931,0.5931,8205.0],["1995-04-28",0.5931,0.5931,0.5931,0.5931,13127.0],["1995-05-01",0.5931,0.5931,0.5931,0.5931,8205.0],["1995-05-02",0.6054,0.6054,0.6054,0.6054,4923.0],["1995-05-03",0.596,0.596,0.596,0.596,8205.0],["1995-05-04",0.6084,0.6084,0.596,0.596,11487.0],["1995-05-05",0.596,0.596,0.596,0.596,22973.0],["1995-05-08",0.596,0.596,0.596,0.596,2461.0],["1995-05-09",0.596,0.596,0.596,0.596,10666.0],["1995-05-10",0.6084,0.6208,0.6084,0.6084,123890.0],["1995-05-11",0.6084,0.6084,0.6084,0.6084,16409.0],["1995-05-12",0.6208,0.6208,0.6208,0.6208,82047.0],["1995-05-15",0.6208,0.6208,0.6208,0.6208,820.0],["1995-05-16",0.6208,0.6208,0.6208,0.6208,9846.0],["1995-05-17",0.6084,0.6084,0.6084,0.6084,34460.0],["1995-05-18",0.6208,0.6208,0.6208,0.6208,37741.0],["1995-05-19",0.6333,0.6333,0.6208,0.627,94354.0],["1995-05-22",0.6208,0.6333,0.6208,0.6333,13948.0],["1995-05-23",0.6208,0.6333,0.6208,0.6333,47587.0],["1995-05-24",0.6333,0.6333,0.6333,0.6333,152607.0],["1995-05-25",0.6333,0.6457,0.6333,0.6457,73022.0],["1995-05-26",0.6333,0.6333,0.6333,0.6333,34460.0],["1995-05-30",0.6333,0.6333,0.6333,0.6333,41023.0],["1995-05-31",0.6333,0.6333,0.6333,0.6333,97636.0],["1995-06-01",0.6333,0.6333,0.6333,0.6333,42664.0],["1995-06-02",0.6208,0.6208,0.6208,0.6208,1641.0],["1995-06-05",0.6208,0.6208,0.6208,0.6208,13948.0],["1995-06-06",0.6208,0.6208,0.6208,0.6208,7384.0],["1995-06-07",0.6333,0.6333,0.6333,0.6333,121429.0],["1995-06-08",0.6333,0.6333,0.6333,0.6333,19691.0],["1995-06-09",0.6333,0.6333,0.6333,0.6333,8205.0],["1995-06-12",0.6333,0.6333,0.6333,0.6333,2461.0],["1995-06-13",0.6333,0.6333,0.6333,0.6333,2461.0],["1995-06-14",0.6333,0.6333,0.6333,0.6333,8205.0],["1995-06-15",0.6208,0.6208,0.6208,0.6208,8205.0],["1995-06-16",0.6208,0.6208,0.6208,0.6208,36921.0],["1995-06-19",0.6208,0.6208,0.6208,0.6208,68099.0],["1995-06-20",0.6208,0.6208,0.6208,0.6208,7384.0],["1995-06-21",0.6208,0.6208,0.6208,0.6208,9846.0],["1995-06-22",0.6208,0.6333,0.6208,0.6333,67278.0],["1995-06-23",0.6333,0.6457,0.6333,0.6457,75483.0],["1995-06-26",0.6581,0.6705,0.6581,0.6705,24614.0],["1995-06-27",0.6705,0.6705,0.6705,0.6705,36101.0],["1995-06-28",0.6829,0.6829,0.6705,0.6705,10666.0],["1995-06-29",0.6705,0.6705,0.6705,0.6705,1641.0],["1995-06-30",0.6705,0.6829,0.6705,0.6705,31178.0],["1995-07-03",0.6705,0.6705,0.6705,0.6705,4102.0],["1995-07-05",0.6705,0.6705,0.6705,0.6705,6564.0],["1995-07-06",0.6705,0.6705,0.6705,0.6705,22153.0],["1995-07-07",0.6705,0.6705,0.6705,0.6705,50048.0],["1995-07-10",0.6705,0.6705,0.6705,0.6705,13948.0],["1995-07-11",0.6829,0.6829,0.6829,0.6829,1641.0],["1995-07-12",0.6829,0.6829,0.6829,0.6829,820.0],["1995-07-13",0.6829,0.6829,0.6829,0.6829,20512.0],["1995-07-14",0.6705,0.6705,0.6581,0.6581,84508.0],["1995-07-17",0.6581,0.6581,0.6581,0.6581,168196.0],["1995-07-18",0.6581,0.6705,0.6581,0.6705,41844.0],["1995-07-19",0.6829,0.6829,0.6705,0.6705,61535.0],["1995-07-20",0.6953,0.7078,0.6953,0.6953,120609.0],["1995-07-21",0.6953,0.6953,0.6953,0.6953,12307.0],["1995-07-24",0.7078,0.7078,0.7078,0.7078,52510.0],["1995-07-25",0.7078,0.7078,0.6953,0.7078,46767.0],["1995-07-26",0.7078,0.7078,0.7078,0.7078,0.0],["1995-07-27",0.6953,0.6953,0.6953,0.6953,13948.0],["1995-07-28",0.6953,0.6953,0.6953,0.6953,5743.0],["1995-07-31",0.6953,0.6953,0.6953,0.6953,13127.0],["1995-08-01",0.6953,0.6953,0.6953,0.6953,13127.0],["1995-08-02",0.6953,0.6953,0.6953,0.6953,8205.0],["1995-08-03",0.6953,0.7078,0.6953,0.7078,18871.0],["1995-08-04",0.6983,0.6983,0.6983,0.6983,2461.0],["1995-08-07",0.6983,0.6983,0.6983,0.6983,4923.0],["1995-08-08",0.6983,0.6983,0.6983,0.6983,3282.0],["1995-08-09",0.6858,0.6858,0.6858,0.6858,36101.0],["1995-08-10",0.6858,0.6858,0.6858,0.6858,820.0],["1995-08-11",0.6858,0.6858,0.6733,0.6733,32819.0],["1995-08-14",0.6733,0.6733,0.6733,0.6733,0.0],["1995-08-15",0.6733,0.6733,0.6733,0.6733,98456.0],["1995-08-16",0.6733,0.6733,0.6733,0.6733,5743.0],["1995-08-17",0.6733,0.6733,0.6609,0.6609,24614.0],["1995-08-18",0.6609,0.6609,0.6609,0.6609,9025.0],["1995-08-21",0.6609,0.6609,0.6609,0.6609,9025.0],["1995-08-22",0.6484,0.6484,0.6484,0.6484,61535.0],["1995-08-23",0.6484,0.6484,0.6484,0.6484,0.0],["1995-08-24",0.6359,0.6359,0.6235,0.6235,172298.0],["1995-08-25",0.6235,0.6235,0.611,0.611,242858.0],["1995-08-28",0.611,0.611,0.611,0.611,45126.0],["1995-08-29",0.6235,0.6235,0.6235,0.6235,9025.0],["1995-08-30",0.6235,0.6235,0.6235,0.6235,12307.0],["1995-08-31",0.6359,0.6484,0.6359,0.6484,31178.0],["1995-09-01",0.6609,0.6609,0.6609,0.6609,8205.0],["1995-09-05",0.6484,0.6484,0.6359,0.6359,62355.0],["1995-09-06",0.6359,0.6359,0.6359,0.6359,28716.0],["1995-09-07",0.6235,0.6359,0.611,0.611,98456.0],["1995-09-08",0.611,0.6235,0.611,0.6235,63996.0],["1995-09-11",0.6359,0.6359,0.6359,0.6359,8205.0],["1995-09-12",0.6359,0.6359,0.6359,0.6359,3282.0],["1995-09-13",0.6235,0.6235,0.6235,0.6235,61535.0],["1995-09-14",0.6235,0.6235,0.6235,0.6235,22973.0],["1995-09-15",0.6235,0.6235,0.6235,0.6235,10666.0],["1995-09-18",0.6235,0.6235,0.6235,0.6235,7384.0],["1995-09-19",0.6359,0.6359,0.6359,0.6359,1641.0],["1995-09-20",0.6359,0.6359,0.6359,0.6359,7384.0],["1995-09-21",0.6235,0.6359,0.6235,0.6359,13127.0],["1995-09-22",0.6235,0.6235,0.611,0.6235,1416126.0],["1995-09-25",0.6235,0.6235,0.6235,0.6235,0.0],["1995-09-26",0.611,0.611,0.611,0.611,15589.0],["1995-09-27",0.611,0.611,0.611,0.611,8205.0],["1995-09-28",0.611,0.611,0.611,0.611,24614.0],["1995-09-29",0.611,0.611,0.611,0.611,0.0],["1995-10-02",0.6235,0.6235,0.6235,0.6235,329007.0],["1995-10-03",0.6235,0.6484,0.6235,0.6484,118968.0],["1995-10-04",0.6484,0.6609,0.6484,0.6609,45946.0],["1995-10-05",0.6733,0.6733,0.6609,0.6609,21332.0],["1995-10-06",0.6733,0.6733,0.6609,0.6609,103379.0],["1995-10-09",0.6484,0.6484,0.6359,0.6359,29537.0],["1995-10-10",0.6359,0.6359,0.6359,0.6359,5743.0],["1995-10-11",0.6235,0.6235,0.6235,0.6235,20512.0],["1995-10-12",0.6235,0.6235,0.6235,0.6235,0.0],["1995-10-13",0.6235,0.6235,0.6235,0.6235,820.0],["1995-10-16",0.6235,0.6235,0.6235,0.6235,4102.0],["1995-10-17",0.6235,0.6235,0.6235,0.6235,12307.0],["1995-10-18",0.6359,0.6359,0.6359,0.6359,1641.0],["1995-10-19",0.6235,0.6235,0.6235,0.6235,3282.0],["1995-10-20",0.6235,0.6235,0.611,0.611,20512.0],["1995-10-23",0.611,0.611,0.611,0.611,0.0],["1995-10-24",0.611,0.611,0.611,0.611,16409.0],["1995-10-25",0.5985,0.611,0.5985,0.5985,39382.0],["1995-10-26",0.5985,0.611,0.5985,0.611,84508.0],["1995-10-27",0.611,0.611,0.611,0.611,0.0],["1995-10-30",0.5985,0.5985,0.5985,0.5985,22153.0],["1995-10-31",0.611,0.611,0.611,0.611,8205.0],["1995-11-01",0.611,0.611,0.611,0.611,6564.0],["1995-11-02",0.611,0.6235,0.611,0.611,83688.0],["1995-11-03",0.6015,0.6015,0.6015,0.6015,31178.0],["1995-11-06",0.614,0.614,0.6015,0.6015,49228.0],["1995-11-07",0.6015,0.6015,0.6015,0.6015,17230.0],["1995-11-08",0.5764,0.5764,0.5764,0.5764,86149.0],["1995-11-09",0.5764,0.5764,0.5764,0.5764,0.0],["1995-11-10",0.5889,0.5889,0.5764,0.5764,23794.0],["1995-11-13",0.5764,0.5764,0.5764,0.5764,0.0],["1995-11-14",0.5764,0.5764,0.5764,0.5764,0.0],["1995-11-15",0.5764,0.5764,0.5764,0.5764,820.0],["1995-11-16",0.5764,0.5889,0.5764,0.5764,13948.0],["1995-11-17",0.5764,0.5764,0.5764,0.5764,3282.0],["1995-11-20",0.5764,0.5764,0.5764,0.5764,13127.0],["1995-11-21",0.5764,0.5764,0.5764,0.5764,1641.0],["1995-11-22",0.5764,0.5764,0.5764,0.5764,17230.0],["1995-11-24",0.5764,0.5764,0.5764,0.5764,0.0],["1995-11-27",0.5764,0.5764,0.5764,0.5764,5743.0],["1995-11-28",0.5889,0.5889,0.5889,0.5889,820.0],["1995-11-29",0.5889,0.5889,0.5889,0.5889,4923.0],["1995-11-30",0.5889,0.5889,0.5889,0.5889,18050.0],["1995-12-01",0.5764,0.5889,0.5764,0.5889,126352.0],["1995-12-04",0.6015,0.6015,0.6015,0.6015,297829.0],["1995-12-05",0.5889,0.6015,0.5889,0.5889,103379.0],["1995-12-06",0.6015,0.6015,0.6015,0.6015,18871.0],["1995-12-07",0.614,0.6265,0.614,0.6265,12307.0],["1995-12-08",0.614,0.614,0.614,0.614,16409.0],["1995-12-11",0.614,0.6265,0.614,0.6265,18871.0],["1995-12-12",0.6265,0.6265,0.614,0.614,13948.0],["1995-12-13",0.6265,0.6391,0.6265,0.6391,16409.0],["1995-12-14",0.6391,0.6391,0.614,0.614,514433.0],["1995-12-15",0.614,0.6265,0.614,0.6265,38562.0],["1995-12-18",0.6391,0.6391,0.6391,0.6391,15589.0],["1995-12-19",0.6391,0.6391,0.6391,0.6391,26255.0],["1995-12-20",0.6516,0.6516,0.6516,0.6516,54971.0],["1995-12-21",0.6391,0.6391,0.6391,0.6391,16409.0],["1995-12-22",0.6391,0.6516,0.6391,0.6516,9025.0],["1995-12-26",0.6516,0.6516,0.6516,0.6516,13127.0],["1995-12-27",0.6516,0.6641,0.6516,0.6641,30357.0],["1995-12-28",0.6516,0.6641,0.6516,0.6641,112404.0],["1995-12-29",0.6641,0.6767,0.6641,0.6641,185425.0],["1996-01-02",0.6641,0.6641,0.6641,0.6641,19691.0],["1996-01-03",0.6641,0.6641,0.6641,0.6641,820.0],["1996-01-04",0.6641,0.6641,0.6641,0.6641,9846.0],["1996-01-05",0.6641,0.6767,0.6641,0.6767,9025.0],["1996-01-08",0.6641,0.6641,0.6516,0.6641,83688.0],["1996-01-09",0.6641,0.6641,0.6641,0.6641,20512.0],["1996-01-10",0.6641,0.6641,0.6516,0.6516,132095.0],["1996-01-11",0.6516,0.6516,0.6516,0.6516,9846.0],["1996-01-12",0.6516,0.6516,0.6516,0.6516,4923.0],["1996-01-15",0.6516,0.6516,0.6516,0.6516,9846.0],["1996-01-16",0.6516,0.6516,0.6516,0.6516,0.0],["1996-01-17",0.6516,0.6516,0.6516,0.6516,8205.0],["1996-01-18",0.6516,0.6516,0.6516,0.6516,14768.0],["1996-01-19",0.6516,0.6516,0.6516,0.6516,67278.0],["1996-01-22",0.6516,0.6516,0.6516,0.6516,16409.0],["1996-01-23",0.6641,0.6641,0.6641,0.6641,41023.0],["1996-01-24",0.6641,0.6641,0.6516,0.6641,20512.0],["1996-01-25",0.6641,0.6641,0.6641,0.6641,0.0],["1996-01-26",0.6641,0.6641,0.6641,0.6641,8205.0],["1996-01-29",0.6641,0.6641,0.6641,0.6641,0.0],["1996-01-30",0.6641,0.6767,0.6641,0.6767,8205.0],["1996-01-31",0.6767,0.6767,0.6641,0.6641,8205.0],["1996-02-01",0.6641,0.6767,0.6641,0.6641,39382.0],["1996-02-02",0.6579,0.671,0.6579,0.671,13284.0],["1996-02-05",0.6579,0.6579,0.6579,0.6579,17191.0],["1996-02-06",0.6579,0.6579,0.6579,0.6579,781.0],["1996-02-07",0.6579,0.6579,0.6579,0.6579,10158.0],["1996-02-08",0.6579,0.6579,0.6579,0.6579,781.0],["1996-02-09",0.6579,0.6579,0.6447,0.6579,57823.0],["1996-02-12",0.6579,0.6579,0.6579,0.6579,34381.0],["1996-02-13",0.6579,0.6579,0.6579,0.6579,50009.0],["1996-02-14",0.6579,0.6579,0.6579,0.6579,0.0],["1996-02-15",0.6579,0.6579,0.6579,0.6579,4688.0],["1996-02-16",0.6579,0.6579,0.6579,0.6579,9377.0],["1996-02-20",0.6579,0.6579,0.6447,0.6447,1563.0],["1996-02-21",0.6579,0.6579,0.6579,0.6579,781.0],["1996-02-22",0.6579,0.6579,0.6579,0.6579,10158.0],["1996-02-23",0.6447,0.6447,0.6447,0.6447,10940.0],["1996-02-26",0.6447,0.6447,0.6447,0.6447,66419.0],["1996-02-27",0.6447,0.6447,0.6447,0.6447,9377.0],["1996-02-28",0.6447,0.6447,0.6447,0.6447,21879.0],["1996-02-29",0.6447,0.6579,0.6447,0.6579,11721.0],["1996-03-01",0.6579,0.6579,0.6579,0.6579,24223.0],["1996-03-04",0.6579,0.6579,0.6579,0.6579,781.0],["1996-03-05",0.6579,0.6579,0.6579,0.6579,25005.0],["1996-03-06",0.6579,0.6579,0.6579,0.6579,781.0],["1996-03-07",0.6579,0.6579,0.6579,0.6579,4688.0],["1996-03-08",0.6579,0.6579,0.6579,0.6579,28130.0],["1996-03-11",0.6579,0.6579,0.6579,0.6579,1563.0],["1996-03-12",0.6579,0.671,0.6579,0.671,35944.0],["1996-03-13",0.671,0.6973,0.671,0.6973,42195.0],["1996-03-14",0.6973,0.6973,0.6973,0.6973,0.0],["1996-03-15",0.6842,0.6973,0.6842,0.6973,32037.0],["1996-03-18",0.6842,0.6842,0.6579,0.6579,56261.0],["1996-03-19",0.6579,0.6579,0.6579,0.6579,7033.0],["1996-03-20",0.6579,0.6579,0.6579,0.6579,0.0],["1996-03-21",0.6579,0.671,0.6579,0.671,8595.0],["1996-03-22",0.671,0.671,0.671,0.671,14847.0],["1996-03-25",0.671,0.671,0.671,0.671,16409.0],["1996-03-26",0.6579,0.671,0.6579,0.671,10940.0],["1996-03-27",0.6973,0.6973,0.6842,0.6842,51572.0],["1996-03-28",0.6842,0.6842,0.671,0.671,75795.0],["1996-03-29",0.671,0.671,0.671,0.671,3126.0],["1996-04-01",0.671,0.671,0.671,0.671,781.0],["1996-04-02",0.6842,0.6842,0.671,0.671,9377.0],["1996-04-03",0.671,0.6973,0.671,0.6973,13284.0],["1996-04-04",0.6973,0.6973,0.6842,0.6842,15628.0],["1996-04-08",0.671,0.6842,0.671,0.671,17972.0],["1996-04-09",0.671,0.671,0.671,0.671,7814.0],["1996-04-10",0.671,0.6842,0.671,0.6842,8595.0],["1996-04-11",0.671,0.6842,0.671,0.6842,40633.0],["1996-04-12",0.6842,0.6842,0.671,0.671,20316.0],["1996-04-15",0.671,0.671,0.671,0.671,17191.0],["1996-04-16",0.671,0.671,0.671,0.671,45321.0],["1996-04-17",0.671,0.671,0.671,0.671,12502.0],["1996-04-18",0.671,0.671,0.671,0.671,4688.0],["1996-04-19",0.671,0.671,0.671,0.671,16409.0],["1996-04-22",0.671,0.671,0.671,0.671,0.0],["1996-04-23",0.671,0.671,0.671,0.671,1563.0],["1996-04-24",0.671,0.671,0.671,0.671,27349.0],["1996-04-25",0.671,0.671,0.671,0.671,15628.0],["1996-04-26",0.6842,0.6973,0.6842,0.6973,93768.0],["1996-04-29",0.671,0.6842,0.671,0.6842,156279.0],["1996-04-30",0.671,0.671,0.671,0.671,3907.0],["1996-05-01",0.6842,0.6842,0.6842,0.6842,66419.0],["1996-05-02",0.6842,0.6973,0.6842,0.6842,15628.0],["1996-05-03",0.6873,0.7006,0.6873,0.7006,27349.0],["1996-05-06",0.7006,0.7006,0.7006,0.7006,11721.0],["1996-05-07",0.7006,0.7006,0.7006,0.7006,21879.0],["1996-05-08",0.7006,0.7006,0.7006,0.7006,3126.0],["1996-05-09",0.7006,0.7006,0.7006,0.7006,34381.0],["1996-05-10",0.7006,0.7006,0.7006,0.7006,2344.0],["1996-05-13",0.7006,0.7006,0.7006,0.7006,3126.0],["1996-05-14",0.7006,0.7138,0.7006,0.7138,10158.0],["1996-05-15",0.727,0.727,0.7138,0.7138,7033.0],["1996-05-16",0.727,0.7667,0.727,0.7667,118772.0],["1996-05-17",0.7667,0.7667,0.7667,0.7667,19535.0],["1996-05-20",0.7667,0.7799,0.7667,0.7667,4688.0],["1996-05-21",0.7667,0.7667,0.7667,0.7667,7814.0],["1996-05-22",0.7667,0.7667,0.7667,0.7667,3907.0],["1996-05-23",0.7799,0.8063,0.7799,0.7931,38288.0],["1996-05-24",0.7931,0.8592,0.7931,0.8592,87516.0],["1996-05-28",0.846,0.8592,0.846,0.846,50791.0],["1996-05-29",0.846,0.846,0.8327,0.846,175033.0],["1996-05-30",0.846,0.846,0.846,0.846,781.0],["1996-05-31",0.846,0.846,0.8327,0.846,217228.0],["1996-06-03",0.8327,0.8327,0.8327,0.8327,37507.0],["1996-06-04",0.8327,0.846,0.8327,0.846,325061.0],["1996-06-05",0.8327,0.846,0.8327,0.846,49228.0],["1996-06-06",0.846,0.846,0.8327,0.846,18754.0],["1996-06-07",0.8195,0.8195,0.8195,0.8195,384447.0],["1996-06-10",0.8195,0.8195,0.8195,0.8195,7814.0],["1996-06-11",0.8195,0.8195,0.8195,0.8195,7814.0],["1996-06-12",0.8195,0.8195,0.8195,0.8195,0.0],["1996-06-13",0.8195,0.8195,0.8195,0.8195,0.0],["1996-06-14",0.8195,0.8195,0.8195,0.8195,11721.0],["1996-06-17",0.8195,0.8195,0.8063,0.8063,14065.0],["1996-06-18",0.8195,0.8195,0.8063,0.8063,19535.0],["1996-06-19",0.8063,0.8327,0.8063,0.8327,26567.0],["1996-06-20",0.8327,0.8327,0.8195,0.8327,43758.0],["1996-06-21",0.8195,0.8327,0.8195,0.8327,39070.0],["1996-06-24",0.8327,0.8327,0.8327,0.8327,3907.0],["1996-06-25",0.8195,0.8195,0.8195,0.8195,648559.0],["1996-06-26",0.7931,0.8195,0.7931,0.8195,1646403.0],["1996-06-27",0.8195,0.8195,0.8195,0.8195,26567.0],["1996-06-28",0.8195,0.8195,0.8195,0.8195,0.0],["1996-07-01",0.8195,0.8195,0.8063,0.8063,7814.0],["1996-07-02",0.8063,0.8063,0.8063,0.8063,2344.0],["1996-07-03",0.7931,0.7931,0.7931,0.7931,15628.0],["1996-07-05",0.7931,0.7931,0.7931,0.7931,0.0],["1996-07-08",0.7931,0.7931,0.7931,0.7931,4688.0],["1996-07-09",0.7931,0.7931,0.7931,0.7931,0.0],["1996-07-10",0.7799,0.7799,0.7799,0.7799,23442.0],["1996-07-11",0.7799,0.7799,0.7667,0.7667,12502.0],["1996-07-12",0.7667,0.7667,0.7667,0.7667,0.0],["1996-07-15",0.7799,0.7799,0.7402,0.7402,8595.0],["1996-07-16",0.7402,0.7402,0.727,0.727,32819.0],["1996-07-17",0.7402,0.7402,0.7402,0.7402,7033.0],["1996-07-18",0.727,0.727,0.727,0.727,6251.0],["1996-07-19",0.727,0.727,0.727,0.727,2344.0],["1996-07-22",0.7402,0.7402,0.7006,0.7006,78921.0],["1996-07-23",0.7138,0.7138,0.6873,0.6873,32819.0],["1996-07-24",0.6873,0.6873,0.6873,0.6873,0.0],["1996-07-25",0.6873,0.6873,0.6873,0.6873,7033.0],["1996-07-26",0.6873,0.7006,0.6873,0.7006,24223.0],["1996-07-29",0.7006,0.7138,0.7006,0.7138,31256.0],["1996-07-30",0.7138,0.727,0.7138,0.727,6251.0],["1996-07-31",0.7138,0.7138,0.7138,0.7138,46884.0],["1996-08-01",0.7006,0.7006,0.7006,0.7006,5470.0],["1996-08-02",0.7006,0.7006,0.7006,0.7006,0.0],["1996-08-05",0.7138,0.7138,0.7006,0.7006,11721.0],["1996-08-06",0.7006,0.7138,0.7006,0.7006,12502.0],["1996-08-07",0.7006,0.7006,0.7006,0.7006,12502.0],["1996-08-08",0.7325,0.7325,0.7325,0.7325,78140.0],["1996-08-09",0.7192,0.7325,0.7192,0.7192,275833.0],["1996-08-12",0.7192,0.7192,0.7192,0.7192,0.0],["1996-08-13",0.7059,0.7059,0.7059,0.7059,3907.0],["1996-08-14",0.7059,0.7059,0.7059,0.7059,10158.0],["1996-08-15",0.7059,0.7059,0.7059,0.7059,9377.0],["1996-08-16",0.7059,0.7059,0.7059,0.7059,0.0],["1996-08-19",0.7059,0.7059,0.7059,0.7059,0.0],["1996-08-20",0.7059,0.7059,0.7059,0.7059,1563.0],["1996-08-21",0.7059,0.7059,0.7059,0.7059,0.0],["1996-08-22",0.7059,0.7059,0.7059,0.7059,3907.0],["1996-08-23",0.7192,0.7192,0.7192,0.7192,21098.0],["1996-08-26",0.7192,0.7192,0.7192,0.7192,4688.0],["1996-08-27",0.7192,0.7192,0.7192,0.7192,40633.0],["1996-08-28",0.7192,0.7192,0.7192,0.7192,33600.0],["1996-08-29",0.7192,0.7325,0.7192,0.7192,12502.0],["1996-08-30",0.7192,0.7192,0.7192,0.7192,15628.0],["1996-09-03",0.7192,0.7192,0.7192,0.7192,39851.0],["1996-09-04",0.7192,0.7192,0.7192,0.7192,3907.0],["1996-09-05",0.7192,0.7192,0.7192,0.7192,18754.0],["1996-09-06",0.7325,0.7458,0.7325,0.7458,11721.0],["1996-09-09",0.7458,0.7458,0.7458,0.7458,59386.0],["1996-09-10",0.7458,0.7725,0.7458,0.7725,16409.0],["1996-09-11",0.7858,0.8258,0.7858,0.8258,89861.0],["1996-09-12",0.8391,0.8657,0.8391,0.8524,314122.0],["1996-09-13",0.8524,0.8657,0.8524,0.8657,14065.0],["1996-09-16",0.8524,0.8524,0.8391,0.8524,272708.0],["1996-09-17",0.8391,0.8391,0.8258,0.8258,37507.0],["1996-09-18",0.8258,0.8258,0.8258,0.8258,0.0],["1996-09-19",0.8258,0.8258,0.8258,0.8258,3907.0],["1996-09-20",0.8258,0.8258,0.8258,0.8258,5470.0],["1996-09-23",0.8124,0.8124,0.8124,0.8124,10158.0],["1996-09-24",0.8124,0.8124,0.8124,0.8124,0.0],["1996-09-25",0.8258,0.8258,0.8124,0.8124,10158.0],["1996-09-26",0.8124,0.8124,0.8124,0.8124,0.0],["1996-09-27",0.8124,0.8124,0.8124,0.8124,15628.0],["1996-09-30",0.8124,0.8124,0.8124,0.8124,0.0],["1996-10-01",0.8124,0.8124,0.8124,0.8124,0.0],["1996-10-02",0.7991,0.7991,0.7858,0.7991,77358.0],["1996-10-03",0.7991,0.7991,0.7991,0.7991,15628.0],["1996-10-04",0.7991,0.7991,0.7858,0.7858,88298.0],["1996-10-07",0.7991,0.8124,0.7991,0.7991,46884.0],["1996-10-08",0.7991,0.7991,0.7858,0.7991,42977.0],["1996-10-09",0.7991,0.7991,0.7991,0.7991,13284.0],["1996-10-10",0.7858,0.7858,0.7858,0.7858,1563.0],["1996-10-11",0.7991,0.7991,0.7858,0.7858,30474.0],["1996-10-14",0.7858,0.7858,0.7858,0.7858,12502.0],["1996-10-15",0.7858,0.7858,0.7858,0.7858,15628.0],["1996-10-16",0.7858,0.7858,0.7858,0.7858,8595.0],["1996-10-17",0.7858,0.7858,0.7725,0.7725,53916.0],["1996-10-18",0.7725,0.7725,0.7725,0.7725,3907.0],["1996-10-21",0.7725,0.7725,0.7725,0.7725,1563.0],["1996-10-22",0.7725,0.7725,0.7725,0.7725,0.0],["1996-10-23",0.7458,0.7458,0.7458,0.7458,83609.0],["1996-10-24",0.7458,0.7458,0.7458,0.7458,2344.0],["1996-10-25",0.7458,0.7458,0.7458,0.7458,4688.0],["1996-10-28",0.7458,0.7725,0.7458,0.7592,865788.0],["1996-10-29",0.7592,0.7991,0.7592,0.7991,28912.0],["1996-10-30",0.7991,0.7991,0.7991,0.7991,8595.0],["1996-10-31",0.7991,0.7991,0.7991,0.7991,11721.0],["1996-11-01",0.789,0.789,0.789,0.789,0.0],["1996-11-04",0.789,0.789,0.789,0.789,21879.0],["1996-11-05",0.7756,0.8023,0.7756,0.8023,35944.0],["1996-11-06",0.8023,0.8023,0.8023,0.8023,0.0],["1996-11-07",0.8023,0.8157,0.8023,0.8157,7814.0],["1996-11-08",0.8157,0.8157,0.8157,0.8157,21879.0],["1996-11-11",0.8157,0.8692,0.8157,0.8692,215666.0],["1996-11-12",0.8692,0.8692,0.8558,0.8558,46884.0],["1996-11-13",0.8425,0.8425,0.8157,0.8291,140651.0],["1996-11-14",0.8425,0.8425,0.8425,0.8425,7814.0],["1996-11-15",0.8291,0.8291,0.8291,0.8291,17191.0],["1996-11-18",0.8425,0.8425,0.8291,0.8425,53916.0],["1996-11-19",0.8425,0.8425,0.8425,0.8425,11721.0],["1996-11-20",0.8425,0.8425,0.8425,0.8425,781.0],["1996-11-21",0.8425,0.8425,0.8425,0.8425,9377.0],["1996-11-22",0.8291,0.8425,0.8291,0.8425,42195.0],["1996-11-25",0.8425,0.8425,0.8425,0.8425,0.0],["1996-11-26",0.8558,0.8692,0.8558,0.8692,82047.0],["1996-11-27",0.8692,0.8959,0.8692,0.8826,114084.0],["1996-11-29",0.8826,0.8826,0.8826,0.8826,2344.0],["1996-12-02",0.8826,0.8826,0.8826,0.8826,1563.0],["1996-12-03",0.8826,0.8826,0.8692,0.8826,93768.0],["1996-12-04",0.8692,0.8692,0.8692,0.8692,21879.0],["1996-12-05",0.8826,0.8826,0.8692,0.8692,23442.0],["1996-12-06",0.8692,0.8826,0.8692,0.8826,14847.0],["1996-12-09",0.8692,0.8826,0.8692,0.8826,17972.0],["1996-12-10",0.8826,0.8959,0.8826,0.8959,17191.0],["1996-12-11",0.8959,0.8959,0.8959,0.8959,781.0],["1996-12-12",0.9093,0.9093,0.8826,0.8826,67982.0],["1996-12-13",0.8959,0.8959,0.8959,0.8959,7814.0],["1996-12-16",0.8959,0.8959,0.8826,0.8826,206289.0],["1996-12-17",0.8826,0.8826,0.8826,0.8826,17972.0],["1996-12-18",0.8959,0.8959,0.8959,0.8959,25005.0],["1996-12-19",0.8826,0.8826,0.8826,0.8826,5470.0],["1996-12-20",0.8826,0.8959,0.8826,0.8959,92986.0],["1996-12-23",0.8959,0.9093,0.8959,0.9093,40633.0],["1996-12-24",0.9093,0.9093,0.8959,0.8959,32037.0],["1996-12-26",0.8959,0.8959,0.8959,0.8959,0.0],["1996-12-27",0.8959,0.8959,0.8959,0.8959,12502.0],["1996-12-30",0.8959,0.8959,0.8959,0.8959,10158.0],["1996-12-31",0.8826,0.9361,0.8692,0.9361,271926.0],["1997-01-02",0.9494,0.9494,0.8959,0.8959,85954.0],["1997-01-03",0.8826,0.8826,0.8826,0.8826,332094.0],["1997-01-06",0.8959,0.8959,0.8826,0.8826,390698.0],["1997-01-07",0.8826,0.8826,0.8826,0.8826,60949.0],["1997-01-08",0.8692,0.8692,0.8558,0.8558,128930.0],["1997-01-09",0.8425,0.8692,0.8425,0.8692,80484.0],["1997-01-10",0.8558,0.8558,0.8425,0.8425,28130.0],["1997-01-13",0.8291,0.8291,0.8291,0.8291,15628.0],["1997-01-14",0.8291,0.8291,0.8291,0.8291,0.0],["1997-01-15",0.8291,0.8291,0.8291,0.8291,14065.0],["1997-01-16",0.8291,0.8291,0.8291,0.8291,35163.0],["1997-01-17",0.8291,0.8558,0.8291,0.8425,44540.0],["1997-01-20",0.8425,0.8425,0.8425,0.8425,12502.0],["1997-01-21",0.8425,0.8425,0.8425,0.8425,23442.0],["1997-01-22",0.8291,0.8291,0.8291,0.8291,3126.0],["1997-01-23",0.8291,0.8291,0.8291,0.8291,14847.0],["1997-01-24",0.8291,0.8425,0.8291,0.8425,7814.0],["1997-01-27",0.8558,0.8558,0.8425,0.8425,31256.0],["1997-01-28",0.8425,0.8425,0.8425,0.8425,781.0],["1997-01-29",0.8558,0.8558,0.8558,0.8558,375852.0],["1997-01-30",0.8558,0.8558,0.8558,0.8558,3907.0],["1997-01-31",0.8705,0.8986,0.8705,0.8986,223256.0],["1997-02-03",0.9127,0.9127,0.8986,0.8986,69209.0],["1997-02-04",0.9127,0.9267,0.8846,0.8986,101954.0],["1997-02-05",0.8846,0.8986,0.8846,0.8986,52837.0],["1997-02-06",0.8846,0.8986,0.8846,0.8986,30512.0],["1997-02-07",0.8986,0.9127,0.8986,0.9127,53582.0],["1997-02-10",0.9267,0.9267,0.9127,0.9127,40930.0],["1997-02-11",0.9127,0.9127,0.9127,0.9127,1488.0],["1997-02-12",0.9267,0.9267,0.9127,0.9127,7442.0],["1997-02-13",0.9267,0.9548,0.9267,0.9407,433117.0],["1997-02-14",0.9407,0.9688,0.9407,0.9548,76651.0],["1997-02-18",0.9407,1.0109,0.9407,1.0109,102698.0],["1997-02-19",1.0109,1.0109,0.9969,1.0109,29768.0],["1997-02-20",1.0109,1.0109,0.9548,0.9688,87070.0],["1997-02-21",0.9688,0.9688,0.9548,0.9688,22326.0],["1997-02-24",0.9688,0.9688,0.9548,0.9548,7442.0],["1997-02-25",0.9688,0.9688,0.9548,0.9688,24558.0],["1997-02-26",0.9548,0.9548,0.9267,0.9407,71442.0],["1997-02-27",0.9407,0.9407,0.9267,0.9267,5954.0],["1997-02-28",0.9407,0.9407,0.9127,0.9127,35721.0],["1997-03-03",0.8986,0.8986,0.8986,0.8986,20093.0],["1997-03-04",0.9127,0.9127,0.9127,0.9127,86326.0],["1997-03-05",0.8986,0.8986,0.8986,0.8986,744.0],["1997-03-06",0.9127,0.9127,0.9127,0.9127,2233.0],["1997-03-07",0.8986,0.8986,0.8986,0.8986,25302.0],["1997-03-10",0.8846,0.8846,0.8846,0.8846,5209.0],["1997-03-11",0.8846,0.9127,0.8846,0.8986,112372.0],["1997-03-12",0.9127,0.9127,0.9127,0.9127,7442.0],["1997-03-13",0.9127,0.9127,0.9127,0.9127,0.0],["1997-03-14",0.8986,0.9267,0.8986,0.8986,55814.0],["1997-03-17",0.8986,0.8986,0.8986,0.8986,0.0],["1997-03-18",0.8986,0.8986,0.8846,0.8986,3721.0],["1997-03-19",0.8986,0.8986,0.8846,0.8846,70698.0],["1997-03-20",0.8846,0.8846,0.8846,0.8846,25302.0],["1997-03-21",0.8846,0.8846,0.8705,0.8705,36465.0],["1997-03-24",0.8846,0.8986,0.8705,0.8986,8930.0],["1997-03-25",0.8846,0.8846,0.8846,0.8846,2233.0],["1997-03-26",0.8846,0.8846,0.8846,0.8846,12651.0],["1997-03-27",0.8846,0.8846,0.8846,0.8846,0.0],["1997-03-31",0.8986,0.8986,0.8986,0.8986,52837.0],["1997-04-01",0.8846,0.8846,0.8565,0.8565,14884.0],["1997-04-02",0.8565,0.8565,0.8565,0.8565,20837.0],["1997-04-03",0.8565,0.8565,0.8565,0.8565,11907.0],["1997-04-04",0.8425,0.8565,0.8425,0.8425,26047.0],["1997-04-07",0.8565,0.9127,0.8565,0.8986,145117.0],["1997-04-08",0.9127,0.9127,0.8846,0.8986,38698.0],["1997-04-09",0.8986,0.8986,0.8986,0.8986,20093.0],["1997-04-10",0.8986,0.8986,0.8986,0.8986,0.0],["1997-04-11",0.8986,0.8986,0.8986,0.8986,16372.0],["1997-04-14",0.8846,0.9127,0.8846,0.8986,136931.0],["1997-04-15",0.8986,0.9127,0.8986,0.9127,34977.0],["1997-04-16",0.9127,0.9127,0.9127,0.9127,7442.0],["1997-04-17",0.9127,0.9267,0.9127,0.9127,238140.0],["1997-04-18",0.9127,0.9127,0.9127,0.9127,11907.0],["1997-04-21",0.9127,0.9127,0.8986,0.8986,179349.0],["1997-04-22",0.8986,0.8986,0.8846,0.8846,16372.0],["1997-04-23",0.8986,0.8986,0.8846,0.8846,101210.0],["1997-04-24",0.8986,0.8986,0.8846,0.8846,17861.0],["1997-04-25",0.8846,0.8846,0.8846,0.8846,62512.0],["1997-04-28",0.8846,0.8846,0.8846,0.8846,0.0],["1997-04-29",0.8986,0.8986,0.8986,0.8986,29023.0],["1997-04-30",0.8846,0.8986,0.8846,0.8986,58047.0],["1997-05-01",0.8986,0.8986,0.8986,0.8986,15628.0],["1997-05-02",0.902,0.902,0.8879,0.8879,77396.0],["1997-05-05",0.8879,0.8879,0.8879,0.8879,0.0],["1997-05-06",0.902,0.902,0.902,0.902,18605.0],["1997-05-07",0.902,0.902,0.902,0.902,0.0],["1997-05-08",0.902,0.902,0.902,0.902,1488.0],["1997-05-09",0.902,0.902,0.8879,0.8879,28279.0],["1997-05-12",0.8738,0.8738,0.8738,0.8738,8186.0],["1997-05-13",0.8738,0.8879,0.8738,0.8879,8930.0],["1997-05-14",0.8879,0.8879,0.8879,0.8879,0.0],["1997-05-15",0.8879,0.8879,0.8738,0.8738,26791.0],["1997-05-16",0.8738,0.8738,0.8738,0.8738,15628.0],["1997-05-19",0.8738,0.8879,0.8738,0.8879,9674.0],["1997-05-20",0.8879,0.8879,0.8738,0.8738,10419.0],["1997-05-21",0.8879,0.8879,0.8879,0.8879,8930.0],["1997-05-22",0.8738,0.8738,0.8738,0.8738,7442.0],["1997-05-23",0.8879,0.8879,0.8738,0.8738,25302.0],["1997-05-27",0.8738,0.8738,0.8738,0.8738,7442.0],["1997-05-28",0.8879,0.8879,0.8738,0.8879,19349.0],["1997-05-29",0.8879,0.8879,0.8879,0.8879,5209.0],["1997-05-30",0.8879,0.8879,0.8879,0.8879,7442.0],["1997-06-02",0.8738,0.8879,0.8738,0.8879,4465.0],["1997-06-03",0.8879,0.8879,0.8879,0.8879,11907.0],["1997-06-04",0.8879,0.8879,0.8879,0.8879,0.0],["1997-06-05",0.8738,0.8879,0.8738,0.8879,60279.0],["1997-06-06",0.8879,0.902,0.8879,0.902,64744.0],["1997-06-09",0.902,0.9161,0.902,0.9161,59535.0],["1997-06-10",0.902,0.902,0.902,0.902,20093.0],["1997-06-11",0.8879,0.902,0.8879,0.902,26047.0],["1997-06-12",0.9161,0.9161,0.902,0.902,119070.0],["1997-06-13",0.902,0.9161,0.902,0.902,187535.0],["1997-06-16",0.902,0.9161,0.902,0.9161,47628.0],["1997-06-17",0.902,0.9161,0.902,0.9161,13395.0],["1997-06-18",0.9161,0.9302,0.9161,0.9161,21581.0],["1997-06-19",0.9302,1.0147,0.9302,1.0147,130233.0],["1997-06-20",1.0429,1.2121,1.0429,1.1275,773955.0],["1997-06-23",1.1839,1.2543,1.1839,1.2543,1172095.0],["1997-06-24",1.2543,1.3389,1.2121,1.3389,802978.0],["1997-06-25",1.3389,1.3812,1.3248,1.36,1093211.0],["1997-06-26",1.3671,1.3812,1.3107,1.3248,727071.0],["1997-06-27",1.3107,1.353,1.3107,1.3248,389210.0],["1997-06-30",1.3389,1.3671,1.3389,1.3389,120558.0],["1997-07-01",1.3389,1.3389,1.2966,1.3248,184559.0],["1997-07-02",1.3107,1.3248,1.2825,1.3248,148838.0],["1997-07-03",1.3389,1.3389,1.1839,1.2402,280559.0],["1997-07-07",1.2402,1.2543,1.1275,1.1486,183814.0],["1997-07-08",1.1486,1.1839,1.1486,1.1839,48372.0],["1997-07-09",1.198,1.2402,1.1839,1.1839,146605.0],["1997-07-10",1.198,1.198,1.198,1.198,37954.0],["1997-07-11",1.2121,1.2261,1.2121,1.2121,49861.0],["1997-07-14",1.2402,1.2402,1.2121,1.2261,60279.0],["1997-07-15",1.2121,1.2825,1.198,1.2825,162977.0],["1997-07-16",1.2755,1.2755,1.2614,1.2614,48372.0],["1997-07-17",1.2684,1.2684,1.2543,1.2543,81116.0],["1997-07-18",1.2402,1.2402,1.1698,1.1839,100465.0],["1997-07-21",1.1698,1.2262,1.1698,1.198,66977.0],["1997-07-22",1.1839,1.2121,1.1698,1.2121,74419.0],["1997-07-23",1.198,1.2261,1.198,1.2191,33488.0],["1997-07-24",1.2261,1.2261,1.1627,1.1698,123535.0],["1997-07-25",1.198,1.198,1.1627,1.1627,37954.0],["1997-07-28",1.1557,1.1557,1.1416,1.1416,14140.0],["1997-07-29",1.1134,1.1204,1.0993,1.0993,151814.0],["1997-07-30",1.1134,1.1134,1.057,1.0711,122047.0],["1997-07-31",1.0852,1.1134,1.0147,1.0993,596094.0],["1997-08-01",1.1027,1.1098,1.0956,1.1027,99721.0],["1997-08-04",1.1027,1.131,1.1027,1.1168,56558.0],["1997-08-05",1.1168,1.1168,1.0744,1.0744,116837.0],["1997-08-06",1.0815,1.0815,1.0603,1.0603,26047.0],["1997-08-07",1.0603,1.0603,1.0603,1.0603,17116.0],["1997-08-08",1.0532,1.0674,1.0532,1.0603,25302.0],["1997-08-11",1.0603,1.0744,1.0603,1.0744,69954.0],["1997-08-12",1.0744,1.0744,1.0462,1.0462,82605.0],["1997-08-13",1.0462,1.0462,1.0391,1.0391,52093.0],["1997-08-14",1.0603,1.0744,1.0391,1.0744,49116.0],["1997-08-15",1.0603,1.0886,1.0462,1.0462,142884.0],["1997-08-18",1.0462,1.0462,1.0462,1.0462,24558.0],["1997-08-19",1.0603,1.0674,1.0532,1.0674,116837.0],["1997-08-20",1.0674,1.1451,1.0462,1.1451,218047.0],["1997-08-21",1.1451,1.1734,1.1098,1.1168,215814.0],["1997-08-22",1.0886,1.1027,1.0886,1.1027,20837.0],["1997-08-25",1.1027,1.1451,1.0886,1.1451,159256.0],["1997-08-26",1.131,1.1451,1.131,1.138,66233.0],["1997-08-27",1.1522,1.1734,1.1451,1.1734,40186.0],["1997-08-28",1.1805,1.1805,1.1522,1.1592,57302.0],["1997-08-29",1.1592,1.2299,1.1592,1.2229,94512.0],["1997-09-02",1.2229,1.2299,1.2087,1.2158,15628.0],["1997-09-03",1.2017,1.2087,1.1946,1.1946,49116.0],["1997-09-04",1.1946,1.1946,1.1875,1.1946,22326.0],["1997-09-05",1.1946,1.2087,1.1875,1.1875,30512.0],["1997-09-08",1.2017,1.2017,1.184,1.1946,148838.0],["1997-09-09",1.1875,1.1946,1.1805,1.1875,22326.0],["1997-09-10",1.1734,1.1734,1.1451,1.1522,34233.0],["1997-09-11",1.138,1.1451,1.131,1.131,45395.0],["1997-09-12",1.1239,1.1592,1.1168,1.1592,81861.0],["1997-09-15",1.1663,1.1805,1.1663,1.1734,34977.0],["1997-09-16",1.1875,1.2017,1.1663,1.1805,49861.0],["1997-09-17",1.2017,1.2299,1.1875,1.2017,364652.0],["1997-09-18",1.2017,1.2158,1.1734,1.1734,291722.0],["1997-09-19",1.1663,1.1734,1.138,1.1734,207628.0],["1997-09-22",1.1663,1.2582,1.1663,1.2441,114605.0],["1997-09-23",1.2441,1.2723,1.2441,1.2582,367629.0],["1997-09-24",1.2723,1.3289,1.2723,1.3148,576745.0],["1997-09-25",1.3077,1.3501,1.3077,1.3501,175628.0],["1997-09-26",1.3572,1.4066,1.3289,1.3642,320745.0],["1997-09-29",1.3854,1.4844,1.3854,1.442,566327.0],["1997-09-30",1.4985,1.5551,1.4703,1.4844,677211.0],["1997-10-01",1.4703,1.4703,1.3996,1.3996,309582.0],["1997-10-02",1.4137,1.4279,1.3642,1.4137,128744.0],["1997-10-03",1.4279,1.4773,1.4279,1.4561,616187.0],["1997-10-06",1.4985,1.5197,1.4985,1.5056,187535.0],["1997-10-07",1.5127,1.548,1.5127,1.5339,228466.0],["1997-10-08",1.5339,1.6328,1.5339,1.6328,515722.0],["1997-10-09",1.5975,1.6258,1.541,1.5692,638513.0],["1997-10-10",1.5622,1.5692,1.5551,1.5692,325954.0],["1997-10-13",1.5692,1.6116,1.5692,1.6046,85582.0],["1997-10-14",1.5975,1.6116,1.5763,1.5834,143628.0],["1997-10-15",1.5975,1.6399,1.5975,1.6328,320745.0],["1997-10-16",1.6187,1.654,1.5975,1.6399,296187.0],["1997-10-17",1.6399,1.6399,1.5834,1.5904,157768.0],["1997-10-20",1.5904,1.6258,1.5904,1.5975,312559.0],["1997-10-21",1.5975,1.5975,1.5834,1.5834,158512.0],["1997-10-22",1.5975,1.5975,1.5692,1.5692,55070.0],["1997-10-23",1.5551,1.5834,1.541,1.541,311815.0],["1997-10-24",1.541,1.5692,1.541,1.5551,47628.0],["1997-10-27",1.5551,1.5551,1.343,1.3572,270140.0],["1997-10-28",1.343,1.3572,1.343,1.3501,69209.0],["1997-10-29",1.3501,1.4703,1.3501,1.4632,310326.0],["1997-10-30",1.4561,1.4561,1.442,1.4561,58047.0],["1997-10-31",1.4561,1.5197,1.4561,1.5197,66977.0],["1997-11-03",1.5268,1.5268,1.4985,1.5127,61768.0],["1997-11-04",1.4985,1.5268,1.4985,1.5268,120558.0],["1997-11-05",1.5268,1.5268,1.5197,1.5268,43907.0],["1997-11-06",1.5302,1.5586,1.5302,1.5586,71442.0],["1997-11-07",1.5302,1.5302,1.509,1.516,175628.0],["1997-11-10",1.5302,1.5302,1.5231,1.5231,30512.0],["1997-11-11",1.5231,1.5869,1.5231,1.5869,71442.0],["1997-11-12",1.5869,1.5869,1.5444,1.5444,25302.0],["1997-11-13",1.5444,1.5586,1.5444,1.5515,84093.0],["1997-11-14",1.5515,1.5515,1.5444,1.5444,17861.0],["1997-11-17",1.5444,1.5586,1.5444,1.5586,29768.0],["1997-11-18",1.5727,1.5869,1.5727,1.5869,61768.0],["1997-11-19",1.5798,1.5869,1.5727,1.5727,21581.0],["1997-11-20",1.5727,1.6436,1.5727,1.6294,247814.0],["1997-11-21",1.6436,1.6577,1.6294,1.6294,104186.0],["1997-11-24",1.6223,1.6223,1.5869,1.5869,55814.0],["1997-11-25",1.6011,1.6011,1.5869,1.594,34233.0],["1997-11-26",1.594,1.6152,1.594,1.6152,23070.0],["1997-11-28",1.6081,1.6294,1.6081,1.6294,46140.0],["1997-12-01",1.6436,1.6932,1.6436,1.6861,227721.0],["1997-12-02",1.6861,1.7144,1.6861,1.7073,121303.0],["1997-12-03",1.7144,1.7144,1.6932,1.6932,151070.0],["1997-12-04",1.7002,1.7144,1.6861,1.7073,183814.0],["1997-12-05",1.7002,1.7286,1.7002,1.7144,91535.0],["1997-12-08",1.7144,1.7286,1.6932,1.7002,96000.0],["1997-12-09",1.6932,1.6932,1.6861,1.6861,13395.0],["1997-12-10",1.6861,1.6861,1.6648,1.6648,96744.0],["1997-12-11",1.6577,1.6719,1.6506,1.6506,56558.0],["1997-12-12",1.6648,1.6648,1.6506,1.6506,98233.0],["1997-12-15",1.6506,1.6861,1.6506,1.6861,18605.0],["1997-12-16",1.7002,1.7357,1.7002,1.7357,193489.0],["1997-12-17",1.7357,1.7569,1.7286,1.7569,252280.0],["1997-12-18",1.7569,1.7923,1.7498,1.7569,110140.0],["1997-12-19",1.7923,1.7994,1.7853,1.7994,33488.0],["1997-12-22",1.8136,1.9199,1.8136,1.9199,119814.0],["1997-12-23",1.9269,1.9269,1.8986,1.8986,69954.0],["1997-12-24",1.8986,1.8986,1.8703,1.8703,75163.0],["1997-12-26",1.8703,1.8703,1.8561,1.8561,11907.0],["1997-12-29",1.8561,1.8561,1.8065,1.8065,37954.0],["1997-12-30",1.8065,1.8065,1.7923,1.7994,33488.0],["1997-12-31",1.7923,1.9128,1.7853,1.9128,133954.0],["1998-01-02",1.8844,1.8844,1.8278,1.8278,52837.0],["1998-01-05",1.8348,1.8844,1.8278,1.8703,238884.0],["1998-01-06",1.8632,1.8632,1.8136,1.8136,50605.0],["1998-01-07",1.7994,1.7994,1.7782,1.7782,32744.0],["1998-01-08",1.7711,1.7711,1.7144,1.7144,86326.0],["1998-01-09",1.7002,1.7002,1.5798,1.6294,208373.0],["1998-01-12",1.6152,1.6294,1.5869,1.6011,114605.0],["1998-01-13",1.6011,1.6152,1.6011,1.6152,37954.0],["1998-01-14",1.6152,1.6294,1.6011,1.6011,69954.0],["1998-01-15",1.5869,1.5869,1.5302,1.5302,202419.0],["1998-01-16",1.5444,1.5869,1.5019,1.5869,94512.0],["1998-01-20",1.5869,1.594,1.5444,1.5586,152558.0],["1998-01-21",1.5586,1.5586,1.5444,1.5444,16372.0],["1998-01-22",1.5444,1.5444,1.5444,1.5444,2977.0],["1998-01-23",1.5515,1.5515,1.5373,1.5373,11907.0],["1998-01-26",1.5373,1.5373,1.5302,1.5302,55070.0],["1998-01-27",1.5444,1.5515,1.5373,1.5373,8186.0],["1998-01-28",1.5444,1.5444,1.5302,1.5373,21581.0],["1998-01-29",1.5515,1.5586,1.5444,1.5444,17861.0],["1998-01-30",1.5586,1.5586,1.5444,1.5444,5209.0],["1998-02-02",1.5444,1.5869,1.516,1.516,132465.0],["1998-02-03",1.516,1.5302,1.509,1.5231,23070.0],["1998-02-04",1.5231,1.5515,1.509,1.509,29768.0],["1998-02-05",1.5302,1.5515,1.5302,1.5302,110140.0],["1998-02-06",1.5444,1.5586,1.5302,1.5586,20837.0],["1998-02-09",1.5727,1.5727,1.5586,1.5727,32744.0],["1998-02-10",1.577,1.6365,1.5695,1.6365,32603.0],["1998-02-11",1.6365,1.6365,1.629,1.6365,84341.0],["1998-02-12",1.6514,1.6514,1.6439,1.6439,23389.0],["1998-02-13",1.6216,1.6365,1.6067,1.6216,40399.0],["1998-02-17",1.6365,1.6365,1.6216,1.6216,80798.0],["1998-02-18",1.6365,1.6365,1.6067,1.6067,38273.0],["1998-02-19",1.6067,1.6216,1.5472,1.5472,30476.0],["1998-02-20",1.5621,1.577,1.5472,1.5621,265073.0],["1998-02-23",1.577,1.6216,1.5621,1.6142,179314.0],["1998-02-24",1.6142,1.6439,1.6067,1.629,217586.0],["1998-02-25",1.6142,1.6365,1.6142,1.6216,29059.0],["1998-02-26",1.6439,1.6439,1.6216,1.6216,29059.0],["1998-02-27",1.6216,1.6216,1.5918,1.5918,9214.0],["1998-03-02",1.5918,1.6514,1.5918,1.6514,79380.0],["1998-03-03",1.6514,1.7853,1.6514,1.7555,189236.0],["1998-03-04",1.7853,1.7853,1.7555,1.7629,136080.0],["1998-03-05",1.7555,1.7555,1.7183,1.7183,83633.0],["1998-03-06",1.7257,1.7257,1.7109,1.7183,77254.0],["1998-03-09",1.7109,1.7257,1.7109,1.7257,36146.0],["1998-03-10",1.7406,1.7406,1.7257,1.7406,12758.0],["1998-03-11",1.7481,1.7481,1.7257,1.7257,23389.0],["1998-03-12",1.7109,1.7109,1.6514,1.6811,58826.0],["1998-03-13",1.7109,1.7257,1.696,1.7109,34020.0],["1998-03-16",1.7109,1.7183,1.696,1.7183,23389.0],["1998-03-17",1.696,1.7109,1.696,1.7109,15593.0],["1998-03-18",1.7034,1.7183,1.6885,1.7109,17719.0],["1998-03-19",1.7257,1.7257,1.7034,1.7183,9923.0],["1998-03-20",1.7183,1.7406,1.7183,1.7406,80798.0],["1998-03-23",1.7257,1.7257,1.7109,1.7183,74419.0],["1998-03-24",1.7257,1.7704,1.7257,1.7555,155216.0],["1998-03-25",1.7704,1.815,1.7704,1.8001,131828.0],["1998-03-26",1.8001,1.8448,1.8001,1.815,55991.0],["1998-03-27",1.8448,2.0084,1.8448,1.9787,93555.0],["1998-03-30",2.0084,2.0233,1.9638,2.0084,165848.0],["1998-03-31",2.0084,2.053,2.0084,2.0233,217586.0],["1998-04-01",2.0382,2.0382,1.9787,1.9935,43943.0],["1998-04-02",1.9935,1.9935,1.9638,1.9712,26933.0],["1998-04-03",1.9787,1.9787,1.9489,1.9787,26224.0],["1998-04-06",2.0233,2.053,1.9638,2.0084,184275.0],["1998-04-07",1.9935,1.9935,1.9489,1.9935,32603.0],["1998-04-08",1.9935,2.0084,1.9935,2.0084,35438.0],["1998-04-09",2.0233,2.1125,2.0233,2.1125,135371.0],["1998-04-13",2.1497,2.2762,2.1497,2.2018,363589.0],["1998-04-14",2.2092,2.2613,2.1869,2.2018,174353.0],["1998-04-15",2.2092,2.2092,2.1423,2.1646,84341.0],["1998-04-16",2.1497,2.1497,2.1125,2.1349,58118.0],["1998-04-17",2.1051,2.1349,2.0977,2.1349,57409.0],["1998-04-20",2.1423,2.1721,2.1423,2.1721,17719.0],["1998-04-21",2.1721,2.1721,2.1125,2.1349,111983.0],["1998-04-22",2.1349,2.1572,2.1274,2.1274,87176.0],["1998-04-23",2.1423,2.1423,2.0828,2.0828,44651.0],["1998-04-24",2.0679,2.0754,2.0382,2.0382,22680.0],["1998-04-27",1.9043,1.9043,1.8299,1.8448,236014.0],["1998-04-28",1.8448,1.882,1.8448,1.8745,75128.0],["1998-04-29",1.8596,1.8596,1.7853,1.8001,192071.0],["1998-04-30",1.815,1.8448,1.7853,1.8224,80089.0],["1998-05-01",1.8299,1.8299,1.8224,1.8299,72293.0],["1998-05-04",1.815,1.815,1.7704,1.7853,268616.0],["1998-05-05",1.7853,1.8001,1.7257,1.7257,127575.0],["1998-05-06",1.7406,1.8299,1.7406,1.8299,154508.0],["1998-05-07",1.8076,1.8745,1.8076,1.815,89303.0],["1998-05-08",1.8111,1.8335,1.8037,1.8335,92138.0],["1998-05-11",1.8335,1.8484,1.8186,1.8484,124031.0],["1998-05-12",1.8335,1.8484,1.8335,1.8409,27641.0],["1998-05-13",1.8484,1.8633,1.8409,1.8633,107021.0],["1998-05-14",1.8633,1.8633,1.8186,1.8633,82924.0],["1998-05-15",1.8708,1.8782,1.8633,1.8708,75128.0],["1998-05-18",1.8409,1.8558,1.8409,1.8484,97808.0],["1998-05-19",1.8484,1.8633,1.8335,1.8335,116235.0],["1998-05-20",1.8484,1.8484,1.8186,1.8409,56700.0],["1998-05-21",1.8186,1.8484,1.8037,1.8335,80089.0],["1998-05-22",1.8335,1.8782,1.8335,1.8633,36855.0],["1998-05-26",1.8633,1.8633,1.7739,1.7739,180023.0],["1998-05-27",1.759,1.759,1.7291,1.7291,39690.0],["1998-05-28",1.7366,1.7739,1.7366,1.759,60953.0],["1998-05-29",1.7739,1.8633,1.7739,1.8633,85759.0],["1998-06-01",1.8633,1.8633,1.8186,1.8186,61661.0],["1998-06-02",1.826,1.8335,1.8186,1.8186,136080.0],["1998-06-03",1.8335,1.8484,1.7888,1.7888,185693.0],["1998-06-04",1.7962,1.8186,1.7962,1.8111,39690.0],["1998-06-05",1.8335,1.8484,1.8186,1.8484,113400.0],["1998-06-08",1.8335,1.8409,1.8037,1.8186,72293.0],["1998-06-09",1.8335,1.8335,1.8186,1.8335,51739.0],["1998-06-10",1.8335,1.8335,1.8186,1.826,38981.0],["1998-06-11",1.8186,1.8335,1.7888,1.7888,79380.0],["1998-06-12",1.7962,1.8037,1.759,1.7888,60953.0],["1998-06-15",1.7888,1.8037,1.7664,1.7813,170100.0],["1998-06-16",1.7739,1.7813,1.759,1.7813,21971.0],["1998-06-17",1.7962,1.7962,1.7739,1.7813,66623.0],["1998-06-18",1.7739,1.7813,1.7142,1.7142,69458.0],["1998-06-19",1.7142,1.7366,1.6993,1.7291,38981.0],["1998-06-22",1.7441,1.7739,1.7291,1.7739,34729.0],["1998-06-23",1.7813,1.7888,1.759,1.7888,428085.0],["1998-06-24",1.8037,1.8037,1.7888,1.7888,29768.0],["1998-06-25",1.8037,1.8037,1.7813,1.7813,56700.0],["1998-06-26",1.7962,1.8111,1.7962,1.8037,14175.0],["1998-06-29",1.7888,1.8037,1.7739,1.7962,28350.0],["1998-06-30",1.7813,1.8186,1.7813,1.8111,41108.0],["1998-07-01",1.8111,1.8484,1.8111,1.8335,59535.0],["1998-07-02",1.8633,1.8931,1.7441,1.7441,180023.0],["1998-07-06",1.7441,1.7441,1.7441,1.7441,19136.0],["1998-07-07",1.7739,1.7962,1.7739,1.7813,103478.0],["1998-07-08",1.7888,1.7888,1.7888,1.7888,13466.0],["1998-07-09",1.7962,1.8111,1.7962,1.8111,143876.0],["1998-07-10",1.8037,1.8037,1.8037,1.8037,14175.0],["1998-07-13",1.8037,1.8037,1.7888,1.7888,31894.0],["1998-07-14",1.7888,1.8409,1.7888,1.826,60244.0],["1998-07-15",1.8186,1.8931,1.8186,1.8931,67331.0],["1998-07-16",1.908,1.9676,1.9006,1.9676,97808.0],["1998-07-17",1.9826,1.9826,1.908,1.908,59535.0],["1998-07-20",1.9229,1.9229,1.9155,1.9229,31894.0],["1998-07-21",1.9229,1.9229,1.9006,1.9006,57409.0],["1998-07-22",1.9006,1.908,1.8931,1.908,21263.0],["1998-07-23",1.908,1.908,1.8782,1.8782,40399.0],["1998-07-24",1.8782,1.8857,1.8708,1.8857,27641.0],["1998-07-27",1.8782,1.8782,1.8484,1.8484,40399.0],["1998-07-28",1.8633,1.8633,1.7739,1.7739,76545.0],["1998-07-29",1.759,1.7739,1.759,1.7664,23389.0],["1998-07-30",1.7664,1.7664,1.7217,1.7217,54574.0],["1998-07-31",1.7217,1.7217,1.6323,1.6546,85050.0],["1998-08-03",1.6546,1.6546,1.6024,1.6397,153799.0],["1998-08-04",1.6358,1.6358,1.5238,1.5387,94264.0],["1998-08-05",1.5537,1.5761,1.5537,1.5611,56700.0],["1998-08-06",1.5537,1.5835,1.5537,1.5686,138206.0],["1998-08-07",1.5686,1.6134,1.5686,1.6059,56700.0],["1998-08-10",1.6284,1.6284,1.6284,1.6284,4253.0],["1998-08-11",1.6134,1.6134,1.5686,1.5761,107730.0],["1998-08-12",1.5686,1.5686,1.5537,1.5686,149546.0],["1998-08-13",1.5611,1.5611,1.5462,1.5462,3544.0],["1998-08-14",1.5611,1.5835,1.5537,1.5835,12049.0],["1998-08-17",1.5761,1.5761,1.5537,1.5537,37564.0],["1998-08-18",1.5611,1.5686,1.5611,1.5686,10631.0],["1998-08-19",1.5835,1.5835,1.5835,1.5835,1418.0],["1998-08-20",1.5686,1.5686,1.5238,1.5238,117653.0],["1998-08-21",1.5088,1.5088,1.4416,1.4416,114109.0],["1998-08-24",1.4341,1.4491,1.4192,1.4491,60244.0],["1998-08-25",1.4416,1.464,1.4267,1.464,127575.0],["1998-08-26",1.4491,1.4491,1.4341,1.4341,19136.0],["1998-08-27",1.4341,1.4341,1.2399,1.2623,131119.0],["1998-08-28",1.2848,1.2997,1.2549,1.2549,105604.0],["1998-08-31",1.2399,1.2399,1.1354,1.1428,173644.0],["1998-09-01",1.1279,1.2175,1.1279,1.1951,158760.0],["1998-09-02",1.2101,1.2848,1.2101,1.2698,75128.0],["1998-09-03",1.2549,1.2549,1.2399,1.2474,43234.0],["1998-09-04",1.2399,1.2399,1.2325,1.2325,11340.0],["1998-09-08",1.2549,1.2997,1.2474,1.2922,82215.0],["1998-09-09",1.2773,1.2922,1.2773,1.2848,51030.0],["1998-09-10",1.2848,1.2997,1.2623,1.2698,51030.0],["1998-09-11",1.2549,1.2698,1.2549,1.2698,44651.0],["1998-09-14",1.2848,1.2997,1.2848,1.2922,21971.0],["1998-09-15",1.2922,1.2997,1.2848,1.2848,36146.0],["1998-09-16",1.2549,1.2773,1.2549,1.2773,21971.0],["1998-09-17",1.2549,1.2549,1.225,1.225,163013.0],["1998-09-18",1.225,1.225,1.2101,1.2101,80798.0],["1998-09-21",1.2101,1.2101,1.2026,1.2026,13466.0],["1998-09-22",1.2101,1.2325,1.2101,1.2325,46069.0],["1998-09-23",1.2399,1.2698,1.2399,1.2698,21263.0],["1998-09-24",1.2848,1.2848,1.2698,1.2698,22680.0],["1998-09-25",1.2698,1.2698,1.2698,1.2698,9214.0],["1998-09-28",1.2848,1.2848,1.2698,1.2698,8505.0],["1998-09-29",1.2698,1.2698,1.2623,1.2623,107021.0],["1998-09-30",1.2474,1.2623,1.2474,1.2549,43234.0],["1998-10-01",1.2474,1.2474,1.2399,1.2399,51739.0],["1998-10-02",1.2325,1.2399,1.2026,1.2325,69458.0],["1998-10-05",1.225,1.225,1.1877,1.1951,70875.0],["1998-10-06",1.1877,1.1951,1.1877,1.1877,15593.0],["1998-10-07",1.1877,1.1877,1.1802,1.1802,120488.0],["1998-10-08",1.1652,1.1652,1.1204,1.1279,130410.0],["1998-10-09",1.1204,1.1428,1.1204,1.1428,30476.0],["1998-10-12",1.1354,1.1652,1.1354,1.1652,17010.0],["1998-10-13",1.1354,1.1428,1.1354,1.1428,43234.0],["1998-10-14",1.1354,1.1428,1.1055,1.1204,63788.0],["1998-10-15",1.113,1.1578,1.113,1.1578,31185.0],["1998-10-16",1.1727,1.1727,1.1055,1.1055,102060.0],["1998-10-19",1.1055,1.1055,1.0905,1.098,20554.0],["1998-10-20",1.113,1.1428,1.113,1.1279,75128.0],["1998-10-21",1.1428,1.1428,1.1354,1.1354,4253.0],["1998-10-22",1.1503,1.1727,1.1503,1.1727,24806.0],["1998-10-23",1.1652,1.1727,1.1578,1.1727,26224.0],["1998-10-26",1.1652,1.1951,1.1652,1.1951,39690.0],["1998-10-27",1.1877,1.1951,1.1802,1.1877,51030.0],["1998-10-28",1.1652,1.2101,1.1652,1.2026,194906.0],["1998-10-29",1.2026,1.2101,1.1951,1.2101,54574.0],["1998-10-30",1.1951,1.2101,1.1951,1.2026,28350.0],["1998-11-02",1.2175,1.2549,1.2101,1.2549,53156.0],["1998-11-03",1.266,1.3184,1.266,1.3184,50321.0],["1998-11-04",1.3334,1.4682,1.3334,1.4308,135371.0],["1998-11-05",1.4383,1.4532,1.4233,1.4233,21263.0],["1998-11-06",1.4383,1.4532,1.4383,1.4457,18428.0],["1998-11-09",1.4457,1.4532,1.4383,1.4457,25515.0],["1998-11-10",1.4383,1.4383,1.4233,1.4233,59535.0],["1998-11-11",1.4083,1.4083,1.4083,1.4083,14175.0],["1998-11-12",1.4083,1.4083,1.4083,1.4083,3544.0],["1998-11-13",1.3933,1.3933,1.3933,1.3933,4253.0],["1998-11-16",1.3933,1.3933,1.3783,1.3783,13466.0],["1998-11-17",1.3858,1.4008,1.3858,1.3858,121196.0],["1998-11-18",1.3783,1.3783,1.3484,1.3559,24806.0],["1998-11-19",1.3484,1.3484,1.3334,1.3409,13466.0],["1998-11-20",1.3334,1.3334,1.3259,1.3334,22680.0],["1998-11-23",1.3259,1.3484,1.3184,1.3334,141750.0],["1998-11-24",1.3484,1.3933,1.3484,1.3708,87885.0],["1998-11-25",1.3708,1.3708,1.3409,1.3633,23389.0],["1998-11-27",1.3559,1.3633,1.3559,1.3633,13466.0],["1998-11-30",1.3633,1.3633,1.3034,1.3034,52448.0],["1998-12-01",1.2884,1.3334,1.2884,1.3334,42525.0],["1998-12-02",1.3184,1.3184,1.3034,1.3034,21263.0],["1998-12-03",1.3034,1.3184,1.2809,1.2809,19136.0],["1998-12-04",1.266,1.2809,1.266,1.2809,24098.0],["1998-12-07",1.2735,1.2735,1.2735,1.2735,14884.0],["1998-12-08",1.2809,1.2959,1.2585,1.2884,108439.0],["1998-12-09",1.2809,1.2809,1.2735,1.2735,9923.0],["1998-12-10",1.2585,1.2585,1.2435,1.2435,63788.0],["1998-12-11",1.2285,1.2285,1.2285,1.2285,17010.0],["1998-12-14",1.2285,1.2285,1.1985,1.1985,67331.0],["1998-12-15",1.1686,1.1836,1.1686,1.1761,60953.0],["1998-12-16",1.1761,1.1985,1.1686,1.1911,245936.0],["1998-12-17",1.1911,1.2135,1.1911,1.1985,243101.0],["1998-12-18",1.1985,1.1985,1.1761,1.1761,114818.0],["1998-12-21",1.1761,1.2585,1.1686,1.1911,150255.0],["1998-12-22",1.1911,1.1911,1.1386,1.1386,117653.0],["1998-12-23",1.1536,1.1536,1.1087,1.1161,45360.0],["1998-12-24",1.1236,1.1536,1.1236,1.1461,58118.0],["1998-12-28",1.1611,1.1686,1.1536,1.1611,44651.0],["1998-12-29",1.1536,1.1536,1.1236,1.1461,139624.0],["1998-12-30",1.1236,1.1611,1.1236,1.1536,73710.0],["1998-12-31",1.1536,1.251,1.1386,1.251,179314.0],["1999-01-04",1.266,1.3184,1.251,1.2959,220421.0],["1999-01-05",1.3034,1.3109,1.2585,1.3109,155216.0],["1999-01-06",1.2959,1.3184,1.2884,1.3184,91429.0],["1999-01-07",1.3034,1.3484,1.3034,1.3334,31185.0],["1999-01-08",1.3259,1.3334,1.3034,1.3034,23389.0],["1999-01-11",1.2884,1.2884,1.1985,1.236,239558.0],["1999-01-12",1.2285,1.236,1.2135,1.236,73710.0],["1999-01-13",1.221,1.221,1.1836,1.1836,77963.0],["1999-01-14",1.1686,1.1836,1.1611,1.1611,99225.0],["1999-01-15",1.1611,1.1611,1.1611,1.1611,60244.0],["1999-01-19",1.1611,1.1686,1.1611,1.1686,112691.0],["1999-01-20",1.1686,1.1985,1.1686,1.1911,111274.0],["1999-01-21",1.1911,1.2135,1.1911,1.1985,35438.0],["1999-01-22",1.1985,1.1985,1.1985,1.1985,36855.0],["1999-01-25",1.2135,1.2135,1.1985,1.1985,48195.0],["1999-01-26",1.2135,1.2135,1.2135,1.2135,26933.0],["1999-01-27",1.221,1.2285,1.206,1.2285,130410.0],["1999-01-28",1.2285,1.2285,1.1985,1.1985,151673.0],["1999-01-29",1.1985,1.206,1.1911,1.206,88594.0],["1999-02-01",1.1985,1.1985,1.1911,1.1911,7088.0],["1999-02-02",1.1911,1.2135,1.1911,1.206,39690.0],["1999-02-03",1.221,1.2285,1.1985,1.2135,141750.0],["1999-02-04",1.2285,1.4532,1.2285,1.3484,501086.0],["1999-02-05",1.3633,1.3633,1.3409,1.3484,49613.0],["1999-02-08",1.3559,1.3559,1.3184,1.3184,54574.0],["1999-02-09",1.3094,1.3725,1.3094,1.3094,54000.0],["1999-02-10",1.3094,1.3252,1.3094,1.3173,17550.0],["1999-02-11",1.3015,1.3015,1.2936,1.2936,105300.0],["1999-02-12",1.2779,1.2779,1.2621,1.27,54675.0],["1999-02-16",1.2858,1.2858,1.2779,1.2779,32400.0],["1999-02-17",1.2779,1.2779,1.2542,1.2542,36450.0],["1999-02-18",1.2542,1.2542,1.2305,1.2305,44550.0],["1999-02-19",1.2384,1.2463,1.2148,1.2148,272025.0],["1999-02-22",1.2148,1.2305,1.2148,1.2305,32400.0],["1999-02-23",1.2226,1.2463,1.2226,1.2384,26325.0],["1999-02-24",1.2384,1.2384,1.2305,1.2384,21600.0],["1999-02-25",1.2463,1.2621,1.2384,1.2621,33750.0],["1999-02-26",1.2305,1.2463,1.2148,1.2384,66150.0],["1999-03-01",1.2305,1.2305,1.2305,1.2305,12150.0],["1999-03-02",1.2148,1.2305,1.2148,1.2305,38475.0],["1999-03-03",1.2226,1.2384,1.2226,1.2226,39150.0],["1999-03-04",1.2305,1.2305,1.2226,1.2226,14850.0],["1999-03-05",1.2148,1.2148,1.199,1.199,215325.0],["1999-03-08",1.199,1.2384,1.199,1.2384,72900.0],["1999-03-09",1.2305,1.2463,1.2226,1.2384,13500.0],["1999-03-10",1.2305,1.2384,1.2148,1.2148,29700.0],["1999-03-11",1.199,1.199,1.1674,1.1674,267300.0],["1999-03-12",1.1517,1.1517,1.1359,1.1517,105975.0],["1999-03-15",1.1674,1.1674,1.1359,1.1359,338850.0],["1999-03-16",1.1517,1.1674,1.1517,1.1595,70200.0],["1999-03-17",1.1595,1.1753,1.1595,1.1674,20250.0],["1999-03-18",1.1674,1.2148,1.1674,1.2148,53325.0],["1999-03-19",1.2305,1.2305,1.1832,1.1832,84375.0],["1999-03-22",1.1832,1.1832,1.1832,1.1832,16875.0],["1999-03-23",1.1753,1.1832,1.1595,1.1595,114075.0],["1999-03-24",1.1595,1.199,1.1595,1.199,39825.0],["1999-03-25",1.199,1.199,1.1674,1.1674,213300.0],["1999-03-26",1.1832,1.199,1.1832,1.1911,5400.0],["1999-03-29",1.1911,1.2148,1.1911,1.2069,43200.0],["1999-03-30",1.2069,1.2069,1.1674,1.1674,35100.0],["1999-03-31",1.1517,1.1832,1.1359,1.1359,237600.0],["1999-04-01",1.1359,1.1359,1.1359,1.1359,353700.0],["1999-04-05",1.1517,1.199,1.1517,1.1911,184950.0],["1999-04-06",1.2148,1.2148,1.199,1.199,27000.0],["1999-04-07",1.2148,1.2463,1.199,1.2069,175500.0],["1999-04-08",1.2226,1.2384,1.2226,1.2384,30375.0],["1999-04-09",1.2305,1.2463,1.2305,1.2463,20925.0],["1999-04-12",1.2384,1.2384,1.2384,1.2384,1350.0],["1999-04-13",1.2463,1.3094,1.2463,1.2779,99900.0],["1999-04-14",1.2936,1.341,1.2779,1.2779,65475.0],["1999-04-15",1.2779,1.2858,1.2463,1.2463,147150.0],["1999-04-16",1.2463,1.2463,1.2148,1.2148,84375.0],["1999-04-19",1.2148,1.2305,1.2148,1.2226,16875.0],["1999-04-20",1.2148,1.2148,1.2148,1.2148,5400.0],["1999-04-21",1.2148,1.2148,1.2148,1.2148,10800.0],["1999-04-22",1.2148,1.2463,1.2148,1.2305,111375.0],["1999-04-23",1.2463,1.2621,1.2463,1.2463,39825.0],["1999-04-26",1.2621,1.2858,1.2621,1.2858,62775.0],["1999-04-27",1.2936,1.341,1.2936,1.341,65475.0],["1999-04-28",1.341,1.3489,1.341,1.3489,62775.0],["1999-04-29",1.3489,1.3489,1.2936,1.2936,91125.0],["1999-04-30",1.2936,1.2936,1.2779,1.2779,22950.0],["1999-05-03",1.2779,1.2779,1.2779,1.2779,27675.0],["1999-05-04",1.2779,1.3094,1.2779,1.3094,53325.0],["1999-05-05",1.3015,1.3015,1.3015,1.3015,21600.0],["1999-05-06",1.3015,1.3015,1.3015,1.3015,4050.0],["1999-05-07",1.2974,1.3132,1.2974,1.3132,28350.0],["1999-05-10",1.3291,1.3449,1.3211,1.337,85050.0],["1999-05-11",1.3291,1.3291,1.2974,1.3132,93150.0],["1999-05-12",1.3132,1.3132,1.2658,1.2895,49275.0],["1999-05-13",1.2816,1.3132,1.2816,1.2816,54000.0],["1999-05-14",1.2974,1.3053,1.2895,1.2974,33075.0],["1999-05-17",1.2816,1.2816,1.2658,1.2816,16200.0],["1999-05-18",1.2816,1.2816,1.2658,1.2658,7425.0],["1999-05-19",1.2737,1.2816,1.2658,1.2658,24300.0],["1999-05-20",1.2737,1.2737,1.2579,1.2579,15525.0],["1999-05-21",1.2499,1.2499,1.242,1.2499,11475.0],["1999-05-24",1.2658,1.3449,1.2658,1.3211,120150.0],["1999-05-25",1.3053,1.3053,1.2341,1.2341,53325.0],["1999-05-26",1.2341,1.2341,1.2183,1.2341,159300.0],["1999-05-27",1.2341,1.2341,1.2183,1.2183,14175.0],["1999-05-28",1.2104,1.2183,1.2104,1.2104,35100.0],["1999-06-01",1.2025,1.2025,1.1946,1.1946,33075.0],["1999-06-02",1.1946,1.1946,1.1313,1.1392,191700.0],["1999-06-03",1.1471,1.1471,1.1392,1.1392,110700.0],["1999-06-04",1.1392,1.1471,1.1392,1.1471,176850.0],["1999-06-07",1.1313,1.1392,1.1313,1.1392,232875.0],["1999-06-08",1.1392,1.1392,1.1234,1.1313,68850.0],["1999-06-09",1.1313,1.1392,1.1313,1.1313,20925.0],["1999-06-10",1.1471,1.1471,1.1392,1.1392,14175.0],["1999-06-11",1.1392,1.1392,1.1392,1.1392,128925.0],["1999-06-14",1.155,1.155,1.1392,1.1471,41850.0],["1999-06-15",1.1392,1.1392,1.1313,1.1313,52650.0],["1999-06-16",1.1313,1.1708,1.1313,1.1629,63450.0],["1999-06-17",1.1629,1.2104,1.1629,1.1946,129600.0],["1999-06-18",1.1867,1.1867,1.1708,1.1708,71550.0],["1999-06-21",1.1708,1.1708,1.1708,1.1708,17550.0],["1999-06-22",1.1867,1.1867,1.1867,1.1867,7425.0],["1999-06-23",1.1787,1.1867,1.1787,1.1867,48600.0],["1999-06-24",1.1867,1.1867,1.1867,1.1867,0.0],["1999-06-25",1.1787,1.1867,1.1787,1.1787,39825.0],["1999-06-28",1.1787,1.1787,1.1787,1.1787,20925.0],["1999-06-29",1.1708,1.1708,1.1708,1.1708,243000.0],["1999-06-30",1.1708,1.1787,1.1708,1.1787,12825.0],["1999-07-01",1.1946,1.2104,1.1946,1.2104,45900.0],["1999-07-02",1.2025,1.2183,1.2025,1.2183,75600.0],["1999-07-06",1.2104,1.2104,1.2025,1.2025,4725.0],["1999-07-07",1.1867,1.2499,1.1867,1.2262,104625.0],["1999-07-08",1.2262,1.2262,1.2262,1.2262,1350.0],["1999-07-09",1.2341,1.2341,1.1867,1.1867,114075.0],["1999-07-12",1.2025,1.2341,1.2025,1.2341,107325.0],["1999-07-13",1.2183,1.2183,1.2025,1.2025,112725.0],["1999-07-14",1.2025,1.2025,1.2025,1.2025,11475.0],["1999-07-15",1.2025,1.2025,1.2025,1.2025,1350.0],["1999-07-16",1.2025,1.2183,1.2025,1.2104,8100.0],["1999-07-19",1.2183,1.2262,1.2104,1.2183,9450.0],["1999-07-20",1.2183,1.2183,1.2183,1.2183,47925.0],["1999-07-21",1.2183,1.2183,1.2025,1.2025,24300.0],["1999-07-22",1.2104,1.2104,1.2025,1.2025,20925.0],["1999-07-23",1.2183,1.2341,1.2183,1.2262,18900.0],["1999-07-26",1.2262,1.242,1.2183,1.2183,31725.0],["1999-07-27",1.2183,1.2183,1.2104,1.2104,27675.0],["1999-07-28",1.2104,1.2104,1.2104,1.2104,7425.0],["1999-07-29",1.2262,1.2262,1.2104,1.2183,16875.0],["1999-07-30",1.2104,1.2262,1.2104,1.2104,24975.0],["1999-08-02",1.2341,1.2341,1.2183,1.2183,10800.0],["1999-08-03",1.2183,1.2183,1.1946,1.2104,37800.0],["1999-08-04",1.2025,1.2025,1.2025,1.2025,19575.0],["1999-08-05",1.2025,1.2104,1.2025,1.2025,151875.0],["1999-08-06",1.2183,1.2183,1.2183,1.2183,21600.0],["1999-08-09",1.2142,1.2142,1.1904,1.1904,191025.0],["1999-08-10",1.1904,1.1904,1.1507,1.1745,315225.0],["1999-08-11",1.1745,1.1904,1.1745,1.1824,16875.0],["1999-08-12",1.1824,1.1824,1.1745,1.1745,25650.0],["1999-08-13",1.1745,1.1745,1.1745,1.1745,90450.0],["1999-08-16",1.1904,1.1904,1.1824,1.1824,14175.0],["1999-08-17",1.1983,1.1983,1.1904,1.1904,57375.0],["1999-08-18",1.1904,1.1904,1.1904,1.1904,63450.0],["1999-08-19",1.2062,1.2062,1.1904,1.1983,10800.0],["1999-08-20",1.1983,1.1983,1.1904,1.1904,16875.0],["1999-08-23",1.1904,1.238,1.1904,1.2221,189675.0],["1999-08-24",1.2221,1.2221,1.1983,1.1983,43200.0],["1999-08-25",1.2062,1.23,1.2062,1.2221,32400.0],["1999-08-26",1.2221,1.2221,1.2221,1.2221,24975.0],["1999-08-27",1.2221,1.2221,1.2142,1.2142,8775.0],["1999-08-30",1.2142,1.2142,1.2062,1.2062,24975.0],["1999-08-31",1.2062,1.2221,1.1904,1.1904,101925.0],["1999-09-01",1.1904,1.2062,1.1904,1.1983,7425.0],["1999-09-02",1.1904,1.1904,1.1904,1.1904,58050.0],["1999-09-03",1.1824,1.1904,1.1824,1.1904,66825.0],["1999-09-07",1.1904,1.2062,1.1904,1.1904,35100.0],["1999-09-08",1.1904,1.1983,1.1904,1.1983,22950.0],["1999-09-09",1.1904,1.1983,1.1904,1.1983,6075.0],["1999-09-10",1.1983,1.2062,1.1983,1.1983,10800.0],["1999-09-13",1.1983,1.1983,1.1904,1.1904,3375.0],["1999-09-14",1.1904,1.1904,1.1904,1.1904,14850.0],["1999-09-15",1.1824,1.1983,1.1824,1.1983,103275.0],["1999-09-16",1.2062,1.23,1.2062,1.2221,11475.0],["1999-09-17",1.2062,1.2062,1.1904,1.1904,32400.0],["1999-09-20",1.1904,1.1904,1.1824,1.1824,20250.0],["1999-09-21",1.1904,1.1904,1.1745,1.1745,95850.0],["1999-09-22",1.1824,1.1824,1.1824,1.1824,3375.0],["1999-09-23",1.1745,1.1745,1.1586,1.1586,32400.0],["1999-09-24",1.1586,1.1745,1.1507,1.1507,34425.0],["1999-09-27",1.1428,1.1666,1.1428,1.1586,34425.0],["1999-09-28",1.1666,1.1666,1.1507,1.1507,9450.0],["1999-09-29",1.1507,1.1507,1.1428,1.1428,119475.0],["1999-09-30",1.1428,1.1507,1.1348,1.1348,85050.0],["1999-10-01",1.1348,1.1348,1.1269,1.1348,80325.0],["1999-10-04",1.1269,1.1586,1.1269,1.1428,65475.0],["1999-10-05",1.1428,1.1586,1.1428,1.1507,11475.0],["1999-10-06",1.1666,1.1745,1.1586,1.1666,76275.0],["1999-10-07",1.1745,1.1904,1.1745,1.1904,22275.0],["1999-10-08",1.2062,1.238,1.1983,1.238,290925.0],["1999-10-11",1.2539,1.3015,1.2539,1.2856,159975.0],["1999-10-12",1.2697,1.2856,1.2697,1.2697,13500.0],["1999-10-13",1.2539,1.2539,1.2539,1.2539,15525.0],["1999-10-14",1.2697,1.3015,1.2697,1.2935,53325.0],["1999-10-15",1.2935,1.365,1.2856,1.3411,122850.0],["1999-10-18",1.3967,1.4522,1.3967,1.4443,258525.0],["1999-10-19",1.4602,1.4602,1.4364,1.4364,172800.0],["1999-10-20",1.4364,1.5237,1.4364,1.5078,114075.0],["1999-10-21",1.5078,1.5078,1.4443,1.4443,58725.0],["1999-10-22",1.4602,1.4761,1.4284,1.4522,327375.0],["1999-10-25",1.4522,1.4919,1.4522,1.484,27000.0],["1999-10-26",1.4681,1.4681,1.4284,1.4522,37125.0],["1999-10-27",1.4364,1.4364,1.4046,1.4126,123525.0],["1999-10-28",1.4046,1.4284,1.4046,1.4284,8775.0],["1999-10-29",1.4205,1.4205,1.3808,1.3808,39150.0],["1999-11-01",1.3967,1.3967,1.3491,1.3491,47250.0],["1999-11-02",1.3491,1.357,1.3491,1.357,8100.0],["1999-11-03",1.357,1.357,1.3411,1.3411,23625.0],["1999-11-04",1.3332,1.3332,1.3173,1.3173,97875.0],["1999-11-05",1.3332,1.365,1.3332,1.365,30375.0],["1999-11-08",1.3608,1.3608,1.3529,1.3529,6750.0],["1999-11-09",1.3688,1.3847,1.3608,1.3847,8100.0],["1999-11-10",1.3847,1.3847,1.3847,1.3847,1350.0],["1999-11-11",1.3688,1.3688,1.3529,1.3529,27000.0],["1999-11-12",1.3688,1.4961,1.3688,1.4961,128250.0],["1999-11-15",1.4961,1.512,1.4961,1.4961,47250.0],["1999-11-16",1.4961,1.52,1.4961,1.512,70875.0],["1999-11-17",1.4961,1.4961,1.4643,1.4643,32400.0],["1999-11-18",1.4643,1.4643,1.4006,1.4006,31050.0],["1999-11-19",1.4006,1.4006,1.3767,1.3767,18900.0],["1999-11-22",1.3688,1.3688,1.329,1.329,40500.0],["1999-11-23",1.329,1.3369,1.329,1.3369,17550.0],["1999-11-24",1.3369,1.3529,1.3369,1.3449,22950.0],["1999-11-26",1.3529,1.3529,1.3449,1.3449,2700.0],["1999-11-29",1.3608,1.3608,1.3369,1.3529,47925.0],["1999-11-30",1.3369,1.3369,1.321,1.321,31050.0],["1999-12-01",1.321,1.3369,1.321,1.321,8775.0],["1999-12-02",1.3051,1.3449,1.3051,1.3449,27000.0],["1999-12-03",1.3529,1.3529,1.3449,1.3449,13500.0],["1999-12-06",1.3449,1.3449,1.3449,1.3449,4050.0],["1999-12-07",1.3369,1.3369,1.2892,1.321,42525.0],["1999-12-08",1.3131,1.3131,1.3051,1.3051,4050.0],["1999-12-09",1.2892,1.3131,1.2733,1.3131,13500.0],["1999-12-10",1.3051,1.329,1.3051,1.3051,18225.0],["1999-12-13",1.3131,1.329,1.3131,1.329,12150.0],["1999-12-14",1.3449,1.3449,1.2892,1.2892,58050.0],["1999-12-15",1.2892,1.3051,1.2892,1.2972,83025.0],["1999-12-16",1.3131,1.3131,1.3051,1.3051,76275.0],["1999-12-17",1.3051,1.3051,1.2892,1.2892,36450.0],["1999-12-20",1.2972,1.2972,1.2812,1.2812,44550.0],["1999-12-21",1.2812,1.2812,1.2574,1.2653,32400.0],["1999-12-22",1.2733,1.2733,1.2574,1.2574,68850.0],["1999-12-23",1.2414,1.2733,1.2414,1.2574,150525.0],["1999-12-27",1.2574,1.2574,1.2414,1.2414,89775.0],["1999-12-28",1.2574,1.2653,1.2414,1.2574,20250.0],["1999-12-29",1.2574,1.2574,1.2335,1.2335,24300.0],["1999-12-30",1.2414,1.2574,1.2255,1.2574,39825.0],["1999-12-31",1.2494,1.2653,1.2494,1.2574,14175.0],["2000-01-03",1.2574,1.2574,1.2255,1.2255,68850.0],["2000-01-04",1.2255,1.2414,1.2176,1.2176,77625.0],["2000-01-05",1.2176,1.2255,1.2176,1.2176,20925.0],["2000-01-06",1.2096,1.2574,1.2096,1.2574,19575.0],["2000-01-07",1.2733,1.2733,1.2653,1.2653,30375.0],["2000-01-10",1.2574,1.2733,1.2574,1.2733,7425.0],["2000-01-11",1.2653,1.2653,1.2574,1.2574,24975.0],["2000-01-12",1.2574,1.3608,1.2574,1.321,116100.0],["2000-01-13",1.3051,1.3051,1.2972,1.2972,13500.0],["2000-01-14",1.2892,1.2892,1.2653,1.2653,148500.0],["2000-01-18",1.2653,1.2972,1.2653,1.2892,77625.0],["2000-01-19",1.2892,1.3051,1.2892,1.2972,36450.0],["2000-01-20",1.2972,1.2972,1.2733,1.2733,41850.0],["2000-01-21",1.2733,1.2892,1.2733,1.2892,20925.0],["2000-01-24",1.3051,1.3051,1.2812,1.2812,129600.0],["2000-01-25",1.2812,1.3131,1.2733,1.2972,70875.0],["2000-01-26",1.2972,1.329,1.2892,1.3131,51975.0],["2000-01-27",1.3369,1.3369,1.321,1.321,31725.0],["2000-01-28",1.321,1.3608,1.321,1.3608,24300.0],["2000-01-31",1.3449,1.3926,1.329,1.329,69525.0],["2000-02-01",1.329,1.329,1.329,1.329,2700.0],["2000-02-02",1.329,1.3847,1.329,1.3608,67500.0],["2000-02-03",1.3608,1.3847,1.3608,1.3847,31725.0],["2000-02-04",1.4006,1.4165,1.3688,1.3847,48600.0],["2000-02-07",1.3767,1.3847,1.3688,1.3847,26325.0],["2000-02-08",1.3767,1.3767,1.3767,1.3767,25650.0],["2000-02-09",1.3767,1.3767,1.3369,1.3369,32400.0],["2000-02-10",1.3369,1.3369,1.3369,1.3369,4050.0],["2000-02-11",1.3369,1.3369,1.321,1.321,80325.0],["2000-02-14",1.3369,1.3369,1.2892,1.2892,48600.0],["2000-02-15",1.3051,1.4006,1.3051,1.3688,60075.0],["2000-02-16",1.3646,1.3646,1.3646,1.3646,8100.0],["2000-02-17",1.3646,1.3726,1.3646,1.3726,17550.0],["2000-02-18",1.3646,1.3646,1.3487,1.3487,19575.0],["2000-02-22",1.3646,1.3726,1.3566,1.3726,42525.0],["2000-02-23",1.4524,1.4684,1.4205,1.4205,106650.0],["2000-02-24",1.4205,1.4205,1.4125,1.4125,11475.0],["2000-02-25",1.4125,1.4285,1.4045,1.4045,57375.0],["2000-02-28",1.4205,1.4364,1.3886,1.3886,36450.0],["2000-02-29",1.4045,1.4285,1.4045,1.4205,30375.0],["2000-03-01",1.4205,1.4285,1.4205,1.4285,13500.0],["2000-03-02",1.4285,1.4604,1.4205,1.4524,67500.0],["2000-03-03",1.4604,1.4604,1.4524,1.4524,18225.0],["2000-03-06",1.4444,1.4684,1.4364,1.4684,37800.0],["2000-03-07",1.4524,1.4604,1.4285,1.4364,41850.0],["2000-03-08",1.4364,1.4923,1.4364,1.4684,31050.0],["2000-03-09",1.4524,1.4524,1.4045,1.4205,45900.0],["2000-03-10",1.4364,1.4364,1.4045,1.4045,84375.0],["2000-03-13",1.4205,1.4205,1.3646,1.3726,26325.0],["2000-03-14",1.3726,1.3886,1.3726,1.3726,22275.0],["2000-03-15",1.3566,1.3566,1.3407,1.3407,13500.0],["2000-03-16",1.3566,1.3965,1.3566,1.3806,61425.0],["2000-03-17",1.3646,1.4045,1.3646,1.4045,47925.0],["2000-03-20",1.4205,1.4364,1.4045,1.4045,34425.0],["2000-03-21",1.3886,1.3965,1.3886,1.3965,3375.0],["2000-03-22",1.3806,1.3806,1.3726,1.3806,28350.0],["2000-03-23",1.3726,1.3806,1.3566,1.3726,78300.0],["2000-03-24",1.3806,1.4045,1.3806,1.4045,8100.0],["2000-03-27",1.4045,1.4045,1.4045,1.4045,0.0],["2000-03-28",1.3886,1.3886,1.3566,1.3726,19575.0],["2000-03-29",1.3886,1.3886,1.3726,1.3726,29025.0],["2000-03-30",1.3886,1.3886,1.3886,1.3886,3375.0],["2000-03-31",1.3806,1.4045,1.3726,1.3726,29025.0],["2000-04-03",1.3886,1.5083,1.3886,1.4763,102600.0],["2000-04-04",1.4923,1.5083,1.4045,1.4045,62775.0],["2000-04-05",1.4045,1.4045,1.3886,1.3965,14850.0],["2000-04-06",1.3965,1.3965,1.3965,1.3965,675.0],["2000-04-07",1.3806,1.4604,1.3806,1.4524,54675.0],["2000-04-10",1.4364,1.4524,1.4364,1.4524,18900.0],["2000-04-11",1.4364,1.4364,1.4045,1.4205,12825.0],["2000-04-12",1.4045,1.4045,1.3886,1.3886,6750.0],["2000-04-13",1.4045,1.4045,1.3886,1.3886,5400.0],["2000-04-14",1.3726,1.3886,1.3088,1.3088,32400.0],["2000-04-17",1.3088,1.3088,1.2768,1.2768,31725.0],["2000-04-18",1.2768,1.2768,1.2609,1.2768,19575.0],["2000-04-19",1.2928,1.2928,1.2768,1.2848,2700.0],["2000-04-20",1.2768,1.2768,1.2768,1.2768,10125.0],["2000-04-24",1.2689,1.2689,1.2689,1.2689,5400.0],["2000-04-25",1.2768,1.3487,1.2768,1.3407,85050.0],["2000-04-26",1.3407,1.3566,1.3407,1.3566,6075.0],["2000-04-27",1.3726,1.3886,1.3487,1.3487,49950.0],["2000-04-28",1.3646,1.3646,1.3646,1.3646,4050.0],["2000-05-01",1.3646,1.3726,1.3646,1.3726,2700.0],["2000-05-02",1.4364,1.4364,1.4205,1.4285,22950.0],["2000-05-03",1.4125,1.4125,1.3886,1.3886,16200.0],["2000-05-04",1.3965,1.3965,1.3965,1.3965,6750.0],["2000-05-05",1.3965,1.4045,1.3886,1.3886,21600.0],["2000-05-08",1.3886,1.3886,1.3806,1.3806,8775.0],["2000-05-09",1.3806,1.3806,1.3726,1.3726,8775.0],["2000-05-10",1.3726,1.3726,1.3407,1.3646,29025.0],["2000-05-11",1.3566,1.4045,1.3566,1.4045,16200.0],["2000-05-12",1.3844,1.3844,1.3604,1.3764,24300.0],["2000-05-15",1.3844,1.3844,1.3363,1.3684,31050.0],["2000-05-16",1.3844,1.3844,1.3844,1.3844,14850.0],["2000-05-17",1.3684,1.3684,1.3524,1.3524,9450.0],["2000-05-18",1.3524,1.3524,1.3524,1.3524,0.0],["2000-05-19",1.3443,1.3443,1.2803,1.2963,45900.0],["2000-05-22",1.2803,1.2803,1.2323,1.2403,177525.0],["2000-05-23",1.2323,1.2323,1.2243,1.2323,17550.0],["2000-05-24",1.2323,1.2643,1.2163,1.2483,37125.0],["2000-05-25",1.2483,1.2563,1.2483,1.2563,32400.0],["2000-05-26",1.2483,1.2483,1.2323,1.2323,12825.0],["2000-05-30",1.2323,1.2323,1.2163,1.2163,19575.0],["2000-05-31",1.2163,1.2163,1.2163,1.2163,0.0],["2000-06-01",1.2163,1.2483,1.2163,1.2483,16200.0],["2000-06-02",1.2403,1.2483,1.2323,1.2483,23625.0],["2000-06-05",1.2483,1.2643,1.2483,1.2563,12150.0],["2000-06-06",1.2723,1.3043,1.2723,1.2723,72900.0],["2000-06-07",1.2723,1.3043,1.2723,1.3043,19575.0],["2000-06-08",1.3043,1.3043,1.2883,1.2963,22950.0],["2000-06-09",1.2963,1.3443,1.2963,1.3363,66150.0],["2000-06-12",1.3363,1.3363,1.3283,1.3363,88425.0],["2000-06-13",1.3444,1.3444,1.3444,1.3444,8100.0],["2000-06-14",1.3444,1.3764,1.3444,1.3444,74925.0],["2000-06-15",1.3363,1.3363,1.3283,1.3363,28350.0],["2000-06-16",1.3363,1.3363,1.3283,1.3363,6750.0],["2000-06-19",1.3444,1.3444,1.3123,1.3283,121500.0],["2000-06-20",1.3203,1.3283,1.3123,1.3283,32400.0],["2000-06-21",1.3203,1.3363,1.3123,1.3363,22275.0],["2000-06-22",1.3283,1.3283,1.3203,1.3203,19575.0],["2000-06-23",1.3363,1.3444,1.3283,1.3283,31725.0],["2000-06-26",1.3283,1.3283,1.3283,1.3283,0.0],["2000-06-27",1.3443,1.3764,1.3443,1.3764,41175.0],["2000-06-28",1.3684,1.3924,1.3684,1.3924,4050.0],["2000-06-29",1.3764,1.3764,1.3524,1.3524,13500.0],["2000-06-30",1.3444,1.3444,1.3444,1.3444,1350.0],["2000-07-03",1.3443,1.3443,1.3203,1.3363,43875.0],["2000-07-05",1.3283,1.3283,1.3283,1.3283,6750.0],["2000-07-06",1.3283,1.3604,1.3123,1.3604,124200.0],["2000-07-07",1.3524,1.4084,1.3524,1.4004,39150.0],["2000-07-10",1.4084,1.4164,1.4084,1.4164,69525.0],["2000-07-11",1.4324,1.4324,1.4244,1.4244,7425.0],["2000-07-12",1.4404,1.4724,1.4404,1.4724,49950.0],["2000-07-13",1.4724,1.4724,1.4564,1.4564,43875.0],["2000-07-14",1.4564,1.4644,1.4564,1.4564,78300.0],["2000-07-17",1.4564,1.4644,1.4564,1.4564,64125.0],["2000-07-18",1.4644,1.4644,1.4324,1.4324,18900.0],["2000-07-19",1.4404,1.4404,1.4324,1.4324,4050.0],["2000-07-20",1.4244,1.4404,1.4244,1.4404,16200.0],["2000-07-21",1.4324,1.4324,1.4324,1.4324,2700.0],["2000-07-24",1.4244,1.4244,1.4244,1.4244,2700.0],["2000-07-25",1.4244,1.4244,1.4164,1.4164,7425.0],["2000-07-26",1.4324,1.4324,1.4164,1.4164,16200.0],["2000-07-27",1.4084,1.4084,1.4084,1.4084,75600.0],["2000-07-28",1.4084,1.4404,1.4084,1.4404,16875.0],["2000-07-31",1.4404,1.5044,1.4404,1.5044,29025.0],["2000-08-01",1.5124,1.5844,1.5124,1.5204,99900.0],["2000-08-02",1.5284,1.5364,1.5124,1.5124,31725.0],["2000-08-03",1.5124,1.5284,1.5124,1.5284,4050.0],["2000-08-04",1.5284,1.5284,1.5124,1.5124,6075.0],["2000-08-07",1.4922,1.4922,1.4601,1.4761,19575.0],["2000-08-08",1.4761,1.4761,1.4681,1.4681,1350.0],["2000-08-09",1.4681,1.4681,1.436,1.436,11475.0],["2000-08-10",1.42,1.444,1.412,1.436,31050.0],["2000-08-11",1.444,1.444,1.444,1.444,1350.0],["2000-08-14",1.436,1.444,1.428,1.428,8100.0],["2000-08-15",1.42,1.42,1.412,1.412,4050.0],["2000-08-16",1.428,1.428,1.3959,1.3959,14850.0],["2000-08-17",1.412,1.412,1.4039,1.4039,4050.0],["2000-08-18",1.412,1.428,1.4039,1.4039,33750.0],["2000-08-21",1.412,1.412,1.3959,1.4039,28350.0],["2000-08-22",1.3959,1.4521,1.3959,1.412,51300.0],["2000-08-23",1.412,1.412,1.3959,1.3959,37125.0],["2000-08-24",1.412,1.6687,1.412,1.6446,428625.0],["2000-08-25",1.6205,1.6205,1.4922,1.4922,160650.0],["2000-08-28",1.5002,1.5403,1.4922,1.5243,26325.0],["2000-08-29",1.5403,1.5724,1.5082,1.5724,100575.0],["2000-08-30",1.5884,1.7008,1.5884,1.6767,207225.0],["2000-08-31",1.6927,1.7248,1.6687,1.6687,108000.0],["2000-09-01",1.6847,1.7008,1.6687,1.6687,97875.0],["2000-09-05",1.6847,1.7329,1.6847,1.6927,109350.0],["2000-09-06",1.6767,1.7088,1.6767,1.6767,39150.0],["2000-09-07",1.6847,1.7008,1.6767,1.6767,22950.0],["2000-09-08",1.6847,1.7088,1.6847,1.6847,41850.0],["2000-09-11",1.7008,1.7008,1.6687,1.6847,101925.0],["2000-09-12",1.6767,1.7008,1.6687,1.6847,71550.0],["2000-09-13",1.6687,1.6847,1.6446,1.6446,17550.0],["2000-09-14",1.6847,1.6847,1.6687,1.6687,14175.0],["2000-09-15",1.6687,1.6687,1.6045,1.6045,52650.0],["2000-09-18",1.6205,1.6205,1.5403,1.5403,63450.0],["2000-09-19",1.5483,1.5724,1.5483,1.5644,62775.0],["2000-09-20",1.5483,1.5644,1.5483,1.5564,21600.0],["2000-09-21",1.5724,1.5724,1.5724,1.5724,7425.0],["2000-09-22",1.5724,1.5724,1.5483,1.5644,13500.0],["2000-09-25",1.5564,1.5564,1.5403,1.5403,12825.0],["2000-09-26",1.5564,1.5884,1.5564,1.5564,46575.0],["2000-09-27",1.5564,1.6125,1.5564,1.6045,28350.0],["2000-09-28",1.6045,1.7008,1.6045,1.7008,76275.0],["2000-09-29",1.6847,1.7168,1.6526,1.7168,49275.0],["2000-10-02",1.7008,1.7168,1.6847,1.7168,114075.0],["2000-10-03",1.7329,1.8211,1.7329,1.7489,111375.0],["2000-10-04",1.7329,1.7329,1.7008,1.7008,114075.0],["2000-10-05",1.7008,1.7649,1.7008,1.7489,58725.0],["2000-10-06",1.7489,1.7489,1.7329,1.7489,10800.0],["2000-10-09",1.7329,1.7649,1.7168,1.7489,28350.0],["2000-10-10",1.7409,1.7649,1.7409,1.7489,43875.0],["2000-10-11",1.7489,1.8291,1.7489,1.8051,120150.0],["2000-10-12",1.8211,1.8291,1.797,1.8131,38475.0],["2000-10-13",1.8211,1.9093,1.8211,1.9013,78975.0],["2000-10-16",1.9093,1.9174,1.8692,1.9174,44550.0],["2000-10-17",1.9013,1.9013,1.8051,1.8291,68850.0],["2000-10-18",1.8131,1.8131,1.7649,1.7649,83700.0],["2000-10-19",1.789,1.8291,1.789,1.797,60750.0],["2000-10-20",1.8051,1.8051,1.797,1.8051,20925.0],["2000-10-23",1.8051,1.8452,1.797,1.8371,38475.0],["2000-10-24",1.8532,1.8853,1.8452,1.8452,41850.0],["2000-10-25",1.8291,1.8291,1.8291,1.8291,675.0],["2000-10-26",1.8131,1.8612,1.797,1.8612,48600.0],["2000-10-27",1.8452,1.8452,1.7329,1.7409,52650.0],["2000-10-30",1.7329,1.7329,1.6927,1.7008,14850.0],["2000-10-31",1.6927,1.781,1.6927,1.781,43875.0],["2000-11-01",1.789,1.789,1.7649,1.781,10800.0],["2000-11-02",1.7649,1.7649,1.7489,1.7489,6750.0],["2000-11-03",1.7489,1.7489,1.7168,1.7168,26325.0],["2000-11-06",1.7287,1.7609,1.7287,1.7528,31050.0],["2000-11-07",1.7046,1.7207,1.7046,1.7207,209250.0],["2000-11-08",1.7126,1.7126,1.7126,1.7126,675.0],["2000-11-09",1.7126,1.7126,1.7126,1.7126,0.0],["2000-11-10",1.7126,1.7207,1.7126,1.7207,47250.0],["2000-11-13",1.7046,1.7287,1.6724,1.6885,91125.0],["2000-11-14",1.7046,1.7367,1.7046,1.7046,49950.0],["2000-11-15",1.7207,1.7207,1.6885,1.6885,18225.0],["2000-11-16",1.6724,1.6724,1.6563,1.6563,22950.0],["2000-11-17",1.6563,1.6724,1.6483,1.6483,67500.0],["2000-11-20",1.6483,1.6483,1.6081,1.6081,52650.0],["2000-11-21",1.6242,1.6242,1.5438,1.5438,67500.0],["2000-11-22",1.5438,1.5438,1.5116,1.5116,27675.0],["2000-11-24",1.5277,1.5518,1.5277,1.5357,68175.0],["2000-11-27",1.5357,1.5438,1.5277,1.5438,18225.0],["2000-11-28",1.5277,1.5277,1.5277,1.5277,24300.0],["2000-11-29",1.5277,1.5438,1.5277,1.5277,6075.0],["2000-11-30",1.5116,1.5277,1.4955,1.4955,25650.0],["2000-12-01",1.4794,1.5036,1.4794,1.5036,4050.0],["2000-12-04",1.5116,1.5116,1.5036,1.5036,1350.0],["2000-12-05",1.5197,1.5357,1.5116,1.5116,22275.0],["2000-12-06",1.5116,1.5116,1.5116,1.5116,0.0],["2000-12-07",1.5116,1.5116,1.5036,1.5036,41175.0],["2000-12-08",1.5116,1.5116,1.5116,1.5116,84375.0],["2000-12-11",1.4955,1.5116,1.4955,1.5036,81000.0],["2000-12-12",1.4875,1.4955,1.4794,1.4794,35775.0],["2000-12-13",1.4955,1.4955,1.4955,1.4955,675.0],["2000-12-14",1.4875,1.5036,1.4875,1.5036,6750.0],["2000-12-15",1.4955,1.5116,1.4955,1.5116,12825.0],["2000-12-18",1.5036,1.5599,1.5036,1.5438,125550.0],["2000-12-19",1.5438,1.5759,1.5438,1.5679,45225.0],["2000-12-20",1.5518,1.5518,1.4875,1.4875,68850.0],["2000-12-21",1.4794,1.4955,1.4794,1.4955,27000.0],["2000-12-22",1.4955,1.4955,1.4955,1.4955,0.0],["2000-12-26",1.4875,1.5116,1.4794,1.4794,51300.0],["2000-12-27",1.4794,1.4794,1.4553,1.4794,19575.0],["2000-12-28",1.4714,1.4794,1.4473,1.4473,17550.0],["2000-12-29",1.4553,1.4634,1.4553,1.4634,23625.0],["2001-01-02",1.4473,1.4634,1.4312,1.4312,37125.0],["2001-01-03",1.4151,1.4151,1.4071,1.4151,33075.0],["2001-01-04",1.4312,1.4714,1.4312,1.4634,103275.0],["2001-01-05",1.4634,1.4634,1.4634,1.4634,0.0],["2001-01-08",1.4553,1.4553,1.4151,1.4473,30375.0],["2001-01-09",1.4312,1.4312,1.4312,1.4312,5400.0],["2001-01-10",1.4151,1.4151,1.4071,1.4071,28350.0],["2001-01-11",1.4071,1.4232,1.4071,1.4232,13500.0],["2001-01-12",1.4232,1.4312,1.3749,1.399,205875.0],["2001-01-16",1.399,1.4232,1.399,1.4151,39150.0],["2001-01-17",1.4151,1.4312,1.4151,1.4232,62100.0],["2001-01-18",1.4232,1.4553,1.4232,1.4553,41175.0],["2001-01-19",1.4714,1.6001,1.4714,1.6001,77625.0],["2001-01-22",1.584,1.584,1.5277,1.5277,28350.0],["2001-01-23",1.5116,1.5277,1.5116,1.5197,16200.0],["2001-01-24",1.5197,1.5759,1.5197,1.5599,97200.0],["2001-01-25",1.5599,1.6081,1.5599,1.6081,22275.0],["2001-01-26",1.6081,1.6081,1.5759,1.5759,20925.0],["2001-01-29",1.5695,1.6017,1.5695,1.5888,19575.0],["2001-01-30",1.6017,1.621,1.6017,1.6017,29700.0],["2001-01-31",1.6081,1.6338,1.6081,1.6338,40500.0],["2001-02-01",1.6724,1.6724,1.6724,1.6724,27000.0],["2001-02-02",1.666,1.6853,1.666,1.6737,80325.0],["2001-02-05",1.6801,1.6982,1.6801,1.6982,14175.0],["2001-02-06",1.6853,1.6917,1.6853,1.6917,6075.0],["2001-02-07",1.711,1.711,1.6737,1.6737,56025.0],["2001-02-08",1.6737,1.6982,1.6737,1.6853,24300.0],["2001-02-09",1.6853,1.7239,1.6789,1.7239,38475.0],["2001-02-12",1.7367,1.7367,1.7046,1.7046,24975.0],["2001-02-13",1.7046,1.7046,1.7046,1.7046,15525.0],["2001-02-14",1.702,1.7536,1.6956,1.7407,69525.0],["2001-02-15",1.8052,1.8052,1.7794,1.7794,74925.0],["2001-02-16",1.7858,1.7923,1.76,1.76,14175.0],["2001-02-20",1.7729,1.7858,1.7729,1.7755,36450.0],["2001-02-21",1.7923,1.7923,1.791,1.791,4050.0],["2001-02-22",1.7794,1.7858,1.76,1.76,39150.0],["2001-02-23",1.7729,1.7729,1.7536,1.7536,31050.0],["2001-02-26",1.7471,1.7536,1.7213,1.7213,15525.0],["2001-02-27",1.7085,1.7149,1.6827,1.6827,24975.0],["2001-02-28",1.6891,1.6956,1.6827,1.6956,20250.0],["2001-03-01",1.6891,1.6917,1.6788,1.6917,16875.0],["2001-03-02",1.6891,1.6956,1.6891,1.6956,14850.0],["2001-03-05",1.6891,1.6891,1.6775,1.6801,18900.0],["2001-03-06",1.6801,1.6801,1.6311,1.644,45225.0],["2001-03-07",1.644,1.644,1.6362,1.6362,11475.0],["2001-03-08",1.644,1.6633,1.644,1.6569,40500.0],["2001-03-09",1.6504,1.6504,1.6453,1.6453,23625.0],["2001-03-12",1.6453,1.6453,1.6117,1.6117,121500.0],["2001-03-13",1.6053,1.6311,1.5989,1.6117,35775.0],["2001-03-14",1.5989,1.5989,1.5499,1.5589,59400.0],["2001-03-15",1.5666,1.5989,1.5602,1.5602,63450.0],["2001-03-16",1.5344,1.5344,1.5344,1.5344,43875.0],["2001-03-19",1.5344,1.5382,1.5344,1.5344,8100.0],["2001-03-20",1.5344,1.537,1.5318,1.5318,33075.0],["2001-03-21",1.5344,1.546,1.515,1.5215,90450.0],["2001-03-22",1.5344,1.5344,1.515,1.5228,31050.0],["2001-03-23",1.5215,1.5473,1.5215,1.5344,199800.0],["2001-03-26",1.5344,1.5344,1.5344,1.5344,0.0],["2001-03-27",1.5344,1.5344,1.5215,1.5331,19575.0],["2001-03-28",1.5331,1.5408,1.5292,1.5408,68850.0],["2001-03-29",1.5473,1.5473,1.5473,1.5473,675.0],["2001-03-30",1.5395,1.5473,1.5344,1.5473,81000.0],["2001-04-02",1.5473,1.5731,1.5473,1.5602,231525.0],["2001-04-03",1.5602,1.5795,1.5344,1.5344,96525.0],["2001-04-04",1.5292,1.5292,1.4957,1.506,68175.0],["2001-04-05",1.5073,1.515,1.4957,1.515,60750.0],["2001-04-06",1.5086,1.5086,1.4828,1.4828,21600.0],["2001-04-09",1.4957,1.5086,1.4699,1.4867,116100.0],["2001-04-10",1.4931,1.5189,1.4931,1.515,56700.0],["2001-04-11",1.515,1.5473,1.5138,1.5421,51975.0],["2001-04-12",1.5344,1.5473,1.5344,1.5473,7425.0],["2001-04-16",1.5344,1.5344,1.5279,1.5344,21600.0],["2001-04-17",1.5344,1.5666,1.5279,1.5666,91800.0],["2001-04-18",1.5537,1.6491,1.5537,1.6246,84375.0],["2001-04-19",1.6375,1.6762,1.6375,1.6711,39150.0],["2001-04-20",1.6711,1.6711,1.6633,1.6633,10125.0],["2001-04-23",1.6569,1.6569,1.6246,1.6246,20250.0],["2001-04-24",1.6182,1.6182,1.586,1.586,22275.0],["2001-04-25",1.586,1.586,1.5731,1.5731,20925.0],["2001-04-26",1.586,1.5989,1.586,1.5989,42525.0],["2001-04-27",1.5989,1.6182,1.5989,1.6182,27000.0],["2001-04-30",1.6311,1.6375,1.6311,1.6375,14850.0],["2001-05-01",1.6504,1.6698,1.644,1.6504,22950.0],["2001-05-02",1.6633,1.6633,1.6569,1.6633,4725.0],["2001-05-03",1.6504,1.6698,1.6375,1.6375,33075.0],["2001-05-04",1.6375,1.6375,1.6375,1.6375,1350.0],["2001-05-07",1.6504,1.6633,1.6504,1.6607,48600.0],["2001-05-08",1.6737,1.6737,1.6737,1.6737,6075.0],["2001-05-09",1.6737,1.6737,1.6737,1.6737,15525.0],["2001-05-10",1.6607,1.6607,1.6607,1.6607,9450.0],["2001-05-11",1.6801,1.6801,1.6801,1.6801,12825.0],["2001-05-14",1.6801,1.7189,1.6801,1.7189,47925.0],["2001-05-15",1.7771,1.8094,1.7771,1.8029,52650.0],["2001-05-16",1.8029,1.8029,1.7577,1.7577,39825.0],["2001-05-17",1.7447,1.7447,1.7383,1.7383,22950.0],["2001-05-18",1.7447,1.7512,1.7447,1.7447,34425.0],["2001-05-21",1.7473,1.7486,1.7383,1.7486,16200.0],["2001-05-22",1.7383,1.7383,1.7124,1.7189,8775.0],["2001-05-23",1.706,1.7189,1.6995,1.7124,27675.0],["2001-05-24",1.7447,1.7447,1.7383,1.7383,14850.0],["2001-05-25",1.7254,1.7254,1.6801,1.6982,81000.0],["2001-05-29",1.706,1.706,1.6931,1.6931,4050.0],["2001-05-30",1.6931,1.6931,1.6801,1.6801,20250.0],["2001-05-31",1.6801,1.6801,1.6801,1.6801,0.0],["2001-06-01",1.6931,1.6931,1.6801,1.6866,22275.0],["2001-06-04",1.6905,1.6905,1.6801,1.6801,12825.0],["2001-06-05",1.6801,1.6931,1.6801,1.6931,10800.0],["2001-06-06",1.6931,1.7034,1.6801,1.6801,20925.0],["2001-06-07",1.6543,1.6672,1.6543,1.6672,24975.0],["2001-06-08",1.6607,1.6607,1.6607,1.6607,2025.0],["2001-06-11",1.6478,1.6478,1.6155,1.622,39150.0],["2001-06-12",1.609,1.622,1.609,1.6155,13500.0],["2001-06-13",1.6284,1.6284,1.622,1.622,12825.0],["2001-06-14",1.622,1.622,1.6065,1.6065,10800.0],["2001-06-15",1.6129,1.6129,1.6026,1.6026,20925.0],["2001-06-18",1.6026,1.6026,1.6026,1.6026,1350.0],["2001-06-19",1.6155,1.622,1.6052,1.6052,11475.0],["2001-06-20",1.6181,1.6284,1.6026,1.6155,25650.0],["2001-06-21",1.6026,1.6155,1.6026,1.6155,35775.0],["2001-06-22",1.6284,1.6284,1.622,1.622,14175.0],["2001-06-25",1.622,1.6246,1.6155,1.6246,6750.0],["2001-06-26",1.622,1.622,1.6155,1.6155,18900.0],["2001-06-27",1.6026,1.6026,1.5638,1.5638,56025.0],["2001-06-28",1.5574,1.5767,1.5574,1.5742,19575.0],["2001-06-29",1.5703,1.5703,1.5677,1.5677,7425.0],["2001-07-02",1.5832,1.6155,1.5832,1.6026,16875.0],["2001-07-03",1.5961,1.5961,1.5961,1.5961,22950.0],["2001-07-05",1.5961,1.5961,1.5961,1.5961,0.0],["2001-07-06",1.5897,1.5897,1.5897,1.5897,1350.0],["2001-07-09",1.5897,1.5961,1.5897,1.5961,2700.0],["2001-07-10",1.5948,1.5948,1.578,1.5832,4725.0],["2001-07-11",1.5832,1.5961,1.5832,1.5961,114750.0],["2001-07-12",1.5974,1.6039,1.5961,1.6026,14175.0],["2001-07-13",1.6078,1.6078,1.6026,1.6026,7425.0],["2001-07-16",1.6155,1.6155,1.6155,1.6155,6750.0],["2001-07-17",1.6284,1.6284,1.6284,1.6284,4050.0],["2001-07-18",1.6349,1.6349,1.5961,1.5961,39150.0],["2001-07-19",1.591,1.5922,1.5897,1.5897,18900.0],["2001-07-20",1.5897,1.591,1.5897,1.591,4050.0],["2001-07-23",1.5897,1.5897,1.5897,1.5897,14850.0],["2001-07-24",1.5832,1.5832,1.5767,1.578,4725.0],["2001-07-25",1.5638,1.5638,1.5638,1.5638,43200.0],["2001-07-26",1.5574,1.5638,1.5522,1.5638,80325.0],["2001-07-27",1.5638,1.5703,1.5638,1.5703,2700.0],["2001-07-30",1.5729,1.5767,1.5703,1.5703,39150.0],["2001-07-31",1.5767,1.5767,1.5703,1.5703,17550.0],["2001-08-01",1.5703,1.5703,1.5664,1.5664,24975.0],["2001-08-02",1.5767,1.6026,1.5703,1.5767,69525.0],["2001-08-03",1.5767,1.5767,1.5767,1.5767,0.0],["2001-08-06",1.5703,1.5767,1.5703,1.5703,14175.0],["2001-08-07",1.5768,1.5806,1.5742,1.5806,23625.0],["2001-08-08",1.5703,1.5703,1.5677,1.5677,20925.0],["2001-08-09",1.5716,1.5716,1.5716,1.5716,1350.0],["2001-08-10",1.5716,1.5716,1.5716,1.5716,0.0],["2001-08-13",1.5806,1.5806,1.5547,1.5599,31725.0],["2001-08-14",1.5599,1.5768,1.5599,1.5768,28350.0],["2001-08-15",1.5845,1.5858,1.5677,1.5677,28350.0],["2001-08-16",1.569,1.5806,1.5677,1.5806,14175.0],["2001-08-17",1.5793,1.5793,1.5677,1.5677,11475.0],["2001-08-20",1.569,1.569,1.5547,1.5547,9450.0],["2001-08-21",1.5677,1.5716,1.5677,1.5716,10125.0],["2001-08-22",1.5638,1.5638,1.5547,1.5547,20250.0],["2001-08-23",1.5612,1.5612,1.5547,1.556,26325.0],["2001-08-24",1.5547,1.5651,1.5547,1.5638,8100.0],["2001-08-27",1.5677,1.5793,1.5677,1.5677,24300.0],["2001-08-28",1.5677,1.5677,1.5612,1.5612,8100.0],["2001-08-29",1.5677,1.5742,1.5677,1.5742,6750.0],["2001-08-30",1.5677,1.5677,1.5677,1.5677,1350.0],["2001-08-31",1.5612,1.5716,1.5612,1.5716,8100.0],["2001-09-04",1.5729,1.5729,1.5677,1.5716,6750.0],["2001-09-05",1.5677,1.5677,1.5677,1.5677,1350.0],["2001-09-06",1.5612,1.5612,1.5547,1.5547,18900.0],["2001-09-07",1.5223,1.5223,1.5094,1.5107,56025.0],["2001-09-10",1.5029,1.5029,1.4899,1.5029,8100.0],["2001-09-17",1.4899,1.4899,1.4122,1.4122,84375.0],["2001-09-18",1.4252,1.4252,1.4057,1.4057,16875.0],["2001-09-19",1.3993,1.3993,1.328,1.328,76275.0],["2001-09-20",1.341,1.341,1.315,1.3215,203175.0],["2001-09-21",1.3073,1.3086,1.2956,1.3086,197100.0],["2001-09-24",1.2969,1.3086,1.2956,1.2956,93825.0],["2001-09-25",1.2956,1.3112,1.2956,1.3099,54000.0],["2001-09-26",1.3086,1.3228,1.3086,1.3215,14850.0],["2001-09-27",1.3215,1.3345,1.3215,1.3345,18900.0],["2001-09-28",1.3345,1.3682,1.3345,1.3682,11475.0],["2001-10-01",1.3604,1.3824,1.3604,1.3824,14850.0],["2001-10-02",1.3746,1.3993,1.3604,1.3863,44550.0],["2001-10-03",1.3798,1.3798,1.3604,1.3604,39150.0],["2001-10-04",1.3539,1.3993,1.3474,1.3798,30375.0],["2001-10-05",1.3798,1.3798,1.3669,1.3669,6750.0],["2001-10-08",1.3539,1.3539,1.3526,1.3526,24300.0],["2001-10-09",1.3474,1.3474,1.3474,1.3474,675.0],["2001-10-10",1.3604,1.4187,1.3215,1.4187,162675.0],["2001-10-11",1.4122,1.4122,1.3669,1.3669,30375.0],["2001-10-12",1.3604,1.3604,1.3539,1.3539,3375.0],["2001-10-15",1.3669,1.3695,1.3086,1.3202,122850.0],["2001-10-16",1.3215,1.3345,1.3215,1.3254,12825.0],["2001-10-17",1.328,1.3474,1.328,1.3448,10125.0],["2001-10-18",1.3371,1.3397,1.3371,1.3371,8100.0],["2001-10-19",1.3371,1.3384,1.3371,1.3384,4725.0],["2001-10-22",1.3358,1.3384,1.3358,1.3384,10800.0],["2001-10-23",1.3345,1.3422,1.3345,1.341,90450.0],["2001-10-24",1.3474,1.3474,1.3474,1.3474,6750.0],["2001-10-25",1.3422,1.3733,1.3422,1.3733,37800.0],["2001-10-26",1.3733,1.3863,1.3733,1.3863,10800.0],["2001-10-29",1.3798,1.3798,1.3798,1.3798,2700.0],["2001-10-30",1.3733,1.3733,1.3669,1.3669,17550.0],["2001-10-31",1.3669,1.3928,1.3669,1.3824,41175.0],["2001-11-01",1.3824,1.3824,1.3539,1.3824,49950.0],["2001-11-02",1.3863,1.3863,1.3733,1.3733,20250.0],["2001-11-05",1.3733,1.3733,1.3733,1.3733,0.0],["2001-11-06",1.3772,1.3772,1.3772,1.3772,0.0],["2001-11-07",1.3772,1.3772,1.3383,1.3383,13500.0],["2001-11-08",1.3383,1.3513,1.3357,1.3513,51300.0],["2001-11-09",1.3448,1.3448,1.3318,1.3318,14175.0],["2001-11-12",1.3318,1.3707,1.3318,1.3707,37125.0],["2001-11-13",1.3707,1.3707,1.3513,1.3577,34425.0],["2001-11-14",1.3577,1.3577,1.3577,1.3577,22950.0],["2001-11-15",1.3577,1.3577,1.3577,1.3577,0.0],["2001-11-16",1.3513,1.3513,1.3383,1.3383,6750.0],["2001-11-19",1.3448,1.3513,1.3448,1.3448,8775.0],["2001-11-20",1.3578,1.3578,1.3318,1.3383,24300.0],["2001-11-21",1.3383,1.3383,1.3253,1.3318,22950.0],["2001-11-23",1.3383,1.3383,1.3279,1.3318,18900.0],["2001-11-26",1.3318,1.3603,1.3253,1.3603,107325.0],["2001-11-27",1.3603,1.3642,1.3513,1.3513,11475.0],["2001-11-28",1.3642,1.3642,1.3448,1.3474,27675.0],["2001-11-29",1.3448,1.3642,1.3448,1.3642,23625.0],["2001-11-30",1.3642,1.3642,1.3383,1.3513,37125.0],["2001-12-03",1.3383,1.3642,1.3318,1.3642,29025.0],["2001-12-04",1.3642,1.3642,1.3448,1.3448,9450.0],["2001-12-05",1.3318,1.3383,1.3253,1.3383,14175.0],["2001-12-06",1.3318,1.3318,1.3318,1.3318,6075.0],["2001-12-07",1.3188,1.3188,1.3058,1.3058,44550.0],["2001-12-10",1.3058,1.3123,1.3058,1.3123,49275.0],["2001-12-11",1.3123,1.3279,1.3123,1.3253,25650.0],["2001-12-12",1.3383,1.3383,1.3058,1.3188,46575.0],["2001-12-13",1.3188,1.3188,1.3188,1.3188,1350.0],["2001-12-14",1.3305,1.3318,1.3188,1.3318,51300.0],["2001-12-17",1.3253,1.3279,1.3253,1.3279,2700.0],["2001-12-18",1.3266,1.3383,1.3266,1.3383,47925.0],["2001-12-19",1.3318,1.3448,1.3305,1.3383,21600.0],["2001-12-20",1.3383,1.3577,1.3383,1.3577,10800.0],["2001-12-21",1.3513,1.3577,1.3448,1.35,7425.0],["2001-12-24",1.3383,1.3383,1.3383,1.3383,2700.0],["2001-12-26",1.3474,1.3474,1.3448,1.3448,2025.0],["2001-12-27",1.3577,1.3837,1.3577,1.3577,80325.0],["2001-12-28",1.3448,1.3642,1.3448,1.3577,19575.0],["2001-12-31",1.3577,1.3642,1.35,1.3642,27000.0],["2002-01-02",1.3707,1.3707,1.3513,1.3513,12825.0],["2002-01-03",1.3642,1.3837,1.3642,1.3824,22950.0],["2002-01-04",1.3837,1.4097,1.3837,1.4097,39150.0],["2002-01-07",1.4162,1.4162,1.4097,1.4097,3375.0],["2002-01-08",1.4032,1.4032,1.3941,1.3941,20250.0],["2002-01-09",1.3967,1.4097,1.3967,1.3967,24300.0],["2002-01-10",1.3993,1.4253,1.3993,1.3993,22275.0],["2002-01-11",1.4097,1.4162,1.4097,1.4097,13500.0],["2002-01-14",1.4162,1.4162,1.4097,1.4097,87750.0],["2002-01-15",1.4097,1.4097,1.3928,1.4006,49275.0],["2002-01-16",1.3967,1.4032,1.3967,1.4032,16200.0],["2002-01-17",1.4032,1.4097,1.3967,1.4097,30375.0],["2002-01-18",1.398,1.4097,1.3902,1.4097,71550.0],["2002-01-22",1.3993,1.4292,1.3993,1.4292,14175.0],["2002-01-23",1.4292,1.4357,1.4292,1.4292,95175.0],["2002-01-24",1.4292,1.4292,1.4227,1.4292,64125.0],["2002-01-25",1.4292,1.4292,1.4292,1.4292,16200.0],["2002-01-28",1.4292,1.4292,1.3967,1.4227,141075.0],["2002-01-29",1.4201,1.4292,1.4201,1.4292,442125.0],["2002-01-30",1.4292,1.4357,1.4292,1.4357,31050.0],["2002-01-31",1.4318,1.4617,1.4318,1.4617,31725.0],["2002-02-01",1.4812,1.4877,1.4812,1.4877,5400.0],["2002-02-04",1.4812,1.4812,1.4812,1.4812,675.0],["2002-02-05",1.4877,1.4877,1.4422,1.4422,21600.0],["2002-02-06",1.4422,1.4422,1.4292,1.4292,39825.0],["2002-02-07",1.4292,1.4292,1.3902,1.3902,105300.0],["2002-02-08",1.4162,1.4162,1.4097,1.4097,3375.0],["2002-02-11",1.4201,1.4657,1.4136,1.454,56700.0],["2002-02-12",1.4592,1.4592,1.4527,1.4527,12825.0],["2002-02-13",1.4527,1.4788,1.4527,1.4788,8775.0],["2002-02-14",1.4918,1.5048,1.4918,1.5048,22950.0],["2002-02-15",1.4983,1.4983,1.4983,1.4983,2025.0],["2002-02-19",1.5048,1.5374,1.5048,1.5374,8775.0],["2002-02-20",1.5244,1.5374,1.5244,1.5244,23625.0],["2002-02-21",1.5374,1.5504,1.5309,1.5309,54675.0],["2002-02-22",1.5374,1.5374,1.5374,1.5374,2025.0],["2002-02-25",1.5244,1.5244,1.5179,1.5179,12825.0],["2002-02-26",1.5179,1.5179,1.5179,1.5179,10125.0],["2002-02-27",1.5439,1.5439,1.5374,1.5439,59400.0],["2002-02-28",1.54,1.54,1.54,1.54,2700.0],["2002-03-01",1.5413,1.57,1.5413,1.57,13500.0],["2002-03-04",1.5765,1.6286,1.5765,1.6286,29700.0],["2002-03-05",1.6169,1.6182,1.6117,1.6117,16875.0],["2002-03-06",1.6091,1.6156,1.596,1.6156,14850.0],["2002-03-07",1.6091,1.6091,1.6091,1.6091,4050.0],["2002-03-08",1.6091,1.6091,1.583,1.5895,20925.0],["2002-03-11",1.583,1.583,1.5765,1.5765,4050.0],["2002-03-12",1.583,1.583,1.583,1.583,21600.0],["2002-03-13",1.583,1.596,1.583,1.5895,10800.0],["2002-03-14",1.596,1.6742,1.596,1.6677,37800.0],["2002-03-15",1.6807,1.7198,1.6807,1.6807,30375.0],["2002-03-18",1.6937,1.6937,1.6807,1.6807,13500.0],["2002-03-19",1.6872,1.7133,1.6872,1.6872,112050.0],["2002-03-20",1.6937,1.7198,1.6937,1.7003,65475.0],["2002-03-21",1.6964,1.6964,1.6964,1.6964,23625.0],["2002-03-22",1.7042,1.7198,1.7003,1.7003,59400.0],["2002-03-25",1.7003,1.7003,1.6937,1.6937,37125.0],["2002-03-26",1.6938,1.6938,1.6872,1.6872,2700.0],["2002-03-27",1.6937,1.6937,1.6612,1.6612,51975.0],["2002-03-28",1.6612,1.6677,1.6547,1.6612,24975.0],["2002-04-01",1.656,1.6651,1.656,1.6638,33075.0],["2002-04-02",1.6755,1.6807,1.6703,1.6703,33750.0],["2002-04-03",1.6677,1.6677,1.6638,1.6638,9450.0],["2002-04-04",1.656,1.6911,1.656,1.6911,137700.0],["2002-04-05",1.6937,1.7263,1.6937,1.7263,91125.0],["2002-04-08",1.7263,1.7263,1.7068,1.7068,21600.0],["2002-04-09",1.7003,1.7003,1.6951,1.6951,45225.0],["2002-04-10",1.6898,1.7133,1.6898,1.7133,10125.0],["2002-04-11",1.7198,1.7263,1.7068,1.7198,39150.0],["2002-04-12",1.7133,1.7133,1.7133,1.7133,675.0],["2002-04-15",1.7224,1.7224,1.7003,1.7003,12150.0],["2002-04-16",1.712,1.712,1.682,1.682,37125.0],["2002-04-17",1.6898,1.7003,1.6807,1.6807,20250.0],["2002-04-18",1.6807,1.7068,1.6729,1.7068,53325.0],["2002-04-19",1.7133,1.7198,1.7068,1.7068,27000.0],["2002-04-22",1.7068,1.7263,1.7068,1.7263,24300.0],["2002-04-23",1.7328,1.7328,1.7328,1.7328,33750.0],["2002-04-24",1.7328,1.7394,1.7263,1.7394,50625.0],["2002-04-25",1.7459,1.7459,1.7394,1.7394,13500.0],["2002-04-26",1.7394,1.7394,1.7394,1.7394,2025.0],["2002-04-29",1.7328,1.7459,1.7328,1.7459,22950.0],["2002-04-30",1.7394,1.7394,1.7394,1.7394,22950.0],["2002-05-01",1.7394,1.7394,1.7394,1.7394,20925.0],["2002-05-02",1.7394,1.7394,1.7354,1.7354,40500.0],["2002-05-03",1.7354,1.7354,1.7328,1.7328,78975.0],["2002-05-06",1.7328,1.8371,1.7328,1.824,60750.0],["2002-05-07",1.824,1.8371,1.811,1.8371,105300.0],["2002-05-08",1.8358,1.8436,1.8175,1.8306,31725.0],["2002-05-09",1.8436,1.8957,1.8436,1.8957,51300.0],["2002-05-10",1.9022,1.9087,1.8631,1.8892,54675.0],["2002-05-13",1.8957,1.8957,1.8631,1.8631,18900.0],["2002-05-14",1.8631,1.8892,1.8631,1.8892,17550.0],["2002-05-15",1.9009,1.9074,1.8827,1.8892,57375.0],["2002-05-16",1.8762,1.8762,1.8696,1.8696,10800.0],["2002-05-17",1.8762,1.8892,1.8696,1.8696,12150.0],["2002-05-20",1.8566,1.8566,1.8501,1.8501,10125.0],["2002-05-21",1.8279,1.8279,1.8279,1.8279,6750.0],["2002-05-22",1.8279,1.8344,1.8279,1.8344,34425.0],["2002-05-23",1.8161,1.8161,1.8161,1.8161,5400.0],["2002-05-24",1.8083,1.8148,1.8044,1.8148,299700.0],["2002-05-28",1.8083,1.8083,1.7953,1.7953,7425.0],["2002-05-29",1.7822,1.7822,1.7822,1.7822,1350.0],["2002-05-30",1.7887,1.7887,1.7652,1.7665,14175.0],["2002-05-31",1.7626,1.7626,1.7626,1.7626,1350.0],["2002-06-03",1.7652,1.7757,1.7652,1.7757,4725.0],["2002-06-04",1.7691,1.7691,1.7496,1.7496,6750.0],["2002-06-05",1.7561,1.7561,1.7535,1.7535,1350.0],["2002-06-06",1.7626,1.7691,1.6973,1.6973,41175.0],["2002-06-07",1.7078,1.7104,1.7078,1.7104,4050.0],["2002-06-10",1.6973,1.6973,1.6973,1.6973,4050.0],["2002-06-11",1.6973,1.6973,1.6843,1.6843,10800.0],["2002-06-12",1.696,1.7039,1.6908,1.6908,17550.0],["2002-06-13",1.6947,1.6947,1.6947,1.6947,4050.0],["2002-06-14",1.6843,1.6908,1.6712,1.6712,20250.0],["2002-06-17",1.6608,1.6608,1.6608,1.6608,4050.0],["2002-06-18",1.6582,1.666,1.6569,1.6569,18900.0],["2002-06-19",1.6712,1.6908,1.6582,1.6647,68850.0],["2002-06-20",1.6647,1.6647,1.6647,1.6647,27675.0],["2002-06-21",1.6712,1.6817,1.6712,1.6778,5400.0],["2002-06-24",1.6647,1.6647,1.6516,1.6516,4050.0],["2002-06-25",1.6516,1.6516,1.6516,1.6516,675.0],["2002-06-26",1.6399,1.6399,1.6255,1.6255,75600.0],["2002-06-27",1.6321,1.6334,1.6321,1.6334,12825.0],["2002-06-28",1.6321,1.6373,1.6321,1.6321,4050.0],["2002-07-01",1.6386,1.6451,1.6386,1.6438,22950.0],["2002-07-02",1.6386,1.6386,1.6321,1.6347,15525.0],["2002-07-03",1.6451,1.6451,1.6386,1.6386,436725.0],["2002-07-05",1.6386,1.6386,1.6386,1.6386,0.0],["2002-07-08",1.6347,1.6386,1.6294,1.6321,22275.0],["2002-07-09",1.6321,1.6425,1.6242,1.6321,95850.0],["2002-07-10",1.6125,1.6255,1.6125,1.6177,35100.0],["2002-07-11",1.619,1.6321,1.619,1.6307,19575.0],["2002-07-12",1.6242,1.6386,1.6242,1.6386,8775.0],["2002-07-15",1.6255,1.6255,1.6059,1.6059,17550.0],["2002-07-16",1.6086,1.6099,1.5798,1.5798,93825.0],["2002-07-17",1.5916,1.5916,1.5851,1.5851,10125.0],["2002-07-18",1.5733,1.5733,1.5602,1.5602,211275.0],["2002-07-19",1.5472,1.5472,1.5276,1.5276,28350.0],["2002-07-22",1.5211,1.5537,1.5211,1.5537,78300.0],["2002-07-23",1.5524,1.5524,1.5524,1.5524,4050.0],["2002-07-24",1.5524,1.5537,1.5524,1.5537,5400.0],["2002-07-25",1.5668,1.5668,1.5211,1.5211,101250.0],["2002-07-26",1.5407,1.5864,1.5407,1.5733,41850.0],["2002-07-29",1.5615,1.5733,1.5615,1.5733,4050.0],["2002-07-30",1.5733,1.5733,1.5733,1.5733,0.0],["2002-07-31",1.5694,1.5733,1.5694,1.5694,20925.0],["2002-08-01",1.5798,1.5864,1.5798,1.5864,2700.0],["2002-08-02",1.5772,1.5772,1.5668,1.5668,14175.0],["2002-08-05",1.5668,1.5733,1.5668,1.5733,5400.0],["2002-08-06",1.5798,1.5824,1.5798,1.5824,1350.0],["2002-08-07",1.5733,1.5733,1.5668,1.5668,14850.0],["2002-08-08",1.5668,1.5668,1.5668,1.5668,1350.0],["2002-08-09",1.5602,1.5602,1.5602,1.5602,5400.0],["2002-08-12",1.5733,1.5733,1.5733,1.5733,14175.0],["2002-08-13",1.5668,1.5668,1.5668,1.5668,2025.0],["2002-08-14",1.5602,1.5668,1.5602,1.5668,15525.0],["2002-08-15",1.5602,1.6059,1.5602,1.6059,70875.0],["2002-08-16",1.6125,1.6125,1.5994,1.5994,7425.0],["2002-08-19",1.6059,1.6307,1.5994,1.6307,37800.0],["2002-08-20",1.6242,1.7169,1.6203,1.7169,59400.0],["2002-08-21",1.7039,1.7365,1.7039,1.7365,42525.0],["2002-08-22",1.73,1.73,1.7182,1.7182,5400.0],["2002-08-23",1.7104,1.7169,1.6934,1.6934,22275.0],["2002-08-26",1.6934,1.6934,1.6934,1.6934,2700.0],["2002-08-27",1.6934,1.6934,1.6934,1.6934,0.0],["2002-08-28",1.7065,1.7065,1.6934,1.6934,2700.0],["2002-08-29",1.6843,1.6843,1.6647,1.6843,59400.0],["2002-08-30",1.6973,1.6973,1.696,1.6973,9450.0],["2002-09-03",1.7104,1.7104,1.6843,1.6843,8100.0],["2002-09-04",1.6973,1.6973,1.6973,1.6973,15525.0],["2002-09-05",1.7104,1.7104,1.7104,1.7104,20250.0],["2002-09-06",1.7013,1.7013,1.6843,1.6843,7425.0],["2002-09-09",1.6778,1.6778,1.6647,1.6647,12825.0],["2002-09-10",1.6647,1.6647,1.6647,1.6647,0.0],["2002-09-11",1.6778,1.6908,1.6778,1.6778,8100.0],["2002-09-12",1.6778,1.6778,1.6778,1.6778,3375.0],["2002-09-13",1.6778,1.6973,1.6778,1.6973,19575.0],["2002-09-16",1.6843,1.6973,1.6843,1.6973,18900.0],["2002-09-17",1.6999,1.6999,1.6999,1.6999,675.0],["2002-09-18",1.6856,1.6999,1.6856,1.696,33075.0],["2002-09-19",1.6934,1.6934,1.6634,1.6647,46575.0],["2002-09-20",1.6516,1.6582,1.6451,1.6582,16875.0],["2002-09-23",1.6516,1.6516,1.6451,1.6451,6750.0],["2002-09-24",1.6451,1.6451,1.6321,1.6438,49275.0],["2002-09-25",1.6516,1.6569,1.6451,1.6516,13500.0],["2002-09-26",1.6516,1.6516,1.6516,1.6516,0.0],["2002-09-27",1.6516,1.6516,1.6516,1.6516,0.0],["2002-09-30",1.6582,1.6582,1.6582,1.6582,7425.0],["2002-10-01",1.6542,1.6542,1.6516,1.6542,7425.0],["2002-10-02",1.6477,1.6477,1.6477,1.6477,675.0],["2002-10-03",1.6582,1.6582,1.6255,1.6255,22275.0],["2002-10-04",1.6255,1.6255,1.6255,1.6255,0.0],["2002-10-07",1.6125,1.6125,1.5994,1.5994,32400.0],["2002-10-08",1.5994,1.5994,1.5864,1.5994,706725.0],["2002-10-09",1.5929,1.5929,1.5929,1.5929,2025.0],["2002-10-10",1.5994,1.5994,1.5929,1.5929,4050.0],["2002-10-11",1.6059,1.6059,1.6059,1.6059,8100.0],["2002-10-14",1.5929,1.5929,1.5929,1.5929,2700.0],["2002-10-15",1.619,1.6451,1.619,1.6451,41175.0],["2002-10-16",1.6582,1.6582,1.6451,1.6582,5400.0],["2002-10-17",1.6516,1.6582,1.6321,1.6334,29700.0],["2002-10-18",1.619,1.619,1.6177,1.619,27675.0],["2002-10-21",1.6072,1.6072,1.5942,1.5942,10125.0],["2002-10-22",1.5864,1.5864,1.5864,1.5864,3375.0],["2002-10-23",1.5864,1.5864,1.5668,1.5864,29700.0],["2002-10-24",1.5929,1.5929,1.5929,1.5929,2700.0],["2002-10-25",1.5929,1.5929,1.5929,1.5929,0.0],["2002-10-28",1.5929,1.5929,1.5929,1.5929,0.0],["2002-10-29",1.5798,1.5798,1.5798,1.5798,4050.0],["2002-10-30",1.5733,1.5785,1.5733,1.5746,29025.0],["2002-10-31",1.5733,1.5733,1.5733,1.5733,5400.0],["2002-11-01",1.5733,1.5785,1.5733,1.5733,13500.0],["2002-11-04",1.5733,1.5864,1.5733,1.5798,37800.0],["2002-11-05",1.5733,1.5798,1.5733,1.5733,25650.0],["2002-11-06",1.5733,1.5746,1.5733,1.5733,45225.0],["2002-11-07",1.572,1.5733,1.5694,1.5733,344925.0],["2002-11-08",1.5694,1.5733,1.5576,1.5576,72900.0],["2002-11-11",1.5524,1.5602,1.5407,1.5407,60750.0],["2002-11-12",1.5407,1.5407,1.5407,1.5407,13500.0],["2002-11-13",1.5407,1.5407,1.5328,1.5328,22275.0],["2002-11-14",1.5354,1.5354,1.508,1.5145,126225.0],["2002-11-15",1.5341,1.5341,1.5237,1.5289,35100.0],["2002-11-18",1.5289,1.5289,1.5263,1.5263,2025.0],["2002-11-19",1.5263,1.5263,1.5263,1.5263,3375.0],["2002-11-20",1.5224,1.5276,1.5224,1.5276,3375.0],["2002-11-21",1.5276,1.5276,1.5276,1.5276,0.0],["2002-11-22",1.5276,1.5276,1.5276,1.5276,0.0],["2002-11-25",1.5211,1.5211,1.5145,1.5145,19575.0],["2002-11-26",1.5145,1.5159,1.5145,1.5159,4050.0],["2002-11-27",1.5145,1.5145,1.5145,1.5145,2025.0],["2002-11-29",1.525,1.525,1.5106,1.5106,5400.0],["2002-12-02",1.5237,1.5341,1.5237,1.5341,13500.0],["2002-12-03",1.5354,1.5354,1.5354,1.5354,2700.0],["2002-12-04",1.5341,1.5341,1.5276,1.5276,208575.0],["2002-12-05",1.5263,1.5263,1.5015,1.5185,58050.0],["2002-12-06",1.5185,1.5211,1.5185,1.5211,37800.0],["2002-12-09",1.5145,1.5159,1.5132,1.5132,54000.0],["2002-12-10",1.5106,1.5106,1.5106,1.5106,2700.0],["2002-12-11",1.5093,1.5172,1.5015,1.5015,45225.0],["2002-12-12",1.495,1.495,1.4819,1.4819,118800.0],["2002-12-13",1.4688,1.4688,1.4675,1.4675,7425.0],["2002-12-16",1.4754,1.4819,1.4754,1.4754,14850.0],["2002-12-17",1.4754,1.4754,1.4688,1.4754,6075.0],["2002-12-18",1.4688,1.4688,1.4493,1.4493,10800.0],["2002-12-19",1.4427,1.444,1.4401,1.4427,12825.0],["2002-12-20",1.444,1.444,1.4401,1.4401,97875.0],["2002-12-23",1.4362,1.4362,1.4297,1.4297,42525.0],["2002-12-24",1.4297,1.4297,1.4297,1.4297,0.0],["2002-12-26",1.4362,1.4427,1.4362,1.4375,8775.0],["2002-12-27",1.4375,1.4375,1.4375,1.4375,11475.0],["2002-12-30",1.4467,1.4558,1.4427,1.4558,16200.0],["2002-12-31",1.4519,1.4649,1.4519,1.4545,14175.0],["2003-01-02",1.4493,1.4806,1.4297,1.4362,85050.0],["2003-01-03",1.4362,1.4362,1.4362,1.4362,8100.0],["2003-01-06",1.4375,1.4375,1.4349,1.4349,24975.0],["2003-01-07",1.4388,1.444,1.4388,1.4427,76275.0],["2003-01-08",1.4362,1.4388,1.4362,1.4388,19575.0],["2003-01-09",1.4375,1.4545,1.4362,1.4545,256500.0],["2003-01-10",1.4558,1.4963,1.4558,1.4963,32400.0],["2003-01-13",1.4897,1.4897,1.4754,1.4806,8100.0],["2003-01-14",1.4871,1.5864,1.4871,1.5668,116775.0],["2003-01-15",1.5668,1.5668,1.5615,1.5615,6750.0],["2003-01-16",1.5576,1.5655,1.5576,1.5602,14175.0],["2003-01-17",1.5537,1.5824,1.5537,1.572,16200.0],["2003-01-21",1.5707,1.5733,1.5537,1.5537,58050.0],["2003-01-22",1.5537,1.5537,1.5537,1.5537,21600.0],["2003-01-23",1.5668,1.5694,1.5602,1.5655,20925.0],["2003-01-24",1.5537,1.5537,1.5537,1.5537,2025.0],["2003-01-27",1.5485,1.5485,1.5459,1.5459,3375.0],["2003-01-28",1.5407,1.5407,1.5407,1.5407,5400.0],["2003-01-29",1.5354,1.5354,1.5276,1.5276,11475.0],["2003-01-30",1.5276,1.5289,1.5145,1.5145,31050.0],["2003-01-31",1.5145,1.5237,1.5145,1.5211,6075.0],["2003-02-03",1.5211,1.5328,1.5211,1.5328,13500.0],["2003-02-04",1.5237,1.5289,1.5093,1.5159,18225.0],["2003-02-05",1.5276,1.5276,1.5159,1.5159,2700.0],["2003-02-06",1.5159,1.5159,1.5159,1.5159,0.0],["2003-02-07",1.5145,1.5237,1.5132,1.5132,29025.0],["2003-02-10",1.5093,1.5524,1.5093,1.542,31725.0],["2003-02-11",1.5341,1.5642,1.5341,1.5563,8775.0],["2003-02-12",1.5576,1.5798,1.5537,1.5602,143100.0],["2003-02-13",1.5537,1.5929,1.5537,1.5864,198450.0],["2003-02-14",1.5668,1.5968,1.5668,1.5968,52650.0],["2003-02-18",1.5864,1.5864,1.5733,1.5733,60750.0],["2003-02-19",1.5668,1.5668,1.5668,1.5668,2700.0],["2003-02-20",1.5668,1.5668,1.5668,1.5668,2025.0],["2003-02-21",1.5681,1.5681,1.555,1.5576,77625.0],["2003-02-24",1.5524,1.5524,1.5524,1.5524,675.0],["2003-02-25",1.5511,1.5511,1.5472,1.5472,6750.0],["2003-02-26",1.5472,1.5472,1.5472,1.5472,0.0],["2003-02-27",1.5485,1.5485,1.5459,1.5459,4725.0],["2003-02-28",1.542,1.542,1.5407,1.5407,10125.0],["2003-03-03",1.5537,1.5733,1.5537,1.5602,16875.0],["2003-03-04",1.5537,1.5537,1.5537,1.5537,24300.0],["2003-03-05",1.5537,1.572,1.5537,1.5537,49275.0],["2003-03-06",1.542,1.542,1.5407,1.5407,6750.0],["2003-03-07",1.5407,1.5537,1.5407,1.5537,5400.0],["2003-03-10",1.5433,1.5433,1.5433,1.5433,1350.0],["2003-03-11",1.5433,1.5433,1.5433,1.5433,0.0],["2003-03-12",1.5472,1.5681,1.5472,1.5472,47250.0],["2003-03-13",1.5668,1.5668,1.555,1.555,34425.0],["2003-03-14",1.555,1.5694,1.555,1.5655,10800.0],["2003-03-17",1.5655,1.5655,1.5655,1.5655,0.0],["2003-03-18",1.5655,1.5655,1.5602,1.5642,2700.0],["2003-03-19",1.555,1.555,1.5341,1.542,53325.0],["2003-03-20",1.5407,1.5681,1.5407,1.5563,10125.0],["2003-03-21",1.5472,1.5472,1.5276,1.5276,43875.0],["2003-03-24",1.5276,1.5276,1.5276,1.5276,0.0],["2003-03-25",1.5172,1.5172,1.5172,1.5172,3375.0],["2003-03-26",1.5172,1.5172,1.5172,1.5172,0.0],["2003-03-27",1.5172,1.5172,1.5172,1.5172,0.0],["2003-03-28",1.5172,1.5407,1.5172,1.5407,11475.0],["2003-03-31",1.5537,1.5681,1.5276,1.5354,93825.0],["2003-04-01",1.5276,1.5276,1.5276,1.5276,675.0],["2003-04-02",1.5341,1.5563,1.5341,1.5407,10800.0],["2003-04-03",1.5407,1.5655,1.5407,1.5459,16200.0],["2003-04-04",1.542,1.542,1.5407,1.5407,11475.0],["2003-04-07",1.5459,1.5459,1.5145,1.5145,20925.0],["2003-04-08",1.5145,1.5172,1.4884,1.5172,49950.0],["2003-04-09",1.5041,1.5041,1.5015,1.5015,4725.0],["2003-04-10",1.5015,1.5015,1.4897,1.5015,17550.0],["2003-04-11",1.5106,1.5668,1.5106,1.5459,55350.0],["2003-04-14",1.5472,1.5472,1.5276,1.5276,95850.0],["2003-04-15",1.5276,1.5668,1.5276,1.5668,12825.0],["2003-04-16",1.5289,1.5459,1.5289,1.5354,95175.0],["2003-04-17",1.5446,1.5668,1.5446,1.5668,70875.0],["2003-04-21",1.5668,1.5733,1.5668,1.5681,43875.0],["2003-04-22",1.5668,1.5694,1.5668,1.5681,14175.0],["2003-04-23",1.5733,1.5864,1.5733,1.5864,10125.0],["2003-04-24",1.5929,1.5929,1.5759,1.5759,11475.0],["2003-04-25",1.5759,1.5759,1.5498,1.5759,15525.0],["2003-04-28",1.5759,1.5759,1.5759,1.5759,0.0],["2003-04-29",1.5733,1.5733,1.5668,1.5681,29700.0],["2003-04-30",1.5681,1.5694,1.5681,1.5694,11475.0],["2003-05-01",1.5798,1.5798,1.5798,1.5798,19575.0],["2003-05-02",1.5798,1.5981,1.5681,1.5681,9450.0],["2003-05-05",1.6529,1.6529,1.6255,1.6255,97875.0],["2003-05-06",1.6125,1.6125,1.5994,1.5994,56700.0],["2003-05-07",1.6059,1.6321,1.6059,1.6321,11475.0],["2003-05-08",1.6321,1.6973,1.6321,1.6973,48600.0],["2003-05-09",1.6843,1.6843,1.6321,1.6321,9450.0],["2003-05-12",1.6334,1.6843,1.619,1.6216,112725.0],["2003-05-13",1.6242,1.6477,1.6242,1.6477,4725.0],["2003-05-14",1.6477,1.6477,1.6347,1.6347,4725.0],["2003-05-15",1.6347,1.6778,1.6347,1.6451,10125.0],["2003-05-16",1.6451,1.6451,1.6451,1.6451,0.0],["2003-05-19",1.6451,1.6451,1.6151,1.6347,68850.0],["2003-05-20",1.6347,1.6347,1.6347,1.6347,0.0],["2003-05-21",1.6321,1.6321,1.6321,1.6321,27000.0],["2003-05-22",1.6216,1.6216,1.6216,1.6216,675.0],["2003-05-23",1.6216,1.6216,1.6216,1.6216,0.0],["2003-05-27",1.6072,1.619,1.6059,1.619,8100.0],["2003-05-28",1.619,1.6203,1.5968,1.5968,16200.0],["2003-05-29",1.5694,1.5929,1.5694,1.5929,49950.0],["2003-05-30",1.5929,1.6347,1.5929,1.6347,42525.0],["2003-06-02",1.6307,1.636,1.6307,1.636,213975.0],["2003-06-03",1.636,1.636,1.636,1.636,1350.0],["2003-06-04",1.6229,1.6281,1.6059,1.6203,15525.0],["2003-06-05",1.6281,1.6281,1.602,1.6059,37125.0],["2003-06-06",1.6059,1.6086,1.602,1.602,5400.0],["2003-06-09",1.5929,1.6242,1.5864,1.5968,22950.0],["2003-06-10",1.619,1.6451,1.619,1.6451,12825.0],["2003-06-11",1.6451,1.6516,1.6451,1.6464,20250.0],["2003-06-12",1.6647,1.7013,1.6647,1.6712,39825.0],["2003-06-13",1.6582,1.6582,1.6582,1.6582,8775.0],["2003-06-16",1.6516,1.6686,1.6516,1.6647,3375.0],["2003-06-17",1.666,1.666,1.6451,1.6516,2700.0],["2003-06-18",1.6477,1.6477,1.6451,1.6451,5400.0],["2003-06-19",1.6451,1.6451,1.6438,1.6451,14175.0],["2003-06-20",1.6451,1.6451,1.619,1.619,13500.0],["2003-06-23",1.5929,1.5994,1.5707,1.5929,19575.0],["2003-06-24",1.5772,1.5968,1.5772,1.5811,10800.0],["2003-06-25",1.5916,1.5916,1.5798,1.5798,8775.0],["2003-06-26",1.6125,1.6451,1.5929,1.5929,58050.0],["2003-06-27",1.5811,1.5811,1.5798,1.5811,42525.0],["2003-06-30",1.5746,1.5746,1.5746,1.5746,1350.0],["2003-07-01",1.5994,1.6125,1.5994,1.6125,2700.0],["2003-07-02",1.6321,1.683,1.6321,1.6464,24975.0],["2003-07-03",1.6464,1.6464,1.6464,1.6464,0.0],["2003-07-07",1.6778,1.6778,1.6451,1.6451,8100.0],["2003-07-08",1.6451,1.6451,1.6451,1.6451,0.0],["2003-07-09",1.6321,1.6321,1.6059,1.6059,2025.0],["2003-07-10",1.5759,1.5759,1.5759,1.5759,2700.0],["2003-07-11",1.6164,1.6451,1.6164,1.6321,37125.0],["2003-07-14",1.619,1.619,1.6059,1.6059,2025.0],["2003-07-15",1.6059,1.6059,1.5798,1.5824,13500.0],["2003-07-16",1.6072,1.6072,1.6072,1.6072,5400.0],["2003-07-17",1.5811,1.5824,1.5811,1.5824,3375.0],["2003-07-18",1.6086,1.6321,1.6086,1.6321,33750.0],["2003-07-21",1.5994,1.5994,1.5994,1.5994,6750.0],["2003-07-22",1.5668,1.5681,1.5537,1.5681,91125.0],["2003-07-23",1.5811,1.6516,1.5811,1.5864,58725.0],["2003-07-24",1.6007,1.6007,1.5994,1.5994,7425.0],["2003-07-25",1.5994,1.5994,1.5994,1.5994,2025.0],["2003-07-28",1.5994,1.5994,1.5929,1.5929,6075.0],["2003-07-29",1.5798,1.5798,1.5798,1.5798,1350.0],["2003-07-30",1.5668,1.5681,1.5668,1.5668,6075.0],["2003-07-31",1.5668,1.5929,1.5668,1.5733,6075.0],["2003-08-01",1.5994,1.5994,1.5864,1.5981,8100.0],["2003-08-04",1.5851,1.5851,1.5851,1.5851,675.0],["2003-08-05",1.5981,1.5981,1.5981,1.5981,675.0],["2003-08-06",1.5981,1.5981,1.5981,1.5981,0.0],["2003-08-07",1.5981,1.5981,1.5981,1.5981,0.0],["2003-08-08",1.6307,1.6608,1.6307,1.6582,40500.0],["2003-08-11",1.6516,1.6516,1.6046,1.6059,66150.0],["2003-08-12",1.6059,1.6059,1.6059,1.6059,6750.0],["2003-08-13",1.6321,1.6321,1.6321,1.6321,8775.0],["2003-08-14",1.6321,1.6516,1.6281,1.6281,19575.0],["2003-08-15",1.6451,1.6451,1.6451,1.6451,2700.0],["2003-08-18",1.6216,1.6451,1.6216,1.6451,16875.0],["2003-08-19",1.6451,1.6451,1.6451,1.6451,0.0],["2003-08-20",1.6216,1.6438,1.6216,1.6438,16200.0],["2003-08-21",1.6699,1.6699,1.5994,1.5994,424575.0],["2003-08-22",1.5994,1.5994,1.5994,1.5994,0.0],["2003-08-25",1.5733,1.6072,1.5733,1.6072,9450.0],["2003-08-26",1.602,1.602,1.602,1.602,675.0],["2003-08-27",1.589,1.6086,1.589,1.6086,3375.0],["2003-08-28",1.6281,1.6281,1.6281,1.6281,1350.0],["2003-08-29",1.6307,1.6321,1.6307,1.6321,9450.0],["2003-09-02",1.6647,1.683,1.6425,1.683,101250.0],["2003-09-03",1.683,1.683,1.683,1.683,0.0],["2003-09-04",1.6503,1.6503,1.6373,1.6373,6750.0],["2003-09-05",1.6386,1.6425,1.6386,1.6412,4725.0],["2003-09-08",1.73,1.7953,1.73,1.7626,266625.0],["2003-09-09",1.7887,1.7887,1.7169,1.7744,59400.0],["2003-09-10",1.7953,1.8083,1.7626,1.7626,89775.0],["2003-09-11",1.7626,1.7626,1.7339,1.7469,24975.0],["2003-09-12",1.7496,1.7613,1.7365,1.7496,22275.0],["2003-09-15",1.7365,1.7365,1.7274,1.7365,20925.0],["2003-09-16",1.7169,1.7613,1.7169,1.7234,14850.0],["2003-09-17",1.7365,1.76,1.73,1.7365,24975.0],["2003-09-18",1.7313,1.743,1.7313,1.7326,57375.0],["2003-09-19",1.7456,1.7548,1.73,1.7548,34425.0],["2003-09-22",1.7548,1.7757,1.7365,1.7626,41175.0],["2003-09-23",1.7613,1.7874,1.7574,1.7574,6075.0],["2003-09-24",1.7887,1.794,1.7757,1.7757,30375.0],["2003-09-25",1.743,1.7626,1.743,1.7626,4725.0],["2003-09-26",1.7639,1.7744,1.7339,1.7705,62775.0],["2003-09-29",1.7691,1.7822,1.7691,1.7822,14175.0],["2003-09-30",1.7691,1.7691,1.7626,1.7626,4725.0],["2003-10-01",1.7757,1.7757,1.7339,1.7339,5400.0],["2003-10-02",1.7469,1.7626,1.7469,1.7613,14175.0],["2003-10-03",1.7613,1.7613,1.7613,1.7613,3375.0],["2003-10-06",1.7522,1.7522,1.7509,1.7509,2025.0],["2003-10-07",1.7678,1.7678,1.7678,1.7678,1350.0],["2003-10-08",1.7678,1.7822,1.7561,1.7822,34425.0],["2003-10-09",1.7822,1.7966,1.7822,1.7953,203175.0],["2003-10-10",1.8279,1.8279,1.8018,1.8083,12825.0],["2003-10-13",1.7561,1.8279,1.7561,1.8279,65475.0],["2003-10-14",1.7887,1.8214,1.7496,1.7757,48600.0],["2003-10-15",1.7705,1.8201,1.7691,1.8201,41175.0],["2003-10-16",1.794,1.837,1.794,1.8331,26325.0],["2003-10-17",1.8344,1.8344,1.8331,1.8344,33750.0],["2003-10-20",1.8214,1.8331,1.8214,1.8331,33750.0],["2003-10-21",1.8357,1.8357,1.8057,1.8344,10125.0],["2003-10-22",1.8331,1.841,1.8331,1.841,20250.0],["2003-10-23",1.8331,1.841,1.8331,1.841,20250.0],["2003-10-24",1.8749,1.8749,1.8175,1.8175,57375.0],["2003-10-27",1.8279,1.841,1.8279,1.8279,2211300.0],["2003-10-28",1.8279,1.8697,1.8279,1.8697,22950.0],["2003-10-29",1.8958,1.8958,1.8344,1.8344,10800.0],["2003-10-30",1.8671,1.8867,1.8671,1.8827,37800.0],["2003-10-31",1.8906,1.8932,1.8906,1.8932,1350.0],["2003-11-03",1.9128,1.9258,1.9128,1.9258,17550.0],["2003-11-04",1.9193,1.9193,1.8997,1.8997,4050.0],["2003-11-05",1.8997,1.8997,1.8997,1.8997,0.0],["2003-11-06",1.8697,1.8723,1.8566,1.8723,12150.0],["2003-11-07",1.8645,1.8919,1.841,1.8919,29700.0],["2003-11-10",1.9115,1.9193,1.9049,1.9049,20925.0],["2003-11-11",1.9585,2.0303,1.9585,2.0016,170775.0],["2003-11-12",2.0277,2.1151,2.0237,2.1151,178200.0],["2003-11-13",2.089,2.1308,2.0629,2.0642,77625.0],["2003-11-14",2.0237,2.1151,2.0237,2.1021,70200.0],["2003-11-17",2.089,2.1282,2.0629,2.0629,37800.0],["2003-11-18",2.0642,2.0838,2.0446,2.0512,22950.0],["2003-11-19",2.0499,2.1008,2.0303,2.1008,39825.0],["2003-11-20",2.1008,2.1086,2.0694,2.089,14850.0],["2003-11-21",2.1151,2.1269,2.1151,2.1191,11475.0],["2003-11-24",2.0929,2.187,2.0929,2.1687,101925.0],["2003-11-25",2.1674,2.2196,2.1674,2.1883,45225.0],["2003-11-26",2.1739,2.2196,2.1661,2.1935,60750.0],["2003-11-28",2.2,2.2522,2.2,2.2379,14175.0],["2003-12-01",2.2588,2.2588,2.2196,2.2548,44550.0],["2003-12-02",2.2718,2.3214,2.2718,2.3214,39825.0],["2003-12-03",2.3214,2.3384,2.2914,2.324,48600.0],["2003-12-04",2.3436,2.3436,2.3175,2.3345,69525.0],["2003-12-05",2.3345,2.3489,2.3045,2.3084,22950.0],["2003-12-08",2.3345,2.3606,2.311,2.3358,41175.0],["2003-12-09",2.3032,2.3502,2.3032,2.3306,16875.0],["2003-12-10",2.3045,2.3058,2.2718,2.2953,35775.0],["2003-12-11",2.324,2.3306,2.2875,2.2979,33075.0],["2003-12-12",2.2588,2.3045,2.2588,2.3045,3375.0],["2003-12-15",2.3162,2.3175,2.2927,2.3175,31725.0],["2003-12-16",2.3188,2.3188,2.311,2.311,54000.0],["2003-12-17",2.3162,2.4285,2.3162,2.4285,226800.0],["2003-12-18",2.4285,2.4285,2.4154,2.4154,94500.0],["2003-12-19",2.4167,2.4677,2.4141,2.4677,33075.0],["2003-12-22",2.4677,2.4677,2.4468,2.4468,5400.0],["2003-12-23",2.4481,2.4768,2.4481,2.4768,4725.0],["2003-12-24",2.4768,2.4768,2.4768,2.4768,0.0],["2003-12-26",2.4807,2.4807,2.4807,2.4807,3375.0],["2003-12-29",2.4807,2.546,2.4416,2.5395,151875.0],["2003-12-30",2.5134,2.5826,2.5134,2.5826,10125.0],["2003-12-31",2.5708,2.5708,2.5134,2.546,18900.0],["2004-01-02",2.4938,2.4938,2.418,2.418,71550.0],["2004-01-05",2.3919,2.4285,2.3919,2.4102,184275.0],["2004-01-06",2.4102,2.4546,2.4102,2.4546,33750.0],["2004-01-07",2.4742,2.4742,2.4546,2.4742,49275.0],["2004-01-08",2.4807,2.5199,2.4794,2.5134,31050.0],["2004-01-09",2.5147,2.5147,2.5003,2.5068,37125.0],["2004-01-12",2.4807,2.5591,2.4807,2.5264,62100.0],["2004-01-13",2.5225,2.5329,2.5225,2.5225,35775.0],["2004-01-14",2.5238,2.546,2.5225,2.546,56700.0],["2004-01-15",2.5773,2.6361,2.5721,2.6113,175500.0],["2004-01-16",2.6126,2.6962,2.6126,2.6452,104625.0],["2004-01-20",2.6452,2.67,2.6439,2.6518,42525.0],["2004-01-21",2.6635,2.7027,2.6635,2.674,43875.0],["2004-01-22",2.7027,2.7314,2.6935,2.6935,28350.0],["2004-01-23",2.7027,2.7418,2.6922,2.7418,52650.0],["2004-01-26",2.7614,2.8137,2.7484,2.798,147150.0],["2004-01-27",2.8437,2.8437,2.798,2.8006,48600.0],["2004-01-28",2.8006,2.862,2.8006,2.8137,49950.0],["2004-01-29",2.811,2.8124,2.8084,2.8084,25650.0],["2004-01-30",2.8084,2.811,2.8084,2.8097,10125.0],["2004-02-02",2.8097,2.862,2.8097,2.862,38475.0],["2004-02-03",2.8607,2.9573,2.8607,2.9442,180225.0],["2004-02-04",2.9834,2.9978,2.9534,2.9978,91125.0],["2004-02-05",3.0291,3.2576,2.9899,3.2445,260550.0],["2004-02-06",3.2445,3.3646,3.2445,3.3464,648675.0],["2004-02-09",3.3921,3.4012,3.3359,3.3686,236925.0],["2004-02-10",3.3294,3.3294,3.1074,3.1335,324675.0],["2004-02-11",3.1074,3.114,3.016,3.114,204525.0],["2004-02-12",3.114,3.2119,3.114,3.1597,78975.0],["2004-02-13",3.1858,3.1923,3.1466,3.1858,20925.0],["2004-02-17",3.1988,3.2837,3.1662,3.2772,125550.0],["2004-02-18",3.3033,3.4234,3.2706,3.3947,163350.0],["2004-02-19",3.3947,3.3947,3.251,3.2772,65475.0],["2004-02-20",3.2524,3.2837,3.2249,3.2837,34425.0],["2004-02-23",3.3294,3.4143,3.2641,3.3398,249075.0],["2004-02-24",3.3137,3.3137,3.2249,3.2484,113400.0],["2004-02-25",3.2223,3.2759,3.2014,3.2497,80325.0],["2004-02-26",3.2759,3.2902,3.2262,3.2576,52650.0],["2004-02-27",3.2641,3.2654,3.2315,3.2458,33075.0],["2004-03-01",3.2772,3.4116,3.2772,3.409,82350.0],["2004-03-02",3.396,3.5553,3.3633,3.537,116775.0],["2004-03-03",3.5383,3.5579,3.5239,3.5318,122850.0],["2004-03-04",3.5252,3.6597,3.5252,3.6571,134325.0],["2004-03-05",3.6623,3.7576,3.6623,3.7563,218700.0],["2004-03-08",3.7864,3.8778,3.7864,3.7994,234225.0],["2004-03-09",3.8582,3.8582,3.8125,3.8516,219375.0],["2004-03-10",3.8621,3.883,3.7668,3.7798,168750.0],["2004-03-11",3.7994,3.7994,3.6702,3.6884,54675.0],["2004-03-12",3.6571,3.6571,3.597,3.5984,59400.0],["2004-03-15",3.5709,3.5775,3.3033,3.3059,185625.0],["2004-03-16",3.3359,3.3385,3.2772,3.2902,99900.0],["2004-03-17",3.2798,3.2967,3.0421,3.0552,385425.0],["2004-03-18",3.0813,3.1453,3.0813,3.0826,166725.0],["2004-03-19",3.0944,3.1727,3.0944,3.1022,124875.0],["2004-03-22",3.05,3.05,2.9769,3.0421,49950.0],["2004-03-23",3.0944,3.127,3.003,3.0565,124200.0],["2004-03-24",3.0683,3.0683,2.9925,3.0356,48600.0],["2004-03-25",3.0343,3.067,3.0343,3.0513,64125.0],["2004-03-26",3.0643,3.1035,3.0252,3.0265,87075.0],["2004-03-29",3.0552,3.1166,3.0552,3.0656,47250.0],["2004-03-30",3.0918,3.0918,3.003,3.0265,36450.0],["2004-03-31",3.0526,3.1231,3.0526,3.1218,94500.0],["2004-04-01",3.127,3.127,3.02,3.1113,64800.0],["2004-04-02",3.0722,3.1335,3.067,3.1309,47925.0],["2004-04-05",3.1322,3.1335,3.0826,3.1322,22950.0],["2004-04-06",3.0931,3.1283,3.0709,3.1283,23625.0],["2004-04-07",3.1022,3.1335,3.0813,3.1322,149850.0],["2004-04-08",3.1335,3.2093,3.1113,3.1988,72900.0],["2004-04-12",3.1662,3.1819,3.1401,3.1753,10125.0],["2004-04-13",3.1988,3.2511,3.1792,3.1897,22275.0],["2004-04-14",3.1727,3.2119,3.114,3.2119,56700.0],["2004-04-15",3.1792,3.1858,3.0761,3.1022,163350.0],["2004-04-16",3.0813,3.1283,3.0761,3.1113,24300.0],["2004-04-19",3.0134,3.0656,3.0134,3.05,97875.0],["2004-04-20",3.0173,3.063,2.9769,2.9769,44550.0],["2004-04-21",2.9573,2.9573,2.8855,2.8933,107325.0],["2004-04-22",2.8724,3.0878,2.8724,3.0878,108000.0],["2004-04-23",3.1283,3.1283,3.0591,3.0643,31725.0],["2004-04-26",3.0317,3.0983,3.0317,3.0735,33750.0],["2004-04-27",3.0552,3.0878,3.0435,3.0878,22950.0],["2004-04-28",3.0683,3.0813,3.0461,3.0461,33075.0],["2004-04-29",3.0617,3.0617,3.003,3.0226,33750.0],["2004-04-30",2.9912,3.0291,2.9508,2.9508,36450.0],["2004-05-03",2.9181,2.9246,2.8985,2.9246,18900.0],["2004-05-04",2.9246,2.9259,2.8202,2.8515,86400.0],["2004-05-05",2.9377,3.1335,2.9377,3.0761,247725.0],["2004-05-06",3.05,3.127,3.016,3.0552,92475.0],["2004-05-07",3.0356,3.0356,3.0147,3.0147,16875.0],["2004-05-10",2.9899,3.0226,2.9638,3.0226,60750.0],["2004-05-11",2.9899,3.0996,2.9899,3.0996,33750.0],["2004-05-12",3.127,3.127,3.0356,3.0787,12825.0],["2004-05-13",3.0774,3.1205,3.0774,3.1074,8775.0],["2004-05-14",3.1113,3.2615,3.1113,3.2615,108000.0],["2004-05-17",3.2719,3.2837,3.2315,3.2524,38475.0],["2004-05-18",3.2445,3.2445,3.2236,3.2236,49275.0],["2004-05-19",3.2262,3.2262,3.1988,3.2119,73575.0],["2004-05-20",3.2315,3.2393,3.2184,3.2236,71550.0],["2004-05-21",3.2249,3.2249,3.1727,3.2249,98550.0],["2004-05-24",3.3033,3.3033,3.255,3.2641,209925.0],["2004-05-25",3.2837,3.2837,3.2641,3.268,74925.0],["2004-05-26",3.2706,3.2772,3.2641,3.2746,49950.0],["2004-05-27",3.2615,3.2759,3.1531,3.1923,75600.0],["2004-05-28",3.1636,3.3163,3.1466,3.2772,136350.0],["2004-06-01",3.2615,3.2876,3.2054,3.2615,166725.0],["2004-06-02",3.2772,3.3163,3.2249,3.2511,95850.0],["2004-06-03",3.2772,3.3033,3.2119,3.2197,46575.0],["2004-06-04",3.2576,3.3881,3.2576,3.3881,126225.0],["2004-06-07",3.4143,3.5383,3.4143,3.5161,130950.0],["2004-06-08",3.5109,3.5109,3.473,3.4821,52650.0],["2004-06-09",3.4926,3.5357,3.4913,3.4952,70200.0],["2004-06-10",3.5057,3.5513,3.5004,3.503,219375.0],["2004-06-14",3.4378,3.4965,3.4234,3.4782,232200.0],["2004-06-15",3.4821,3.5252,3.4821,3.5213,101250.0],["2004-06-16",3.5474,3.6584,3.5474,3.6427,181575.0],["2004-06-17",3.6427,3.6819,3.5957,3.6101,152550.0],["2004-06-18",3.5383,3.5709,3.4665,3.4665,156600.0],["2004-06-21",3.4404,3.4991,3.4404,3.4704,66825.0],["2004-06-22",3.4795,3.5448,3.4795,3.5422,139050.0],["2004-06-23",3.5161,3.5696,3.5161,3.537,152550.0],["2004-06-24",3.5252,3.5461,3.4456,3.4991,178875.0],["2004-06-25",3.5775,3.5775,3.473,3.5448,877500.0],["2004-06-28",3.5709,3.5709,3.5174,3.5318,193050.0],["2004-06-29",3.4991,3.5513,3.4991,3.5396,135675.0],["2004-06-30",3.5579,3.5709,3.5344,3.5513,190350.0],["2004-07-01",3.5644,3.5709,3.5252,3.5579,177525.0],["2004-07-02",3.5709,3.5709,3.5396,3.5448,35775.0],["2004-07-06",3.5775,3.5957,3.5448,3.5957,170775.0],["2004-07-07",3.6219,3.6362,3.5513,3.5513,104625.0],["2004-07-08",3.5187,3.5644,3.5017,3.5383,127575.0],["2004-07-09",3.5252,3.5644,3.5239,3.5644,112050.0],["2004-07-12",3.537,3.5879,3.5265,3.584,110700.0],["2004-07-13",3.5644,3.5905,3.4991,3.5109,148500.0],["2004-07-14",3.5122,3.5252,3.5057,3.5057,16200.0],["2004-07-15",3.4861,3.5605,3.473,3.5252,110700.0],["2004-07-16",3.5043,3.5527,3.5017,3.5057,93825.0],["2004-07-19",3.4861,3.5448,3.4861,3.5239,116100.0],["2004-07-20",3.5122,3.5788,3.5122,3.5709,118125.0],["2004-07-21",3.5905,3.5905,3.5644,3.5657,125550.0],["2004-07-22",3.5513,3.5775,3.5357,3.5775,50625.0],["2004-07-23",3.5448,3.5853,3.5448,3.5709,73575.0],["2004-07-26",3.5696,3.5905,3.5644,3.5748,140400.0],["2004-07-27",3.5487,3.5709,3.4991,3.5513,65475.0],["2004-07-28",3.5357,3.5657,3.473,3.473,66825.0],["2004-07-29",3.4469,3.4469,3.3359,3.3359,105975.0],["2004-07-30",3.332,3.3333,3.1401,3.1649,160650.0],["2004-08-02",3.1335,3.2484,3.1335,3.2184,99900.0],["2004-08-03",3.2223,3.2798,3.2145,3.2145,48600.0],["2004-08-04",3.2602,3.2732,3.2275,3.2289,70200.0],["2004-08-05",3.2027,3.2027,3.1466,3.161,57375.0],["2004-08-06",3.1335,3.1348,3.0787,3.114,75600.0],["2004-08-09",3.0813,3.1335,3.0683,3.0683,55350.0],["2004-08-10",3.097,3.2014,3.097,3.1597,93150.0],["2004-08-11",3.1335,3.1727,3.1127,3.1127,83025.0],["2004-08-12",3.0865,3.1022,3.0617,3.0617,72900.0],["2004-08-13",3.0604,3.0683,3.0421,3.0604,68850.0],["2004-08-16",3.0604,3.1492,3.0604,3.1492,100575.0],["2004-08-17",3.1727,3.174,3.1505,3.1505,35775.0],["2004-08-18",3.1466,3.1988,3.1348,3.1988,63450.0],["2004-08-19",3.1662,3.1936,3.1662,3.1714,8775.0],["2004-08-20",3.1335,3.1897,3.1179,3.1897,38475.0],["2004-08-23",3.1805,3.3033,3.1805,3.2994,43200.0],["2004-08-24",3.3294,3.5265,3.3294,3.5265,106650.0],["2004-08-25",3.5513,3.6036,3.5383,3.597,157275.0],["2004-08-26",3.5853,3.5853,3.473,3.5252,53325.0],["2004-08-27",3.5252,3.5592,3.4991,3.5292,43200.0],["2004-08-30",3.5122,3.6166,3.5122,3.6166,89100.0],["2004-08-31",3.5931,3.6127,3.5252,3.5657,74250.0],["2004-09-01",3.5853,3.708,3.5853,3.6232,93150.0],["2004-09-02",3.6232,3.6493,3.5644,3.6166,62100.0],["2004-09-03",3.6297,3.6558,3.597,3.6414,35100.0],["2004-09-07",3.6845,3.6884,3.6336,3.6558,108000.0],["2004-09-08",3.6558,3.6819,3.6232,3.6245,132975.0],["2004-09-09",3.6245,3.6427,3.6245,3.631,61425.0],["2004-09-10",3.5918,3.5918,3.5448,3.5657,34425.0],["2004-09-13",3.5448,3.5553,3.4678,3.4795,105975.0],["2004-09-14",3.4469,3.5318,3.443,3.4939,68175.0],["2004-09-15",3.5083,3.5827,3.5083,3.5513,50625.0],["2004-09-16",3.5688,3.6366,3.527,3.6123,63281.0],["2004-09-17",3.6471,3.6471,3.5026,3.5113,131625.0],["2004-09-20",3.4817,3.5026,3.4539,3.5009,49106.0],["2004-09-21",3.5026,3.5026,3.4643,3.4835,42019.0],["2004-09-22",3.4904,3.4904,3.3947,3.3964,77456.0],["2004-09-23",3.3947,3.3947,3.3268,3.3511,40500.0],["2004-09-24",3.3529,3.3703,3.3407,3.3668,36450.0],["2004-09-27",3.3703,3.3982,3.3424,3.3894,59738.0],["2004-09-28",3.3668,3.4034,3.3668,3.386,25819.0],["2004-09-29",3.3929,3.4208,3.3686,3.4208,39994.0],["2004-09-30",3.3947,3.4382,3.3564,3.4121,76444.0],["2004-10-01",3.3947,3.5113,3.3912,3.5026,65813.0],["2004-10-04",3.5252,3.5862,3.5026,3.5513,35438.0],["2004-10-05",3.5531,3.567,3.4991,3.4991,33413.0],["2004-10-06",3.4608,3.5601,3.4382,3.5601,849488.0],["2004-10-07",3.5949,3.6105,3.5635,3.6036,77963.0],["2004-10-08",3.6018,3.6036,3.5339,3.5531,32400.0],["2004-10-11",3.5531,3.6105,3.5374,3.6105,70875.0],["2004-10-12",3.5757,3.6715,3.5757,3.6471,78469.0],["2004-10-13",3.6541,3.6541,3.5322,3.5601,63788.0],["2004-10-14",3.5862,3.5862,3.4521,3.4904,50625.0],["2004-10-15",3.5009,3.5113,3.4469,3.4748,30375.0],["2004-10-18",3.4922,3.4922,3.4382,3.4608,388294.0],["2004-10-19",3.4643,3.4643,3.4208,3.4382,23288.0],["2004-10-20",3.4556,3.5043,3.4347,3.4643,66319.0],["2004-10-21",3.426,3.4643,3.4121,3.4277,58725.0],["2004-10-22",3.4382,3.4382,3.3424,3.3442,27338.0],["2004-10-25",3.3442,3.4121,3.3146,3.3947,31894.0],["2004-10-26",3.3964,3.4382,3.3773,3.4225,56194.0],["2004-10-27",3.4382,3.4608,3.3651,3.4452,55688.0],["2004-10-28",3.4121,3.4469,3.3773,3.4382,69863.0],["2004-10-29",3.4208,3.4469,3.3964,3.4156,28856.0],["2004-11-01",3.3947,3.4469,3.3947,3.4295,31894.0],["2004-11-02",3.4121,3.4121,3.3337,3.3424,58725.0],["2004-11-03",3.3599,3.4086,3.3599,3.379,25313.0],["2004-11-04",3.4208,3.5043,3.4208,3.4835,53663.0],["2004-11-05",3.5183,3.5496,3.4817,3.5252,13669.0],["2004-11-08",3.473,3.48,3.4034,3.4121,61256.0],["2004-11-09",3.4034,3.5252,3.4034,3.4974,45563.0],["2004-11-10",3.5235,3.6541,3.4956,3.6471,36956.0],["2004-11-11",3.6715,3.7359,3.6558,3.6906,71888.0],["2004-11-12",3.7167,3.7359,3.6558,3.708,52650.0],["2004-11-15",3.668,3.6802,3.6628,3.668,23288.0],["2004-11-16",3.6906,3.7777,3.6871,3.7428,92138.0],["2004-11-17",3.7811,3.8247,3.7568,3.8125,61763.0],["2004-11-18",3.8212,3.8212,3.7254,3.7811,15694.0],["2004-11-19",3.7603,3.7603,3.7202,3.7272,17213.0],["2004-11-22",3.6993,3.9256,3.6906,3.9239,59231.0],["2004-11-23",3.9256,3.9866,3.9187,3.9517,25819.0],["2004-11-24",3.9517,4.0684,3.9517,4.0179,35438.0],["2004-11-26",4.0005,4.0579,3.9883,4.0562,13163.0],["2004-11-29",4.0214,4.1189,4.0214,4.1067,89606.0],["2004-11-30",4.1067,4.1868,4.1067,4.1868,64294.0],["2004-12-01",4.1955,4.2338,4.1432,4.1868,77456.0],["2004-12-02",4.2042,4.2129,4.1606,4.2077,33413.0],["2004-12-03",4.2251,4.2964,4.2129,4.2164,29869.0],["2004-12-06",4.1955,4.1955,4.0788,4.0823,25313.0],["2004-12-07",4.0475,4.0475,3.8926,3.8926,61256.0],["2004-12-08",3.8525,3.8525,3.8003,3.8299,68344.0],["2004-12-09",3.8473,3.8473,3.7829,3.809,17719.0],["2004-12-10",3.8299,3.8734,3.7951,3.8212,19744.0],["2004-12-13",3.8473,3.8734,3.8299,3.8299,102263.0],["2004-12-14",3.8264,3.856,3.8073,3.8473,39488.0],["2004-12-15",3.8873,3.8873,3.7655,3.7811,52144.0],["2004-12-16",3.7428,3.8125,3.6732,3.8125,113906.0],["2004-12-17",3.7951,3.8125,3.769,3.8125,26831.0],["2004-12-20",3.7742,3.8821,3.7515,3.7515,54169.0],["2004-12-21",3.7132,3.7376,3.6906,3.7167,42019.0],["2004-12-22",3.7481,3.7481,3.6715,3.708,32400.0],["2004-12-23",3.708,3.8229,3.708,3.7603,65813.0],["2004-12-27",3.7985,3.8281,3.6732,3.6732,46069.0],["2004-12-28",3.7098,3.7777,3.7098,3.7428,30881.0],["2004-12-29",3.6993,3.7394,3.6767,3.7237,24806.0],["2004-12-30",3.6837,3.6871,3.5879,3.6575,34425.0],["2004-12-31",3.6454,3.6715,3.6192,3.6471,56194.0],["2005-01-03",3.621,3.621,3.4922,3.52,127575.0],["2005-01-04",3.5635,3.5653,3.466,3.4817,94163.0],["2005-01-05",3.4382,3.5061,3.3842,3.4086,78469.0],["2005-01-06",3.3807,3.4643,3.3807,3.4452,58725.0],["2005-01-07",3.4103,3.48,3.3807,3.3807,53663.0],["2005-01-10",3.4016,3.4974,3.3773,3.4835,62775.0],["2005-01-11",3.4469,3.5949,3.4469,3.5618,87581.0],["2005-01-12",3.527,3.5601,3.4974,3.5305,35438.0],["2005-01-13",3.4991,3.5357,3.4469,3.4469,45563.0],["2005-01-14",3.4208,3.5113,3.4208,3.4765,51131.0],["2005-01-18",3.4417,3.5392,3.4417,3.5113,59738.0],["2005-01-19",3.5444,3.6001,3.4904,3.5252,82519.0],["2005-01-20",3.4678,3.4922,3.4504,3.4504,48094.0],["2005-01-21",3.4591,3.466,3.4156,3.433,56194.0],["2005-01-24",3.3947,3.4277,3.379,3.379,71888.0],["2005-01-25",3.419,3.473,3.3947,3.4138,39994.0],["2005-01-26",3.4556,3.4922,3.4382,3.4382,62269.0],["2005-01-27",3.4208,3.4922,3.4208,3.4817,75938.0],["2005-01-28",3.4887,3.513,3.466,3.4835,162506.0],["2005-01-31",3.52,3.5844,3.52,3.5757,65306.0],["2005-02-01",3.614,3.7846,3.5984,3.7846,136181.0],["2005-02-02",3.7498,3.8699,3.7481,3.8699,110363.0],["2005-02-03",3.8873,3.8873,3.7463,3.7568,59231.0],["2005-02-04",3.7254,3.7515,3.621,3.6645,36956.0],["2005-02-07",3.6558,3.668,3.6297,3.6297,28856.0],["2005-02-08",3.6558,3.6715,3.6558,3.6645,25819.0],["2005-02-09",3.6297,3.6958,3.5618,3.6749,129094.0],["2005-02-10",3.661,3.7115,3.6349,3.6506,49613.0],["2005-02-11",3.6297,3.7446,3.6297,3.708,128588.0],["2005-02-14",3.6767,3.7933,3.6767,3.7394,51638.0],["2005-02-15",3.7289,3.7515,3.5862,3.6558,1213481.0],["2005-02-16",3.6732,3.7307,3.6593,3.6871,74419.0],["2005-02-17",3.6488,3.6958,3.6488,3.6732,44044.0],["2005-02-18",3.7167,3.7167,3.668,3.6819,49613.0],["2005-02-22",3.6419,3.6558,3.6245,3.6245,73406.0],["2005-02-23",3.5949,3.621,3.5949,3.6036,31894.0],["2005-02-24",3.5775,3.6906,3.574,3.6715,90113.0],["2005-02-25",3.7045,3.7428,3.6558,3.7289,27844.0],["2005-02-28",3.6854,3.7428,3.6819,3.7428,56700.0],["2005-03-01",3.6993,3.7968,3.6819,3.7707,107831.0],["2005-03-02",3.7272,3.7481,3.6941,3.7045,26831.0],["2005-03-03",3.722,3.7411,3.7011,3.7202,28856.0],["2005-03-04",3.7202,3.7202,3.7202,3.7202,0.0],["2005-03-07",3.7603,3.7864,3.7063,3.7063,20250.0],["2005-03-08",3.6628,3.7411,3.6401,3.6454,37463.0],["2005-03-09",3.6018,3.6854,3.5513,3.6105,91631.0],["2005-03-10",3.567,3.7254,3.567,3.7063,46575.0],["2005-03-11",3.7498,3.8003,3.6906,3.7237,89606.0],["2005-03-14",3.7115,3.769,3.7115,3.7359,38475.0],["2005-03-15",3.7185,3.7463,3.6976,3.6993,36956.0],["2005-03-16",3.6993,3.7341,3.6767,3.6767,41006.0],["2005-03-17",3.6837,3.6837,3.6454,3.6732,55688.0],["2005-03-18",3.6732,3.6941,3.6471,3.6628,139725.0],["2005-03-21",3.6558,3.6976,3.6558,3.6645,24300.0],["2005-03-22",3.6558,3.7568,3.6558,3.6819,45056.0],["2005-03-23",3.6558,3.6558,3.5601,3.5601,43538.0],["2005-03-24",3.5513,3.6471,3.5513,3.5827,32400.0],["2005-03-28",3.6036,3.6279,3.5705,3.614,35944.0],["2005-03-29",3.614,3.6384,3.6036,3.6245,60750.0],["2005-03-30",3.668,3.6993,3.6367,3.6906,28350.0],["2005-03-31",3.6906,3.7951,3.6558,3.7951,88594.0],["2005-04-01",3.8299,3.8299,3.6819,3.6819,78469.0],["2005-04-04",3.6837,3.6837,3.5949,3.6488,53156.0],["2005-04-05",3.6837,3.7777,3.6837,3.7777,126056.0],["2005-04-06",3.809,3.8125,3.7898,3.7933,17719.0],["2005-04-07",3.8003,3.8281,3.708,3.8264,17719.0],["2005-04-08",3.8281,3.8281,3.7237,3.7254,34931.0],["2005-04-11",3.7254,3.8281,3.6558,3.7655,72394.0],["2005-04-12",3.7237,3.8038,3.6784,3.7933,46575.0],["2005-04-13",3.7498,3.7498,3.6227,3.661,339188.0],["2005-04-14",3.6732,3.6732,3.6314,3.6314,31894.0],["2005-04-15",3.6749,3.6749,3.4591,3.4643,108844.0],["2005-04-18",3.4208,3.5531,3.4208,3.5531,57206.0],["2005-04-19",3.5966,3.722,3.5966,3.722,74419.0],["2005-04-20",3.722,3.722,3.5339,3.5339,110869.0],["2005-04-21",3.5775,3.6175,3.4643,3.5618,54169.0],["2005-04-22",3.5461,3.5566,3.4312,3.4643,100744.0],["2005-04-25",3.5078,3.5879,3.5078,3.5809,48094.0],["2005-04-26",3.5461,3.5531,3.4817,3.5322,22275.0],["2005-04-27",3.5653,3.5653,3.473,3.5148,57713.0],["2005-04-28",3.4887,3.5165,3.426,3.4904,44550.0],["2005-04-29",3.4643,3.5513,3.4399,3.5322,64294.0],["2005-05-02",3.4887,3.5322,3.4382,3.4748,35944.0],["2005-05-03",3.4312,3.4765,3.4225,3.4573,76444.0],["2005-05-04",3.4295,3.5775,3.4295,3.5688,76950.0],["2005-05-05",3.5949,3.6036,3.574,3.5949,27338.0],["2005-05-06",3.6036,3.6245,3.5374,3.6227,84038.0],["2005-05-09",3.6158,3.6575,3.5984,3.6575,25313.0],["2005-05-10",3.6384,3.6384,3.567,3.5688,35944.0],["2005-05-11",3.5688,3.708,3.5688,3.6871,61763.0],["2005-05-12",3.7167,3.7167,3.5426,3.5426,52650.0],["2005-05-13",3.4991,3.5043,3.4556,3.4817,37463.0],["2005-05-16",3.4817,3.567,3.4277,3.5165,26325.0],["2005-05-17",3.5531,3.5635,3.4904,3.5566,12150.0],["2005-05-18",3.5688,3.6523,3.5252,3.6332,96694.0],["2005-05-19",3.6314,3.7777,3.6314,3.7515,47081.0],["2005-05-20",3.7515,3.7515,3.6837,3.7045,18225.0],["2005-05-23",3.7394,3.7411,3.6906,3.6924,24300.0],["2005-05-24",3.6558,3.7132,3.621,3.6749,19238.0],["2005-05-25",3.6506,3.6871,3.6227,3.6245,47081.0],["2005-05-26",3.5809,3.708,3.5722,3.7028,28350.0],["2005-05-27",3.7115,3.7411,3.6384,3.722,30375.0],["2005-05-31",3.7202,3.7202,3.6662,3.6767,91631.0],["2005-06-01",3.7202,3.7777,3.7202,3.7498,81506.0],["2005-06-02",3.7603,3.8107,3.7515,3.802,75431.0],["2005-06-03",3.8125,3.8125,3.7289,3.7777,77456.0],["2005-06-06",3.7759,3.8281,3.7655,3.7898,23288.0],["2005-06-07",3.7463,3.8264,3.708,3.7864,35944.0],["2005-06-08",3.7428,3.8125,3.7428,3.8073,65306.0],["2005-06-09",3.7655,3.8908,3.7603,3.8647,63788.0],["2005-06-10",3.8908,3.9169,3.8664,3.8664,44044.0],["2005-06-13",3.8299,3.9953,3.8299,3.9674,80494.0],["2005-06-14",3.9239,4.0109,3.8786,4.0092,58725.0],["2005-06-15",4.0527,4.1171,3.9796,4.0736,174150.0],["2005-06-16",4.0301,4.091,3.9622,4.091,88594.0],["2005-06-17",4.1345,4.2024,4.1084,4.1694,193894.0],["2005-06-20",4.1763,4.1781,4.1328,4.1572,108338.0],["2005-06-21",4.1746,4.1781,4.1154,4.1589,77963.0],["2005-06-22",4.1241,4.1989,4.0701,4.1989,84544.0],["2005-06-23",4.1781,4.2651,4.1781,4.2216,126056.0],["2005-06-24",4.1781,4.3086,4.0962,4.2912,408038.0],["2005-06-27",4.3051,4.3347,4.2651,4.2651,48600.0],["2005-06-28",4.3086,4.481,4.2668,4.3922,91125.0],["2005-06-29",4.4096,4.4096,4.3173,4.373,94163.0],["2005-06-30",4.3835,4.3835,4.2042,4.2059,76444.0],["2005-07-01",4.2233,4.3173,4.1955,4.286,35944.0],["2005-07-05",4.326,4.4914,4.326,4.4914,39488.0],["2005-07-06",4.474,4.474,4.3835,4.3852,30881.0],["2005-07-07",4.3434,4.3434,4.1885,4.1902,79481.0],["2005-07-08",4.3086,4.4131,4.1868,4.3957,61763.0],["2005-07-11",4.3957,4.5959,4.3957,4.5332,82013.0],["2005-07-12",4.5419,4.5419,4.3696,4.474,65813.0],["2005-07-13",4.4305,4.4479,4.3347,4.3347,43538.0],["2005-07-14",4.2912,4.3347,4.1989,4.1989,27338.0],["2005-07-15",4.1554,4.1659,4.091,4.1606,34425.0],["2005-07-18",4.2164,4.2164,4.091,4.1311,29363.0],["2005-07-19",4.1746,4.2738,4.1746,4.2738,28856.0],["2005-07-20",4.2303,4.2999,4.2303,4.2912,79988.0],["2005-07-21",4.2477,4.2564,4.0736,4.1015,139219.0],["2005-07-22",4.1084,4.2285,4.091,4.2285,27338.0],["2005-07-25",4.2477,4.3487,4.1432,4.1467,84038.0],["2005-07-26",4.1171,4.2564,4.091,4.2564,20756.0],["2005-07-27",4.2216,4.2216,4.1171,4.2164,58219.0],["2005-07-28",4.1781,4.5262,4.1781,4.5001,170606.0],["2005-07-29",4.5001,4.7856,4.5001,4.6899,169594.0],["2005-08-01",4.7003,4.8309,4.7003,4.7595,76444.0],["2005-08-02",4.7595,4.8674,4.709,4.8082,68850.0],["2005-08-03",4.7874,4.8309,4.6812,4.6812,17213.0],["2005-08-04",4.6463,4.6463,4.467,4.467,41513.0],["2005-08-05",4.4392,4.4392,4.1955,4.2547,85556.0],["2005-08-08",4.2825,4.3069,4.1781,4.1798,30375.0],["2005-08-09",4.2233,4.3051,4.2216,4.2251,46069.0],["2005-08-10",4.3521,4.4479,4.3521,4.3852,78469.0],["2005-08-11",4.4061,4.474,4.3696,4.387,20250.0],["2005-08-12",4.3521,4.3748,4.2407,4.3696,42019.0],["2005-08-15",4.3278,4.4113,4.279,4.3521,36450.0],["2005-08-16",4.3173,4.38,4.2651,4.2651,65813.0],["2005-08-17",4.2303,4.2825,4.2268,4.2755,24300.0],["2005-08-18",4.2477,4.2494,4.2077,4.2077,5569.0],["2005-08-19",4.2077,4.2077,4.0475,4.1206,92644.0],["2005-08-22",4.1467,4.474,4.1276,4.474,105300.0],["2005-08-23",4.5262,4.6568,4.5262,4.615,84038.0],["2005-08-24",4.5715,4.6655,4.5384,4.5872,33919.0],["2005-08-25",4.622,4.6968,4.622,4.6638,55181.0],["2005-08-26",4.6289,4.6289,4.4566,4.4566,90619.0],["2005-08-29",4.3783,4.4723,4.3574,4.4218,49106.0],["2005-08-30",4.387,4.3991,4.3539,4.3661,27338.0],["2005-08-31",4.3434,4.4653,4.3417,4.4653,62269.0],["2005-09-01",4.4653,4.5367,4.3991,4.4827,56194.0],["2005-09-02",4.5001,4.5001,4.3539,4.387,35438.0],["2005-09-06",4.3887,4.3957,4.3434,4.387,84544.0],["2005-09-07",4.4131,4.4131,4.3608,4.387,33919.0],["2005-09-08",4.3521,4.3643,4.3191,4.3243,44550.0],["2005-09-09",4.3504,4.4392,4.3295,4.4392,70369.0],["2005-09-12",4.561,4.9789,4.561,4.9423,285019.0],["2005-09-13",4.9423,5.2539,4.9266,5.2139,301725.0],["2005-09-14",5.1703,5.2522,5.1529,5.24,311344.0],["2005-09-15",5.4837,5.7274,5.4141,5.7274,403988.0],["2005-09-16",5.7413,6.0443,5.4489,5.9189,767475.0],["2005-09-19",5.9189,5.9798,5.905,5.952,1166906.0],["2005-09-20",5.9537,6.234,5.9172,6.1887,598388.0],["2005-09-21",6.1887,6.3559,5.804,6.1104,732038.0],["2005-09-22",6.1104,6.1365,6.006,6.1017,289069.0],["2005-09-23",6.0947,6.133,6.0843,6.1313,88594.0],["2005-09-26",6.1365,6.1626,6.0843,6.147,199969.0],["2005-09-27",6.1592,6.18,6.093,6.18,152888.0],["2005-09-28",6.18,6.1975,6.1313,6.1365,67331.0],["2005-09-29",6.1574,6.2236,6.1226,6.2096,171113.0],["2005-09-30",6.2532,6.3176,6.1835,6.2497,131119.0],["2005-10-03",6.2671,6.2915,6.1626,6.2793,120488.0],["2005-10-04",6.2445,6.3019,6.1853,6.187,93656.0],["2005-10-05",6.1626,6.18,6.0582,6.1278,235406.0],["2005-10-06",6.1104,6.1626,6.093,6.1243,306281.0],["2005-10-07",6.1626,6.1766,6.1174,6.1278,63788.0],["2005-10-10",6.1487,6.1539,6.086,6.14,179719.0],["2005-10-11",6.1557,6.3367,6.1435,6.2653,224269.0],["2005-10-12",6.2584,6.3071,6.1522,6.1975,108844.0],["2005-10-13",6.1974,6.2201,6.093,6.2201,105300.0],["2005-10-14",6.2288,6.2288,6.1365,6.2062,79988.0],["2005-10-17",6.2218,6.2218,6.093,6.1748,83531.0],["2005-10-18",6.1922,6.3245,6.1783,6.2323,68850.0],["2005-10-19",6.2149,6.7371,6.1887,6.6327,241988.0],["2005-10-20",6.6153,6.6153,6.2323,6.3802,247556.0],["2005-10-21",6.382,6.5439,6.3698,6.4412,195919.0],["2005-10-24",6.4412,6.4708,6.3855,6.4238,151875.0],["2005-10-25",6.3976,6.4151,6.2984,6.4151,77963.0],["2005-10-26",6.4238,6.4238,6.2671,6.3332,140738.0],["2005-10-27",6.3193,6.3193,6.1365,6.1818,96188.0],["2005-10-28",6.1818,6.2323,6.1052,6.227,90619.0],["2005-10-31",6.241,6.6501,6.241,6.5369,290588.0],["2005-11-01",6.5108,6.5108,6.3715,6.3977,44044.0],["2005-11-02",6.3541,6.6153,6.3298,6.5857,144281.0],["2005-11-03",6.6153,6.6849,6.4847,6.4847,94669.0],["2005-11-04",6.4586,6.5891,6.4586,6.5369,75431.0],["2005-11-07",6.5387,6.7267,6.5387,6.7162,95681.0],["2005-11-08",6.751,6.8659,6.5717,6.6135,187313.0],["2005-11-09",6.6066,6.711,6.5717,6.6953,85050.0],["2005-11-10",6.7127,6.7719,6.6066,6.7458,773044.0],["2005-11-11",6.7284,6.7545,6.6483,6.704,99225.0],["2005-11-14",6.8329,6.8329,6.6518,6.6518,206550.0],["2005-11-15",6.6292,6.7214,6.6292,6.7023,286538.0],["2005-11-16",6.6675,6.6849,6.5978,6.6414,95175.0],["2005-11-17",6.6414,6.6936,6.5804,6.6553,166050.0],["2005-11-18",6.7284,6.7284,6.6675,6.6884,109856.0],["2005-11-21",6.6466,6.7302,6.624,6.7302,113400.0],["2005-11-22",6.7476,6.8068,6.6901,6.798,93150.0],["2005-11-23",6.7998,6.7998,6.7023,6.7249,125550.0],["2005-11-25",6.6849,6.6936,6.6588,6.6588,12656.0],["2005-11-28",6.6414,6.7876,6.6327,6.6327,150356.0],["2005-11-29",6.6327,6.6675,6.5491,6.57,224269.0],["2005-11-30",6.57,6.57,6.5091,6.5178,158456.0],["2005-12-01",6.5021,6.6483,6.4847,6.5543,459675.0],["2005-12-02",6.5369,6.5804,6.3959,6.5056,145294.0],["2005-12-05",6.4934,6.5213,6.4447,6.4847,138206.0],["2005-12-06",6.4847,6.5143,6.4272,6.4272,46069.0],["2005-12-07",6.4272,6.4586,6.4255,6.4255,83025.0],["2005-12-08",6.4255,6.5178,6.4255,6.5178,77456.0],["2005-12-09",6.4934,6.5282,6.4534,6.5108,78469.0],["2005-12-12",6.5369,6.5804,6.5073,6.5804,67838.0],["2005-12-13",6.5804,6.6153,6.5404,6.5978,33919.0],["2005-12-14",6.624,6.6309,6.5735,6.5735,32906.0],["2005-12-15",6.5978,6.5978,6.4499,6.483,82013.0],["2005-12-16",6.5178,6.57,6.5178,6.563,291600.0],["2005-12-19",6.5543,6.5543,6.5021,6.5021,91125.0],["2005-12-20",6.4882,6.5108,6.4203,6.4272,52144.0],["2005-12-21",6.4307,6.4551,6.4046,6.4064,116438.0],["2005-12-22",6.3924,6.4638,6.328,6.3872,531056.0],["2005-12-23",6.3872,6.4586,6.3541,6.4499,115425.0],["2005-12-27",6.4499,6.5822,6.4499,6.5491,101756.0],["2005-12-28",6.5282,6.6187,6.5282,6.5752,153394.0],["2005-12-29",6.577,6.6396,6.5056,6.5056,95681.0],["2005-12-30",6.4934,6.5439,6.4133,6.5439,82519.0],["2006-01-03",6.5804,6.6623,6.5334,6.6588,351844.0],["2006-01-04",6.6588,6.8242,6.6588,6.7876,729000.0],["2006-01-05",6.7876,6.9112,6.7284,6.8572,359438.0],["2006-01-06",6.8851,6.9164,6.7545,6.8503,181744.0],["2006-01-09",6.8503,6.9373,6.8503,6.8973,157950.0],["2006-01-10",6.8677,6.9199,6.8433,6.8799,170100.0],["2006-01-11",6.8799,6.9112,6.8294,6.8677,157950.0],["2006-01-12",6.8677,6.8799,6.8172,6.8242,69356.0],["2006-01-13",6.8068,6.859,6.7023,6.7563,109856.0],["2006-01-17",6.7197,6.7441,6.6153,6.6953,131119.0],["2006-01-18",6.6675,6.7441,6.617,6.6814,171619.0],["2006-01-19",6.6744,6.7371,6.6066,6.6414,244519.0],["2006-01-20",6.6849,6.7528,6.5456,6.5526,179213.0],["2006-01-23",6.5404,6.7563,6.5404,6.6501,151875.0],["2006-01-24",6.6066,6.8746,6.5891,6.8485,81000.0],["2006-01-25",6.8764,6.9338,6.7545,6.8851,124031.0],["2006-01-26",6.9199,6.9634,6.8276,6.9634,258188.0],["2006-01-27",6.9199,7.0069,6.8085,6.8102,148838.0],["2006-01-30",6.8102,6.8538,6.758,6.7632,114413.0],["2006-01-31",6.7806,6.7806,6.5978,6.7754,254644.0],["2006-02-01",6.7545,6.859,6.7023,6.8068,159975.0],["2006-02-02",6.8155,6.8398,6.6083,6.6083,110869.0],["2006-02-03",6.6083,6.6623,6.563,6.5717,54675.0],["2006-02-06",6.5978,6.624,6.5491,6.624,89100.0],["2006-02-07",6.6501,6.6971,6.5282,6.5543,102263.0],["2006-02-08",6.5613,6.6135,6.4864,6.6135,112894.0],["2006-02-09",6.6066,6.7859,6.5822,6.5822,261225.0],["2006-02-10",6.563,6.5735,6.4899,6.5387,100238.0],["2006-02-13",6.5404,6.7023,6.5056,6.5978,85556.0],["2006-02-14",6.6118,6.657,6.5578,6.5717,78469.0],["2006-02-15",6.5822,6.6501,6.5369,6.6118,118969.0],["2006-02-16",6.6135,6.7006,6.5978,6.6831,145294.0],["2006-02-17",6.7632,6.7719,6.5404,6.6396,201488.0],["2006-02-21",6.6153,6.6153,6.5456,6.577,133650.0],["2006-02-22",6.6205,6.7006,6.6205,6.6588,107831.0],["2006-02-23",6.6675,6.7597,6.6222,6.7597,117956.0],["2006-02-24",6.7458,6.7702,6.6849,6.7702,140231.0],["2006-02-27",6.765,6.7876,6.711,6.7319,61256.0],["2006-02-28",6.7197,6.7302,6.6692,6.6727,131625.0],["2006-03-01",6.6849,6.6919,6.6518,6.6762,210600.0],["2006-03-02",6.6588,6.7824,6.6588,6.7806,108844.0],["2006-03-03",6.7632,6.7806,6.6588,6.7389,100238.0],["2006-03-06",6.7197,6.7354,6.61,6.6187,115425.0],["2006-03-07",6.5752,6.5944,6.5352,6.5387,156938.0],["2006-03-08",6.5108,6.5439,6.4655,6.5108,63788.0],["2006-03-09",6.5056,6.57,6.4568,6.4864,82519.0],["2006-03-10",6.4969,6.5787,6.4934,6.5787,56194.0],["2006-03-13",6.5978,6.6675,6.563,6.5978,139725.0],["2006-03-14",6.5891,6.7023,6.5891,6.7023,126563.0],["2006-03-15",6.7197,6.8381,6.7197,6.7946,267300.0],["2006-03-16",6.805,6.8416,6.7702,6.8346,251606.0],["2006-03-17",6.8538,6.8868,6.8207,6.8868,460181.0],["2006-03-20",6.8764,6.9843,6.8677,6.946,316913.0],["2006-03-21",6.946,6.9826,6.8503,6.8555,400444.0],["2006-03-22",6.8416,6.8729,6.7075,6.7162,118969.0],["2006-03-23",6.6988,6.8155,6.6309,6.805,145294.0],["2006-03-24",6.798,6.9112,6.798,6.906,139725.0],["2006-03-27",6.9112,7.0069,6.9112,7.0069,124031.0],["2006-03-28",6.9634,7.1549,6.9634,7.141,315900.0],["2006-03-29",7.1201,7.564,7.0505,7.5205,626738.0],["2006-03-30",7.5466,7.658,7.3116,7.6424,433350.0],["2006-03-31",7.6598,7.6859,7.5553,7.6023,645975.0],["2006-04-03",7.5762,7.5901,7.242,7.2594,398925.0],["2006-04-04",7.2158,7.2158,7.0157,7.1549,370575.0],["2006-04-05",7.1549,7.2246,7.0313,7.1723,198450.0],["2006-04-06",7.1636,7.1897,7.1079,7.1845,389306.0],["2006-04-07",7.2246,7.2246,6.9025,6.9112,227306.0],["2006-04-10",6.9095,7.0383,6.8416,6.9234,326531.0],["2006-04-11",6.9251,6.9425,6.8764,6.8938,348300.0],["2006-04-12",6.9808,6.9808,6.9042,6.9373,167569.0],["2006-04-13",6.9356,6.9982,6.8033,6.9112,109856.0],["2006-04-17",6.9077,6.9425,6.8555,6.8973,262238.0],["2006-04-18",6.9234,7.0157,6.9129,6.9843,931500.0],["2006-04-19",7.0,7.2089,7.0,7.2089,391331.0],["2006-04-20",7.2524,7.2524,6.9721,7.0348,183263.0],["2006-04-21",7.1567,7.1567,6.9982,7.0957,234394.0],["2006-04-24",7.1375,7.1375,6.9739,7.0069,302738.0],["2006-04-25",6.9721,7.0609,6.9721,7.0296,231356.0],["2006-04-26",7.0557,7.0679,6.9982,7.0331,245531.0],["2006-04-27",7.0069,7.1375,6.9826,7.0801,230344.0],["2006-04-28",7.0627,7.1375,6.9808,7.0157,210094.0],["2006-05-01",7.0383,7.0418,6.9251,6.9408,288563.0],["2006-05-02",6.9425,6.9634,6.845,6.8764,213638.0],["2006-05-03",6.8729,6.8816,6.7545,6.8329,292613.0],["2006-05-04",6.8346,6.9652,6.8346,6.9373,196931.0],["2006-05-05",6.9808,7.1828,6.9808,7.1201,117956.0],["2006-05-08",7.1027,7.1201,6.9826,7.094,186300.0],["2006-05-09",7.2246,7.4248,7.1375,7.3743,381713.0],["2006-05-10",7.3778,7.3812,7.2541,7.3551,311344.0],["2006-05-11",7.3638,7.4683,7.0748,7.0748,376650.0],["2006-05-12",7.0766,7.1027,6.8329,6.8851,245531.0],["2006-05-15",6.8503,6.9565,6.7893,6.9443,321469.0],["2006-05-16",6.9216,6.9495,6.8781,6.9216,215156.0],["2006-05-17",6.9234,6.9234,6.7719,6.8799,345769.0],["2006-05-18",6.8625,6.9582,6.7319,6.7719,223256.0],["2006-05-19",6.7719,6.8242,6.6257,6.8242,279450.0],["2006-05-22",6.798,6.8207,6.3837,6.5004,257681.0],["2006-05-23",6.5439,6.617,6.4499,6.4499,243000.0],["2006-05-24",6.4499,6.4516,6.1383,6.2584,391838.0],["2006-05-25",6.3019,6.4673,6.2584,6.4098,170100.0],["2006-05-26",6.4272,6.5073,6.382,6.4325,127069.0],["2006-05-30",6.4064,6.4081,6.2775,6.3019,203006.0],["2006-05-31",6.3089,6.5387,6.3019,6.4621,232875.0],["2006-06-01",6.4847,6.5439,6.3976,6.5439,105806.0],["2006-06-02",6.5804,6.6187,6.3994,6.4586,194400.0],["2006-06-05",6.4377,6.4464,6.1209,6.1243,243000.0],["2006-06-06",6.1261,6.1818,6.0617,6.1156,189338.0],["2006-06-07",6.1435,6.3315,6.1435,6.2027,180731.0],["2006-06-08",6.2027,6.2079,5.9398,6.0913,438413.0],["2006-06-09",6.0913,6.1626,5.9659,5.9711,210600.0],["2006-06-12",5.9729,5.9746,5.8545,5.8754,231863.0],["2006-06-13",5.8354,6.0512,5.7605,5.8319,177694.0],["2006-06-14",5.8075,5.8441,5.7466,5.7831,141750.0],["2006-06-15",5.8266,6.1052,5.8197,6.0738,139725.0],["2006-06-16",6.0738,6.0738,5.8911,5.898,770006.0],["2006-06-19",5.9207,5.9398,5.7187,5.7274,261225.0],["2006-06-20",5.6839,5.8824,5.6491,5.7431,119981.0],["2006-06-21",5.7622,5.9938,5.7535,5.9154,129600.0],["2006-06-22",6.1017,6.1017,5.8771,5.9346,175669.0],["2006-06-23",5.8911,5.9624,5.8145,5.8876,126563.0],["2006-06-26",5.9311,5.9711,5.8841,5.9102,166050.0],["2006-06-27",5.9172,5.9346,5.6665,5.6943,169088.0],["2006-06-28",5.7187,5.7883,5.6752,5.6752,129600.0],["2006-06-29",5.6943,6.1539,5.6943,6.1226,244519.0],["2006-06-30",6.2323,6.2323,6.0982,6.147,740138.0],["2006-07-03",6.1644,6.1992,6.1191,6.1853,133144.0],["2006-07-05",6.1417,6.2166,6.0408,6.1017,129094.0],["2006-07-06",6.1017,6.2375,6.0826,6.1174,207563.0],["2006-07-07",6.0878,6.1,5.8075,5.8284,118969.0],["2006-07-10",5.8406,5.8876,5.7796,5.8249,122513.0],["2006-07-11",5.7466,5.8301,5.7448,5.8179,151875.0],["2006-07-12",5.8423,5.9189,5.7553,5.8197,175163.0],["2006-07-13",5.8023,5.8458,5.3584,5.374,554850.0],["2006-07-14",5.374,5.6404,5.3427,5.3827,270844.0],["2006-07-17",5.4175,5.6578,5.4175,5.4959,402975.0],["2006-07-18",5.5133,5.663,5.4193,5.6334,265781.0],["2006-07-19",5.6578,6.1243,5.6578,6.093,469294.0],["2006-07-20",6.133,6.1539,5.6578,5.6595,276919.0],["2006-07-21",5.6595,5.6595,5.5011,5.5116,229838.0],["2006-07-24",5.5464,5.7344,5.5028,5.7344,212625.0],["2006-07-25",5.7344,5.8667,5.6874,5.7744,140738.0],["2006-07-26",5.7744,5.7744,5.5882,5.6282,142256.0],["2006-07-27",5.6682,5.6682,5.475,5.4854,254138.0],["2006-07-28",5.5394,5.6787,5.5394,5.6473,133144.0],["2006-07-31",5.5603,5.7936,5.5377,5.7796,272869.0],["2006-08-01",5.7535,5.7779,5.4837,5.5446,220725.0],["2006-08-02",5.5882,5.623,5.4663,5.5185,268313.0],["2006-08-03",5.4959,5.6404,5.4593,5.576,148331.0],["2006-08-04",5.6195,5.717,5.4489,5.5307,227813.0],["2006-08-07",5.4872,5.5307,5.4437,5.5081,263756.0],["2006-08-08",5.5063,5.5707,5.2313,5.3253,374625.0],["2006-08-09",5.3967,5.3984,5.1651,5.2348,1157794.0],["2006-08-10",5.2261,5.5847,5.2139,5.4802,436894.0],["2006-08-11",5.4576,5.5533,5.428,5.4959,285019.0],["2006-08-14",5.522,5.562,5.4402,5.4872,271350.0],["2006-08-15",5.5307,5.5794,5.4854,5.5185,184781.0],["2006-08-16",5.5359,5.7361,5.5359,5.623,198450.0],["2006-08-17",5.6665,5.7013,5.5882,5.6491,148331.0],["2006-08-18",5.6491,5.6491,5.5707,5.6073,71381.0],["2006-08-21",5.5777,5.5899,5.5359,5.5446,64800.0],["2006-08-22",5.5568,5.6021,5.5429,5.5829,60244.0],["2006-08-23",5.5951,5.6961,5.4332,5.5028,250088.0],["2006-08-24",5.5307,5.6404,5.529,5.6073,151369.0],["2006-08-25",5.5794,5.609,5.522,5.522,51131.0],["2006-08-28",5.5133,5.6456,5.5133,5.623,133650.0],["2006-08-29",5.623,5.623,5.4541,5.5568,223256.0],["2006-08-30",5.5742,5.6038,5.5707,5.5812,145800.0],["2006-08-31",5.616,5.623,5.5655,5.5655,176681.0],["2006-09-01",5.609,5.6195,5.4419,5.4924,532575.0],["2006-09-05",5.4941,5.616,5.4854,5.5342,142256.0],["2006-09-06",5.5394,5.5673,5.4837,5.5011,186300.0],["2006-09-07",5.4663,5.5324,5.4576,5.4924,275906.0],["2006-09-08",5.5133,5.609,5.5133,5.5655,109856.0],["2006-09-11",5.5446,5.6491,5.5446,5.5916,132638.0],["2006-09-12",5.6003,5.8928,5.5899,5.8928,162000.0],["2006-09-13",5.8928,6.006,5.8911,5.945,97706.0],["2006-09-14",5.9154,5.9798,5.8562,5.9137,77456.0],["2006-09-15",5.9572,5.9694,5.7657,5.7779,332606.0],["2006-09-18",5.7535,5.7849,5.6056,5.7013,83025.0],["2006-09-19",5.6856,5.8075,5.529,5.6595,204019.0],["2006-09-20",5.703,5.9189,5.703,5.8319,153900.0],["2006-09-21",5.8441,5.8806,5.7065,5.7361,102769.0],["2006-09-22",5.7065,5.7065,5.5707,5.5725,83025.0],["2006-09-25",5.5829,5.7379,5.5272,5.71,108844.0],["2006-09-26",5.7292,5.8754,5.7292,5.764,70369.0],["2006-09-27",5.7257,5.8319,5.7013,5.7326,62269.0],["2006-09-28",5.7518,5.7622,5.5794,5.6282,113906.0],["2006-09-29",5.6247,5.6613,5.5255,5.5255,145800.0],["2006-10-02",5.569,5.569,5.4419,5.5342,253631.0],["2006-10-03",5.5359,5.6317,5.4837,5.5586,221738.0],["2006-10-04",5.5237,5.7796,5.5237,5.7326,188831.0],["2006-10-05",5.7535,5.804,5.6647,5.7535,145294.0],["2006-10-06",5.7239,5.7344,5.5794,5.5882,53156.0],["2006-10-09",5.5882,5.6317,5.5742,5.623,55181.0],["2006-10-10",5.6404,5.7379,5.6056,5.6369,90619.0],["2006-10-11",5.6752,5.6961,5.5464,5.5603,169594.0],["2006-10-12",5.5812,5.8824,5.5812,5.8597,134156.0],["2006-10-13",5.8858,6.006,5.8649,5.9189,100744.0],["2006-10-16",5.9189,6.0129,5.8058,5.8893,117956.0],["2006-10-17",5.8545,5.9189,5.7779,5.8911,120488.0],["2006-10-18",5.9346,5.9764,5.8928,5.9015,128081.0],["2006-10-19",5.8841,6.006,5.8754,5.9607,94163.0],["2006-10-20",6.0042,6.0408,5.945,5.9711,103781.0],["2006-10-23",5.9276,6.2479,5.9172,6.2236,157444.0],["2006-10-24",6.2236,6.3315,6.1887,6.3054,98719.0],["2006-10-25",6.3071,6.4934,6.3071,6.4934,131625.0],["2006-10-26",6.5369,6.5996,6.3994,6.4203,178200.0],["2006-10-27",6.3802,6.3802,6.1818,6.1818,59738.0],["2006-10-30",6.1452,6.4046,6.1417,6.382,88594.0],["2006-10-31",6.3976,6.3976,6.1835,6.2584,105806.0],["2006-11-01",6.2149,6.2619,5.9938,5.9955,148838.0],["2006-11-02",5.952,6.0164,5.9259,5.9973,151875.0],["2006-11-03",6.0321,6.1087,6.0216,6.1052,195919.0],["2006-11-06",6.1487,6.3768,6.1487,6.3698,91125.0],["2006-11-07",6.3698,6.5874,6.2932,6.3106,143775.0],["2006-11-08",6.3176,6.3942,6.2671,6.3768,53663.0],["2006-11-09",6.3872,6.3872,6.2166,6.2288,101756.0],["2006-11-10",6.2149,6.4325,6.2149,6.4238,62775.0],["2006-11-13",6.4255,6.5822,6.3802,6.5387,69356.0],["2006-11-14",6.5387,6.6257,6.3332,6.6257,125044.0],["2006-11-15",6.6327,6.8938,6.6327,6.8746,177694.0],["2006-11-16",6.8764,7.0244,6.7458,7.0122,115425.0],["2006-11-17",7.0122,7.0226,6.6553,6.7006,142256.0],["2006-11-20",6.6884,6.8329,6.6414,6.6762,169594.0],["2006-11-21",6.6675,6.6953,6.5247,6.6657,63788.0],["2006-11-22",6.6762,6.8764,6.624,6.8346,470306.0],["2006-11-24",6.7667,6.7859,6.6988,6.7354,24806.0],["2006-11-27",6.6901,6.6901,6.5352,6.5352,276413.0],["2006-11-28",6.53,6.5822,6.4673,6.5491,91125.0],["2006-11-29",6.5804,6.6744,6.5665,6.6066,66319.0],["2006-11-30",6.5874,6.8955,6.5874,6.7928,147825.0],["2006-12-01",6.8102,6.8102,6.5404,6.7162,174150.0],["2006-12-04",6.7162,6.9599,6.7162,6.946,127069.0],["2006-12-05",6.9634,6.9634,6.859,6.9164,95681.0],["2006-12-06",6.8903,6.9599,6.7841,6.8189,85556.0],["2006-12-07",6.7998,6.8764,6.7267,6.7685,87581.0],["2006-12-08",6.7458,6.8137,6.6309,6.8137,58725.0],["2006-12-11",6.8329,6.9234,6.8155,6.8816,72900.0],["2006-12-12",6.8329,6.8503,6.7075,6.8346,75938.0],["2006-12-13",6.9634,7.0261,6.9147,6.9634,89606.0],["2006-12-14",7.0069,7.0574,6.9721,7.0505,132131.0],["2006-12-15",7.0522,7.3116,7.0522,7.0975,293625.0],["2006-12-18",7.1201,7.1497,6.765,6.7998,119475.0],["2006-12-19",6.7632,6.8207,6.5282,6.8207,106819.0],["2006-12-20",6.8538,7.0157,6.8538,7.0122,124031.0],["2006-12-21",7.0122,7.0209,6.8607,6.8712,103781.0],["2006-12-22",6.8764,6.8781,6.6866,6.8329,136181.0],["2006-12-26",6.8764,6.9164,6.7615,6.8816,107831.0],["2006-12-27",6.9251,7.0157,6.9025,6.9547,218700.0],["2006-12-28",6.9582,7.0835,6.9478,6.9861,217181.0],["2006-12-29",6.9704,6.9808,6.798,6.8294,117956.0],["2007-01-03",6.6849,6.8242,6.6588,6.7841,181744.0],["2007-01-04",6.7841,6.7946,6.61,6.7824,101756.0],["2007-01-05",6.7528,6.7528,6.4673,6.5683,284513.0],["2007-01-08",6.6344,6.6448,6.5021,6.6309,141750.0],["2007-01-09",6.6744,7.5484,6.6744,7.5327,796838.0],["2007-01-10",7.4892,7.5379,7.3638,7.4944,266794.0],["2007-01-11",7.5222,7.9418,7.5205,7.9418,608513.0],["2007-01-12",7.9035,8.2412,7.8339,8.2395,678375.0],["2007-01-16",8.3561,8.4606,7.752,8.33,594338.0],["2007-01-17",8.2865,8.3126,8.0288,8.0671,188325.0],["2007-01-18",7.9383,8.1159,7.9122,8.0236,317419.0],["2007-01-19",8.0236,8.149,7.9679,8.048,133650.0],["2007-01-22",8.0584,8.0584,7.9801,8.034,163013.0],["2007-01-23",8.1019,8.1019,7.9557,7.9818,238444.0],["2007-01-24",8.0079,8.1141,7.9818,8.0149,398925.0],["2007-01-25",8.095,8.095,7.9853,8.0271,543713.0],["2007-01-26",8.0079,8.1873,7.9923,8.1298,546750.0],["2007-01-29",8.0689,8.1994,8.0079,8.1994,376650.0],["2007-01-30",8.2081,8.3352,8.182,8.29,246544.0],["2007-01-31",8.2464,8.4397,8.2203,8.3874,342731.0],["2007-02-01",8.3126,8.4815,8.2691,8.4675,249075.0],["2007-02-02",8.5041,8.511,8.323,8.3526,254138.0],["2007-02-05",8.4223,8.4223,8.0811,8.1298,443475.0],["2007-02-06",8.1733,8.3196,8.1141,8.2116,170100.0],["2007-02-07",8.2081,8.3683,8.1855,8.3283,146306.0],["2007-02-08",8.3283,8.33,8.1577,8.2081,244519.0],["2007-02-09",8.1385,8.1664,7.9296,8.0689,357919.0],["2007-02-12",8.095,8.1907,8.0132,8.1315,168581.0],["2007-02-13",8.1281,8.2517,7.9418,8.2517,350325.0],["2007-02-14",8.2865,8.8923,8.1037,8.7478,965925.0],["2007-02-15",8.7043,8.8784,8.5824,8.8784,606488.0],["2007-02-16",8.8784,8.948,8.6799,8.8087,310331.0],["2007-02-20",8.8348,8.9654,8.7391,8.9323,392850.0],["2007-02-21",9.0699,9.089,8.9149,8.9985,318938.0],["2007-02-22",9.0507,9.0507,8.7931,8.8906,264263.0],["2007-02-23",8.9776,8.9915,8.6851,8.7095,230850.0],["2007-02-26",8.7095,8.7461,8.5319,8.5598,328556.0],["2007-02-27",8.4257,8.4257,7.9,7.954,605475.0],["2007-02-28",8.0323,8.3805,7.8077,8.2952,442463.0],["2007-03-01",8.095,8.2551,7.2768,8.1333,1571906.0],["2007-03-02",8.0898,8.0915,7.5849,7.6946,546750.0],["2007-03-05",7.578,7.578,7.0923,7.1671,1080844.0],["2007-03-06",7.3116,7.5153,7.282,7.4073,597375.0],["2007-03-07",7.3725,7.5379,7.1967,7.5379,621169.0],["2007-03-08",7.625,7.6511,7.1932,7.2559,458663.0],["2007-03-09",7.3203,7.5797,7.3186,7.5449,426263.0],["2007-03-12",7.5449,7.5501,7.3899,7.4909,200475.0],["2007-03-13",7.4543,7.4561,7.054,7.0714,357919.0],["2007-03-14",7.054,7.3569,7.0035,7.3412,446006.0],["2007-03-15",7.3412,7.4805,7.3412,7.4317,253631.0],["2007-03-16",7.4335,7.4683,7.3081,7.4683,697106.0],["2007-03-19",7.5205,7.6319,7.4996,7.5745,258188.0],["2007-03-20",7.4265,7.5484,7.4265,7.4857,254138.0],["2007-03-21",7.5257,7.806,7.5101,7.7886,696094.0],["2007-03-22",7.8234,7.8756,7.7712,7.8391,349819.0],["2007-03-23",7.8217,7.8774,7.7973,7.8373,128081.0],["2007-03-26",7.8426,7.8669,7.7085,7.8426,286538.0],["2007-03-27",7.8356,7.9,7.799,7.8565,273375.0],["2007-03-28",7.813,7.8582,7.6998,7.7956,298688.0],["2007-03-29",7.8617,7.8826,7.7451,7.8339,508275.0],["2007-03-30",7.8339,7.8495,7.6963,7.712,852019.0],["2007-04-02",7.7137,7.7137,7.3882,7.4509,614588.0],["2007-04-03",7.5048,7.7956,7.4735,7.7137,344756.0],["2007-04-04",7.6615,7.7538,7.5466,7.7085,183263.0],["2007-04-05",7.5727,7.6859,7.571,7.6128,107325.0],["2007-04-09",7.6093,7.7103,7.5135,7.6859,187819.0],["2007-04-10",7.6685,7.8077,7.6685,7.799,265275.0],["2007-04-11",7.8304,8.0393,7.7607,8.0393,528525.0],["2007-04-12",8.0079,8.149,7.9192,8.149,462206.0],["2007-04-13",8.1228,8.2691,8.0584,8.196,352350.0],["2007-04-16",8.2343,8.5389,8.2081,8.4832,477900.0],["2007-04-17",8.5163,8.5493,8.3457,8.4762,429806.0],["2007-04-18",8.471,8.5807,8.3143,8.3178,186300.0],["2007-04-19",8.2168,8.2464,8.0602,8.1716,308813.0],["2007-04-20",8.4188,8.5702,8.2534,8.3126,302231.0],["2007-04-23",8.2795,8.4136,8.1385,8.337,1102106.0],["2007-04-24",8.337,8.4536,8.1942,8.3457,1080844.0],["2007-04-25",8.4153,8.4832,8.2691,8.3526,1144125.0],["2007-04-26",8.3422,8.3892,8.2168,8.236,248063.0],["2007-04-27",8.2151,8.2221,8.0654,8.1594,265781.0],["2007-04-30",8.1838,8.1977,7.7625,7.8182,664706.0],["2007-05-01",7.8373,8.2029,7.8356,8.1472,420694.0],["2007-05-02",8.149,8.3509,8.0706,8.2517,300713.0],["2007-05-03",8.2656,8.2917,8.0967,8.2064,282488.0],["2007-05-04",8.2586,8.3666,8.182,8.3666,219713.0],["2007-05-07",8.3648,8.4223,8.182,8.1873,290081.0],["2007-05-08",8.1664,8.2134,8.0497,8.2064,216675.0],["2007-05-09",8.1698,8.3805,8.1194,8.2586,599906.0],["2007-05-10",8.229,8.2569,7.9383,7.9418,344756.0],["2007-05-11",7.9731,8.565,7.9731,8.5511,454106.0],["2007-05-14",8.5511,8.6312,8.1402,8.182,487519.0],["2007-05-15",8.182,8.3962,8.0515,8.1228,342225.0],["2007-05-16",8.2882,8.6277,8.2691,8.5964,628763.0],["2007-05-17",8.5598,8.5598,8.37,8.4815,411581.0],["2007-05-18",8.4867,8.6521,8.4449,8.5842,264263.0],["2007-05-21",8.6085,8.7896,8.565,8.6434,208069.0],["2007-05-22",8.7739,8.7896,8.659,8.7426,327544.0],["2007-05-23",8.6695,8.9114,8.6695,8.8,398925.0],["2007-05-24",8.8,8.8906,8.5424,8.6329,311850.0],["2007-05-25",8.8958,9.4877,8.8087,9.4215,1120838.0],["2007-05-29",9.4233,9.7645,9.3658,9.5904,786713.0],["2007-05-30",9.5086,9.7035,9.378,9.7035,391838.0],["2007-05-31",9.9211,10.5879,9.8846,10.4817,1918688.0],["2007-06-01",10.6192,10.7759,10.2711,10.4173,838350.0],["2007-06-04",10.3999,10.5026,10.2432,10.4173,418163.0],["2007-06-05",10.386,10.4538,10.2763,10.3964,492075.0],["2007-06-06",10.2902,10.3407,10.1596,10.2693,372094.0],["2007-06-07",10.2258,10.2467,9.8045,9.8445,790763.0],["2007-06-08",9.8271,10.0099,9.8097,9.989,807469.0],["2007-06-11",9.989,10.1248,9.8445,9.9751,683438.0],["2007-06-12",9.9316,9.9751,9.815,9.8445,434869.0],["2007-06-13",9.8707,10.2293,9.754,10.1875,533588.0],["2007-06-14",10.1875,10.4887,10.1109,10.3912,718369.0],["2007-06-15",10.7237,10.7237,10.4713,10.5026,1572919.0],["2007-06-18",10.5931,10.6488,10.4399,10.5043,642938.0],["2007-06-19",10.4713,10.4869,10.278,10.4434,466256.0],["2007-06-20",10.4869,10.5322,10.3964,10.4155,661669.0],["2007-06-21",10.4138,10.4382,10.1092,10.3633,449550.0],["2007-06-22",10.3668,10.4695,10.097,10.3755,916313.0],["2007-06-25",10.3755,10.3755,10.2711,10.332,832781.0],["2007-06-26",10.4243,10.5844,10.3442,10.3668,787725.0],["2007-06-27",10.2484,10.527,10.1196,10.527,473344.0],["2007-06-28",10.4921,10.5705,10.3285,10.4869,450563.0],["2007-06-29",10.5461,10.6227,10.1927,10.2519,339694.0],["2007-07-02",10.2798,10.567,10.2275,10.5061,497644.0],["2007-07-03",10.5061,10.5322,10.4016,10.4887,262744.0],["2007-07-05",10.4782,10.56,10.3146,10.4538,195919.0],["2007-07-06",10.4295,10.4295,10.2345,10.4068,709256.0],["2007-07-09",10.4469,10.4904,10.3146,10.3494,332606.0],["2007-07-10",10.2014,10.2711,9.8933,9.9316,549788.0],["2007-07-11",9.9316,10.2589,9.9159,10.2293,463725.0],["2007-07-12",10.3494,10.4887,10.3146,10.48,800381.0],["2007-07-13",10.4451,10.5809,10.3999,10.4399,488025.0],["2007-07-16",10.3668,10.4765,10.3407,10.372,453600.0],["2007-07-17",10.4347,10.8003,10.4347,10.6331,515869.0],["2007-07-18",10.4921,10.5635,10.3912,10.5008,632306.0],["2007-07-19",10.6001,10.6192,10.4451,10.48,154913.0],["2007-07-20",10.4573,10.4573,9.9803,10.1248,641925.0],["2007-07-23",10.144,10.2867,10.0447,10.0552,270844.0],["2007-07-24",9.8759,9.8794,9.6287,9.7453,644963.0],["2007-07-25",9.8271,10.144,9.801,10.1144,627750.0],["2007-07-26",9.8881,10.0413,9.6861,9.7471,741656.0],["2007-07-27",9.6966,9.9647,9.5138,9.6235,905681.0],["2007-07-30",9.6182,9.801,9.385,9.7558,723938.0],["2007-07-31",9.9298,10.0064,9.5782,9.6217,687488.0],["2007-08-01",9.418,9.6705,9.1221,9.3397,982631.0],["2007-08-02",9.3571,9.667,9.3571,9.4093,488531.0],["2007-08-03",9.4267,9.7088,8.8801,8.901,710775.0],["2007-08-06",8.814,9.1691,8.6242,9.0803,1443319.0],["2007-08-07",9.002,9.7035,8.9776,9.4024,872269.0],["2007-08-08",9.6235,10.5304,9.6008,10.2345,1885275.0],["2007-08-09",10.1422,10.7707,9.9751,10.2711,2920556.0],["2007-08-10",9.9925,10.3581,9.136,10.0569,1172981.0],["2007-08-13",10.2711,10.2832,9.5434,9.8672,921375.0],["2007-08-14",9.8672,10.0099,9.4668,9.6374,774056.0],["2007-08-15",9.5747,9.9769,9.4616,9.5033,512325.0],["2007-08-16",9.4859,9.5033,8.4902,9.5033,1692900.0],["2007-08-17",9.7488,9.8968,9.3066,9.4946,1400288.0],["2007-08-20",9.5556,9.5886,9.2178,9.566,574088.0],["2007-08-21",9.566,9.7488,9.4668,9.5573,841894.0],["2007-08-22",9.6687,9.9403,9.6687,9.7592,592819.0],["2007-08-23",9.8358,9.9333,9.3136,9.4807,416138.0],["2007-08-24",9.4215,9.6739,9.4215,9.6548,244013.0],["2007-08-27",9.606,9.7105,9.4302,9.5295,247050.0],["2007-08-28",9.3832,9.3832,9.0525,9.1708,529031.0],["2007-08-29",9.1395,9.4267,9.1395,9.3763,339694.0],["2007-08-30",9.1813,9.5747,9.1813,9.3258,260213.0],["2007-08-31",9.6513,9.6548,9.3884,9.425,375638.0],["2007-09-04",9.4946,9.6896,9.479,9.5904,502706.0],["2007-09-05",9.4441,9.4703,8.9724,9.0142,687994.0],["2007-09-06",9.0072,9.3136,8.948,9.2405,627750.0],["2007-09-07",9.0107,9.0768,8.9202,8.988,455625.0],["2007-09-10",9.0612,9.1395,8.7095,8.9515,315394.0],["2007-09-11",8.9672,9.2579,8.9672,9.0733,547256.0],["2007-09-12",9.0733,9.237,9.0403,9.0751,224775.0],["2007-09-13",9.1778,9.3205,9.0664,9.1743,282994.0],["2007-09-14",9.1012,9.2666,8.9706,9.1795,185288.0],["2007-09-17",9.1778,9.1778,8.9985,9.0211,194400.0],["2007-09-18",9.0542,9.3484,9.0002,9.2527,1588106.0],["2007-09-19",9.3937,9.7836,9.3745,9.7314,1189688.0],["2007-09-20",9.7575,10.0952,9.6913,9.895,607500.0],["2007-09-21",9.989,10.3389,9.8759,10.2989,1083881.0],["2007-09-24",10.2972,10.3755,9.956,10.0169,878344.0],["2007-09-25",9.9542,10.1718,9.9037,10.0778,476888.0],["2007-09-26",10.1614,10.3163,10.1126,10.231,600413.0],["2007-09-27",10.2328,10.2728,9.9438,10.0813,316406.0],["2007-09-28",10.0622,10.1405,9.9211,10.0691,370575.0],["2007-10-01",10.0204,10.2536,9.956,10.2502,546750.0],["2007-10-02",10.2589,10.6088,10.2345,10.386,416644.0],["2007-10-03",10.3947,10.5322,10.2937,10.3755,254138.0],["2007-10-04",10.3772,10.4538,10.2554,10.3581,196425.0],["2007-10-05",10.4434,10.527,10.4068,10.473,435881.0],["2007-10-08",10.4712,10.7272,10.4155,10.4974,415631.0],["2007-10-09",10.5078,10.7933,10.3877,10.7498,251606.0],["2007-10-10",10.7498,10.7498,10.4417,10.6906,295144.0],["2007-10-11",10.7968,11.051,10.6506,10.8038,739631.0],["2007-10-12",10.7829,10.8473,10.4538,10.6105,521438.0],["2007-10-15",10.5966,10.5966,10.1596,10.3285,487519.0],["2007-10-16",10.2589,10.3215,10.1666,10.2258,403481.0],["2007-10-17",10.3424,10.3703,10.1579,10.3059,572569.0],["2007-10-18",10.2832,10.2919,10.1579,10.2449,429806.0],["2007-10-19",10.2066,10.2206,9.761,9.8045,714319.0],["2007-10-22",9.6618,9.949,9.6269,9.8411,657113.0],["2007-10-23",9.8794,9.902,9.7209,9.8759,493088.0],["2007-10-24",9.8097,9.895,9.4581,9.8794,627750.0],["2007-10-25",9.8794,9.9298,9.7697,9.8515,464231.0],["2007-10-26",9.9681,10.2919,9.942,9.942,646481.0],["2007-10-29",9.942,9.989,9.8445,9.8794,313875.0],["2007-10-30",9.8428,9.8828,9.6356,9.7645,346275.0],["2007-10-31",9.7645,10.0256,9.6618,9.8794,419681.0],["2007-11-01",9.6966,9.7227,9.2004,9.2474,626738.0],["2007-11-02",9.4006,9.4267,8.9724,9.2822,485494.0],["2007-11-05",8.8784,8.948,8.4031,8.4414,2124225.0],["2007-11-06",8.3561,8.9811,8.3561,8.9515,852019.0],["2007-11-07",8.9637,8.9637,8.1524,8.182,1760231.0],["2007-11-08",8.243,8.3996,7.9609,8.1803,962381.0],["2007-11-09",8.1629,8.3909,7.8373,8.1994,650025.0],["2007-11-12",8.2047,8.5633,8.1942,8.4066,721913.0],["2007-11-13",8.471,8.7078,8.3909,8.6834,627244.0],["2007-11-14",8.8993,8.9219,8.6747,8.76,876319.0],["2007-11-15",8.7583,8.7583,8.323,8.4432,531056.0],["2007-11-16",8.5215,8.5232,8.1472,8.323,641925.0],["2007-11-19",8.2047,8.2099,7.799,7.9836,584719.0],["2007-11-20",7.9836,8.0915,7.712,8.0323,782156.0],["2007-11-21",8.0132,8.1768,7.759,8.0724,575606.0],["2007-11-23",8.1646,8.3787,8.1141,8.182,155925.0],["2007-11-26",8.182,8.2081,7.7642,7.7851,522450.0],["2007-11-27",7.7816,8.0776,7.7816,8.0602,622688.0],["2007-11-28",8.0602,8.4136,8.0602,8.3892,690019.0],["2007-11-29",8.3892,8.3892,8.0567,8.2273,447525.0],["2007-11-30",8.3108,8.4397,8.0393,8.1037,641419.0],["2007-12-03",8.0567,8.1107,7.8861,7.9209,491569.0],["2007-12-04",7.8843,7.8843,7.6685,7.7816,569025.0],["2007-12-05",7.8809,8.1333,7.8809,8.1072,470306.0],["2007-12-06",8.1072,8.5546,8.0845,8.5163,415631.0],["2007-12-07",8.5772,8.7025,8.4728,8.6329,330075.0],["2007-12-10",8.6364,8.8906,8.5929,8.8018,321469.0],["2007-12-11",8.8888,8.8888,8.2934,8.3317,682425.0],["2007-12-12",8.5493,8.8122,8.2673,8.5859,819619.0],["2007-12-13",8.4153,8.4727,8.1263,8.4118,437906.0],["2007-12-14",8.2638,8.3561,8.1124,8.1785,428794.0],["2007-12-17",8.1072,8.2604,7.994,8.0149,391331.0],["2007-12-18",8.0985,8.4257,8.0549,8.3544,461194.0],["2007-12-19",8.3596,8.6033,8.3074,8.5215,381713.0],["2007-12-20",8.6434,8.7878,8.4727,8.7791,517388.0],["2007-12-21",9.0263,9.3118,8.8662,9.1378,1853888.0],["2007-12-24",9.1134,9.4529,9.0176,9.3554,224269.0],["2007-12-26",9.3136,9.4511,9.2352,9.378,835313.0],["2007-12-27",9.3588,9.4058,9.2788,9.3501,993769.0],["2007-12-28",9.4441,9.4441,9.2857,9.3501,593831.0],["2007-12-31",9.3066,9.3066,8.9602,9.1517,622181.0],["2008-01-02",9.1029,9.1447,8.7913,8.8314,565988.0],["2008-01-03",8.8314,8.948,8.4954,8.5041,703688.0],["2008-01-04",8.4379,8.4745,7.947,7.9958,933019.0],["2008-01-07",8.048,8.1872,7.8339,7.9192,841894.0],["2008-01-08",7.9192,8.0393,7.43,7.4352,1070213.0],["2008-01-09",7.3882,7.3986,7.1375,7.282,1518244.0],["2008-01-10",7.1532,7.6754,7.1375,7.4944,1394719.0],["2008-01-11",7.4213,7.5414,7.2193,7.3725,831263.0],["2008-01-14",7.4073,7.5135,7.4021,7.4248,1197788.0],["2008-01-15",7.2942,7.2959,6.9495,6.9686,1240819.0],["2008-01-16",6.9878,7.7137,6.9878,7.4648,1617975.0],["2008-01-17",7.4857,7.6162,7.1166,7.1584,1121344.0],["2008-01-18",7.1584,7.3273,6.7772,6.9895,1148175.0],["2008-01-22",6.7232,7.1984,6.7023,6.9721,1300556.0],["2008-01-23",6.7893,7.336,6.7371,7.2977,2135363.0],["2008-01-24",7.3099,7.4752,7.1114,7.2211,1124381.0],["2008-01-25",7.3395,7.3952,6.9286,7.0069,910238.0],["2008-01-28",6.9774,7.1271,6.812,7.1271,709256.0],["2008-01-29",7.1567,7.4683,7.0278,7.4596,862144.0],["2008-01-30",7.4056,7.7433,7.2002,7.5205,1777950.0],["2008-01-31",7.3638,7.8669,7.3638,7.5936,971494.0],["2008-02-01",7.5797,7.8304,7.383,7.7642,677869.0],["2008-02-04",7.7015,7.7555,7.5727,7.6911,567000.0],["2008-02-05",7.5205,7.5988,7.1514,7.3012,933525.0],["2008-02-06",7.376,7.4004,7.1654,7.1897,530044.0],["2008-02-07",7.1636,7.524,7.1636,7.4265,986175.0],["2008-02-08",7.4213,7.4317,7.0731,7.1688,540169.0],["2008-02-11",7.195,7.4195,7.0714,7.4143,666225.0],["2008-02-12",8.0863,8.4101,8.041,8.3387,1577475.0],["2008-02-13",8.3561,8.4101,8.1681,8.3283,759881.0],["2008-02-14",8.3317,8.4345,8.0724,8.2186,729506.0],["2008-02-15",8.1559,8.2952,7.8565,8.0184,500681.0],["2008-02-19",8.142,8.3857,7.9992,8.0253,659138.0],["2008-02-20",8.0027,8.6294,8.0027,8.5163,1011994.0],["2008-02-21",8.4623,8.5842,7.954,7.9923,986681.0],["2008-02-22",7.9731,7.9992,7.6511,7.893,878850.0],["2008-02-25",7.8791,8.3283,7.7625,8.2743,871256.0],["2008-02-26",8.2012,8.5285,8.2012,8.2917,775575.0],["2008-02-27",8.196,8.5302,8.1751,8.5302,934031.0],["2008-02-28",8.4101,8.4101,7.9958,8.0967,1040344.0],["2008-02-29",7.9836,7.9836,7.5414,7.5884,959344.0],["2008-03-03",7.578,7.8722,7.4509,7.7712,849994.0],["2008-03-04",7.6772,8.0898,7.658,8.0201,928463.0],["2008-03-05",7.7468,7.8669,7.4422,7.4735,1416994.0],["2008-03-06",7.3986,7.5031,7.0505,7.0609,1040344.0],["2008-03-07",6.9147,7.4387,6.8712,7.1201,861638.0],["2008-03-10",7.134,7.1567,6.4412,6.476,1921725.0],["2008-03-11",6.6762,7.4039,6.6762,7.4039,1171969.0],["2008-03-12",7.3621,7.5309,6.9634,7.0139,903150.0],["2008-03-13",6.8764,7.4787,6.7441,7.3777,896063.0],["2008-03-14",7.4561,7.4561,6.8033,7.094,1260563.0],["2008-03-17",6.7893,7.2002,6.5526,7.0174,2023988.0],["2008-03-18",7.3638,7.853,7.3203,7.8147,3404025.0],["2008-03-19",7.8495,7.8513,7.3986,7.4091,1027181.0],["2008-03-20",7.5919,8.1838,7.4665,8.1159,2160169.0],["2008-03-24",8.0689,8.3927,8.0393,8.1368,973519.0],["2008-03-25",8.1176,8.2691,7.8669,8.2151,828225.0],["2008-03-26",8.1019,8.2273,7.8513,8.1559,765450.0],["2008-03-27",8.1002,8.1594,7.6232,7.6476,778106.0],["2008-03-28",7.6093,7.8582,7.3656,7.665,1876669.0],["2008-03-31",7.6075,8.0079,7.4404,7.8164,1117800.0],["2008-04-01",7.8878,8.3056,7.8878,8.1646,1455975.0],["2008-04-02",8.1054,8.3474,8.0236,8.1838,1427625.0],["2008-04-03",8.0863,8.3126,7.8704,8.0845,990225.0],["2008-04-04",8.0201,8.0706,7.7816,7.9435,947700.0],["2008-04-07",8.0201,8.229,7.9209,8.1838,1020600.0],["2008-04-08",8.1751,8.2221,7.9592,8.0793,1147163.0],["2008-04-09",8.1072,8.1246,7.766,7.8164,883913.0],["2008-04-10",7.8304,8.1176,7.6824,7.9226,620663.0],["2008-04-11",7.8339,7.8339,7.47,7.5153,761906.0],["2008-04-14",7.4857,7.6511,7.4056,7.4839,516881.0],["2008-04-15",7.5066,7.6232,7.3429,7.6075,546244.0],["2008-04-16",7.7398,8.0132,7.7155,7.994,455625.0],["2008-04-17",7.9749,7.9749,7.6458,7.799,526500.0],["2008-04-18",7.8634,7.9418,7.7486,7.8478,923400.0],["2008-04-21",7.7607,7.8147,7.5814,7.8112,656606.0],["2008-04-22",7.7607,7.8408,7.5397,7.7712,717863.0],["2008-04-23",7.7886,7.8408,7.6058,7.8286,610538.0],["2008-04-24",7.8356,8.182,7.7311,8.0549,806963.0],["2008-04-25",8.1037,8.3091,7.8426,8.1263,739631.0],["2008-04-28",7.9992,8.4327,7.9992,8.2447,1013513.0],["2008-04-29",8.2534,8.3944,8.1942,8.323,545231.0],["2008-04-30",8.3631,8.5128,8.1698,8.229,411581.0],["2008-05-01",8.2151,8.4902,8.1716,8.4153,1149188.0],["2008-05-02",8.4588,8.6416,8.3283,8.3909,584213.0],["2008-05-05",8.4257,8.6747,8.3561,8.5894,554344.0],["2008-05-06",8.5546,8.5546,8.2795,8.3596,1417500.0],["2008-05-07",8.3857,8.4867,8.0706,8.0706,714825.0],["2008-05-08",8.1211,8.3039,8.0045,8.0915,494100.0],["2008-05-09",7.9366,8.3143,7.9348,8.1646,791775.0],["2008-05-12",8.5563,9.5382,8.5563,9.1952,4028231.0],["2008-05-13",9.2614,9.2753,9.0316,9.0751,941625.0],["2008-05-14",9.1099,9.512,9.0699,9.2822,987188.0],["2008-05-15",9.2648,9.6339,9.1987,9.6095,634838.0],["2008-05-16",9.6809,9.6809,9.4024,9.5991,750263.0],["2008-05-19",9.6147,10.09,9.6147,9.761,1062619.0],["2008-05-20",9.7331,9.8776,9.4598,9.6235,1156781.0],["2008-05-21",9.6113,9.7854,9.331,9.4058,765450.0],["2008-05-22",9.3884,9.8254,9.3345,9.7227,882394.0],["2008-05-23",9.6583,9.7662,9.3832,9.5295,691538.0],["2008-05-27",9.5295,9.8376,9.4946,9.7384,646481.0],["2008-05-28",9.8184,9.9211,9.5869,9.9107,654075.0],["2008-05-29",9.9003,10.3494,9.8289,9.9473,1198800.0],["2008-05-30",9.9768,10.0952,9.9055,9.9385,408038.0],["2008-06-02",9.8254,9.8741,9.1221,9.4668,1237275.0],["2008-06-03",9.5364,9.7749,9.3571,9.6113,1032750.0],["2008-06-04",9.6113,10.0047,9.5416,9.6931,583200.0],["2008-06-05",9.7122,10.0064,9.7122,9.9229,690019.0],["2008-06-06",9.714,9.8863,9.4755,9.4755,1110206.0],["2008-06-09",9.5799,9.7035,9.3815,9.4529,1272713.0],["2008-06-10",9.3449,9.7436,9.291,9.6496,981619.0],["2008-06-11",9.606,9.7244,9.5016,9.5016,855563.0],["2008-06-12",9.6217,10.097,9.6217,9.7088,2001713.0],["2008-06-13",9.8341,10.1527,9.7244,10.0796,817425.0],["2008-06-16",10.1448,10.3694,10.0038,10.3015,1136025.0],["2008-06-17",10.3459,10.3459,9.821,9.8419,595688.0],["2008-06-18",9.8289,10.09,9.6278,9.8942,898763.0],["2008-06-19",9.9281,10.0091,9.62,9.8158,712463.0],["2008-06-20",9.7375,9.9934,9.6278,9.6696,1023975.0],["2008-06-23",9.7479,9.9438,9.5416,9.6069,762413.0],["2008-06-24",9.4476,9.8445,9.3484,9.3823,1316925.0],["2008-06-25",9.3693,10.0352,9.3641,9.7897,1480275.0],["2008-06-26",9.6513,9.8994,9.4293,9.4711,797850.0],["2008-06-27",9.4137,9.4999,8.9933,9.2048,2521800.0],["2008-06-30",9.0951,9.3536,8.9593,8.9802,855225.0],["2008-07-01",8.8653,9.1134,8.4553,9.0481,1131638.0],["2008-07-02",9.0585,9.4006,9.0585,9.1526,1012838.0],["2008-07-03",9.2074,9.2074,8.6669,8.7086,776588.0],["2008-07-07",8.8079,8.9828,8.5964,8.8079,992588.0],["2008-07-08",8.8575,9.3406,8.7034,9.338,1214325.0],["2008-07-09",9.338,9.5573,8.8235,8.8575,740813.0],["2008-07-10",8.834,9.1343,8.753,8.9175,1063800.0],["2008-07-11",8.8209,9.445,8.612,9.1682,925763.0],["2008-07-14",9.2648,9.2701,8.5389,8.6877,864675.0],["2008-07-15",8.5598,9.2048,8.2412,9.0612,1399950.0],["2008-07-16",9.1343,10.2206,9.0037,10.1396,1453613.0],["2008-07-17",10.4295,10.5444,9.8289,10.0796,2200838.0],["2008-07-18",10.0926,10.2441,9.761,10.1083,882900.0],["2008-07-21",10.1135,10.2389,9.8367,9.9725,403988.0],["2008-07-22",9.6983,10.6462,9.6618,10.6436,1019588.0],["2008-07-23",10.5496,11.1424,10.3851,10.9021,1271700.0],["2008-07-24",10.9021,11.0823,10.5235,10.6018,871088.0],["2008-07-25",10.7272,11.0196,10.466,10.9439,1208250.0],["2008-07-28",10.9152,10.9857,10.5522,10.607,883913.0],["2008-07-29",10.7507,11.252,10.6593,11.1632,1199475.0],["2008-07-30",10.8003,11.0092,10.3825,10.7063,2247075.0],["2008-07-31",10.5261,11.2625,10.4556,10.9961,816075.0],["2008-08-01",10.8891,11.0327,10.6854,10.8159,1109363.0],["2008-08-04",10.6227,10.8577,10.2989,10.5757,1521788.0],["2008-08-05",10.7716,11.0248,10.5835,10.9622,1008450.0],["2008-08-06",10.8969,10.9152,10.6723,10.7794,925088.0],["2008-08-07",10.5757,10.7585,10.3381,10.3877,1035450.0],["2008-08-08",10.4843,11.0457,10.4478,10.8525,1281150.0],["2008-08-11",10.8107,11.5184,10.7742,10.9805,1380375.0],["2008-08-12",10.5574,10.8603,10.3146,10.6384,1456988.0],["2008-08-13",10.735,10.7637,10.3172,10.5679,1008113.0],["2008-08-14",10.5626,10.8212,10.4347,10.5914,731363.0],["2008-08-15",10.6984,10.9909,10.4347,10.6018,788063.0],["2008-08-18",10.6018,10.6018,10.2049,10.3041,1050638.0],["2008-08-19",10.1396,10.2806,10.0534,10.184,1594350.0],["2008-08-20",10.184,10.3041,9.9151,10.1762,1298363.0],["2008-08-21",10.0273,10.2258,9.949,10.1161,645300.0],["2008-08-22",10.278,10.3537,10.1031,10.2754,612225.0],["2008-08-25",10.1736,10.265,10.0195,10.09,698288.0],["2008-08-26",10.0952,10.2389,9.9307,10.1918,344588.0],["2008-08-27",10.2023,10.4425,10.1031,10.3198,450225.0],["2008-08-28",10.3694,10.8394,10.3616,10.7193,555863.0],["2008-08-29",10.5783,10.782,10.4347,10.6723,660150.0],["2008-09-02",10.9335,10.9335,10.5992,10.7663,893700.0],["2008-09-03",10.7141,10.8865,10.6488,10.8629,825188.0],["2008-09-04",10.7063,10.8473,10.3198,10.3955,732038.0],["2008-09-05",10.2702,10.6462,10.1083,10.5809,694575.0],["2008-09-08",11.098,11.2834,10.5548,10.7272,1672988.0],["2008-09-09",10.5966,10.8029,10.218,10.218,926438.0],["2008-09-10",10.8708,10.9361,10.6645,10.6802,3095888.0],["2008-09-11",10.513,10.8891,10.3433,10.7089,2152913.0],["2008-09-12",10.654,10.9726,10.5444,10.9465,8330175.0],["2008-09-15",10.4712,11.1371,10.4556,10.7141,1325363.0],["2008-09-16",10.3067,11.3983,10.3067,11.3983,1449225.0],["2008-09-17",11.2938,11.2938,10.3799,10.91,1540013.0],["2008-09-18",11.1632,12.0615,10.3799,11.9727,1885950.0],["2008-09-19",13.5421,15.827,12.273,13.3176,3249788.0],["2008-09-22",13.0564,13.3437,12.7274,12.8475,1135688.0],["2008-09-23",12.5603,12.7953,12.0432,12.1425,779288.0],["2008-09-24",12.025,12.8762,11.8161,12.589,974025.0],["2008-09-25",11.931,12.1425,11.5575,11.8657,4003088.0],["2008-09-26",11.4113,12.1399,11.3278,12.1216,787388.0],["2008-09-29",11.8944,12.1373,11.5079,11.9519,611550.0],["2008-09-30",12.6621,13.1295,11.615,13.0303,1385775.0],["2008-10-01",13.0303,13.0564,12.5107,12.871,644963.0],["2008-10-02",12.7405,12.9206,12.4793,12.7587,547425.0],["2008-10-03",13.0199,13.0564,12.636,12.7039,891338.0],["2008-10-06",12.2548,12.4976,11.098,11.5758,968963.0],["2008-10-07",11.5941,11.8396,11.2024,11.2024,534938.0],["2008-10-08",10.8682,11.8291,10.5339,11.2572,1516388.0],["2008-10-09",11.38,11.44,9.6748,10.0378,1546763.0],["2008-10-10",9.5207,10.8734,9.2074,10.5626,2172150.0],["2008-10-13",11.0066,11.4635,10.7376,11.4635,566325.0],["2008-10-14",11.7508,11.931,11.192,11.44,1130963.0],["2008-10-15",11.1659,11.3904,10.5026,10.5026,799875.0],["2008-10-16",10.6567,11.5784,10.1448,11.5236,1427625.0],["2008-10-17",11.1685,12.072,11.1554,11.8004,1782000.0],["2008-10-20",12.401,12.4036,11.7795,12.1425,793463.0],["2008-10-21",11.9466,12.2992,11.8265,12.0563,921375.0],["2008-10-22",11.8813,12.0041,11.0066,11.2546,922050.0],["2008-10-23",11.3591,11.3591,10.1579,10.8003,1129275.0],["2008-10-24",10.3746,10.6123,10.0195,10.0195,1145138.0],["2008-10-27",9.9829,10.1344,9.1526,9.1526,1224113.0],["2008-10-28",9.4607,10.2101,8.9776,10.1866,1034775.0],["2008-10-29",10.1657,10.9909,9.9359,10.6149,1021950.0],["2008-10-30",10.923,11.3591,10.7716,11.3486,1150538.0],["2008-10-31",11.2677,11.9414,10.8943,11.3983,2240663.0],["2008-11-03",11.6881,11.6881,10.8969,10.9726,1109700.0],["2008-11-04",11.2181,12.1634,11.2181,11.9989,1739475.0],["2008-11-05",11.8552,12.273,11.5993,11.7064,941625.0],["2008-11-06",11.5575,11.9153,11.3878,11.6228,1229513.0],["2008-11-07",11.7403,11.897,11.3513,11.7926,857925.0],["2008-11-10",11.9153,11.991,11.1189,11.2285,901125.0],["2008-11-11",11.0901,11.3486,10.8917,11.1371,1375313.0],["2008-11-12",10.9152,11.4087,10.9152,11.2233,1279463.0],["2008-11-13",11.2677,11.2677,10.6384,11.064,2633175.0],["2008-11-14",10.8499,11.0431,10.1501,10.1501,1768500.0],["2008-11-17",10.1344,10.2545,9.8498,9.9281,1611563.0],["2008-11-18",10.0143,10.1788,9.2361,9.6095,1321988.0],["2008-11-19",9.4659,9.573,8.7295,8.7504,954113.0],["2008-11-20",8.7165,8.8549,7.9984,8.1785,1802250.0],["2008-11-21",8.3979,8.8705,7.9435,8.847,1403663.0],["2008-11-24",9.1447,9.9098,8.9619,9.7035,1728675.0],["2008-11-25",9.9307,10.5574,9.7349,10.4765,1514700.0],["2008-11-26",10.1318,11.3173,10.1213,11.1972,969638.0],["2008-11-28",11.098,11.2311,10.829,11.2311,349313.0],["2008-12-01",10.8734,10.9909,10.0326,10.0639,1472175.0],["2008-12-02",10.3381,10.3381,9.6121,10.1448,1111725.0],["2008-12-03",9.8132,10.8525,9.7688,10.7376,1078650.0],["2008-12-04",10.6488,11.2938,10.5,10.735,1358438.0],["2008-12-05",10.5104,11.3539,10.2232,11.3251,958500.0],["2008-12-08",11.4844,11.8135,11.0536,11.1528,1019588.0],["2008-12-09",11.004,11.2781,10.4138,10.6906,1113413.0],["2008-12-10",10.8133,11.0901,10.7481,11.0196,1267650.0],["2008-12-11",10.923,11.2599,10.6279,10.701,962888.0],["2008-12-12",10.3616,11.017,10.3616,10.9387,844425.0],["2008-12-15",11.017,11.0353,10.6227,10.8786,1140413.0],["2008-12-16",11.098,12.1138,10.9883,11.8526,2205563.0],["2008-12-17",11.7351,12.2104,11.5132,12.0511,1169775.0],["2008-12-18",12.1085,12.3749,11.4009,11.4505,1341900.0],["2008-12-19",11.6751,12.4428,11.6411,12.0955,2381400.0],["2008-12-22",12.1947,12.2939,11.4061,11.8761,1003050.0],["2008-12-23",11.9257,12.0041,11.064,11.2442,1057725.0],["2008-12-24",11.1711,11.205,10.9047,10.9831,342900.0],["2008-12-26",11.0745,11.2076,10.9752,11.1084,718538.0],["2008-12-29",11.1685,11.2337,10.9361,11.0771,920363.0],["2008-12-30",11.1397,11.8605,11.0405,11.8552,1211625.0],["2008-12-31",11.8161,12.3305,11.8082,11.9727,1630463.0],["2009-01-02",11.9701,12.1764,11.8004,11.9336,1100588.0],["2009-01-05",12.0485,12.3566,11.8526,12.2574,1439438.0],["2009-01-06",12.3435,12.6412,12.0824,12.3644,1920038.0],["2009-01-07",11.9727,11.9727,10.9935,11.1319,1921388.0],["2009-01-08",11.1424,11.1424,10.7507,10.876,1709100.0],["2009-01-09",10.5757,10.7063,10.2545,10.3877,2906550.0],["2009-01-12",10.359,10.3877,9.9464,10.0482,1941975.0],["2009-01-13",9.9412,10.3903,9.8576,10.2258,1571063.0],["2009-01-14",9.9647,10.0404,9.6304,9.8002,2111400.0],["2009-01-15",9.7949,10.0456,9.0899,9.7923,2772225.0],["2009-01-16",9.9046,10.1004,9.5808,9.9856,1871775.0],["2009-01-20",9.8028,9.8028,8.5285,8.5702,2567363.0],["2009-01-21",8.74,9.2048,8.5702,9.1708,2507625.0],["2009-01-22",8.9175,9.4085,8.7844,9.0951,1675013.0],["2009-01-23",8.7948,9.3719,8.7948,9.3249,1468800.0],["2009-01-26",9.4267,9.7035,9.0089,9.1839,759038.0],["2009-01-27",9.1917,9.351,9.0612,9.1656,644625.0],["2009-01-28",9.3353,9.8289,9.257,9.8002,1112738.0],["2009-01-29",9.6278,9.7923,9.4372,9.4607,1010813.0],["2009-01-30",9.539,9.6618,9.0821,9.1499,984150.0],["2009-02-02",9.0925,9.1395,8.7348,9.035,1351013.0],["2009-02-03",9.1447,9.1708,8.7974,9.1108,1291950.0],["2009-02-04",9.1264,9.6174,9.1264,9.3615,1380038.0],["2009-02-05",9.3118,9.9621,9.2805,9.7114,1364175.0],["2009-02-06",9.6722,10.3302,9.6618,10.3172,1128938.0],["2009-02-09",10.2493,10.4295,9.8602,10.0221,831600.0],["2009-02-10",9.9542,10.0534,9.338,9.4006,1025325.0],["2009-02-11",9.4946,9.8184,9.3171,9.492,1744875.0],["2009-02-12",9.9229,9.9307,9.4163,9.7949,2174513.0],["2009-02-13",9.7923,9.855,9.4816,9.5077,1225463.0],["2009-02-17",9.3249,9.3928,9.0246,9.1447,1365525.0],["2009-02-18",9.2727,9.2727,8.8914,9.0272,1066500.0],["2009-02-19",9.1526,9.1526,8.6956,8.8209,1167750.0],["2009-02-20",8.6303,9.0272,8.3404,8.8549,1139063.0],["2009-02-23",8.8784,8.9254,8.3666,8.377,1569713.0],["2009-02-24",8.5363,9.1996,8.4893,9.1656,1535625.0],["2009-02-25",9.1082,9.2936,8.7922,9.0194,1629450.0],["2009-02-26",9.1082,9.2779,8.928,9.0403,1086075.0],["2009-02-27",8.6904,9.1186,8.5937,8.6016,1071563.0],["2009-03-02",8.471,8.7191,8.2203,8.5206,1649025.0],["2009-03-03",8.6642,8.74,8.1629,8.2908,1598063.0],["2009-03-04",8.4005,8.7112,8.3561,8.5441,1151550.0],["2009-03-05",8.3065,8.5598,8.108,8.2125,1153575.0],["2009-03-06",8.2961,8.4266,7.6067,7.8339,1666913.0],["2009-03-09",7.8051,7.967,7.6641,7.8025,956475.0],["2009-03-10",7.9618,8.612,7.8861,8.5911,1341563.0],["2009-03-11",8.6172,8.9619,8.4606,8.8523,1323000.0],["2009-03-12",8.8288,9.5495,8.7217,9.4163,1801913.0],["2009-03-13",9.3745,9.3876,9.1212,9.2231,1415475.0],["2009-03-16",9.3484,9.4711,8.988,9.0272,1774575.0],["2009-03-17",8.9907,9.1134,8.8392,9.1003,1921050.0],["2009-03-18",9.0977,9.9333,8.975,9.9333,1853550.0],["2009-03-19",10.0378,10.0978,9.6069,9.8002,1866713.0],["2009-03-20",9.9333,9.9751,9.5886,9.7532,1895400.0],["2009-03-23",10.1161,10.6697,10.0456,10.6619,2736788.0],["2009-03-24",10.4451,11.0483,10.2049,10.6175,2521800.0],["2009-03-25",10.7063,11.1972,10.6775,11.1946,2126925.0],["2009-03-26",11.1894,11.3278,10.923,11.2729,1683113.0],["2009-03-27",11.0666,11.1293,10.5966,10.6201,954113.0],["2009-03-30",10.2493,10.7141,10.1004,10.5783,1248750.0],["2009-03-31",10.7794,11.6803,10.7219,11.3095,3152588.0],["2009-04-01",11.1789,11.3852,11.0562,11.3304,1742850.0],["2009-04-02",11.662,11.7038,11.4374,11.6281,1876838.0],["2009-04-03",11.6646,11.9754,11.5053,11.9754,1729350.0],["2009-04-06",11.8892,11.9989,11.6463,11.9257,1832963.0],["2009-04-07",11.7012,11.803,11.2285,11.2416,1616288.0],["2009-04-08",11.3852,11.4792,11.1397,11.3826,1467113.0],["2009-04-09",11.7064,12.3775,11.7064,12.3775,2874150.0],["2009-04-13",12.2156,12.5655,12.025,12.5237,1483650.0],["2009-04-14",12.3383,12.7535,12.3383,12.4532,2259225.0],["2009-04-15",12.495,12.7222,12.1529,12.6491,2443500.0],["2009-04-16",12.7457,12.7953,12.3096,12.6856,1311188.0],["2009-04-17",12.73,12.9729,12.4637,12.8762,1309838.0],["2009-04-20",12.5185,12.636,12.1608,12.1816,1536638.0],["2009-04-21",12.0876,12.8867,12.0145,12.8841,1206900.0],["2009-04-22",12.6203,13.2288,12.4558,12.495,2028713.0],["2009-04-23",12.5211,12.7274,12.1033,12.6308,1414463.0],["2009-04-24",12.73,13.1087,12.5603,12.918,919350.0],["2009-04-27",12.6647,12.8789,12.4506,12.4976,869738.0],["2009-04-28",12.3174,12.5968,12.1686,12.32,889988.0],["2009-04-29",12.4741,13.0173,12.3148,12.9885,947700.0],["2009-04-30",13.0564,13.2549,12.764,12.8554,1402988.0],["2009-05-01",12.8554,13.0564,12.7352,12.9389,703013.0],["2009-05-04",13.0199,13.6074,12.9572,13.5708,1278788.0],["2009-05-05",13.5082,13.6649,13.0904,13.2627,1051988.0],["2009-05-06",13.5708,13.5787,13.0277,13.3463,1106325.0],["2009-05-07",13.4455,13.4481,12.6908,12.73,1078650.0],["2009-05-08",12.9206,13.55,12.73,13.5212,1742175.0],["2009-05-11",13.2862,13.4977,13.1374,13.1818,1898438.0],["2009-05-12",12.5394,13.1504,11.5132,11.9075,4758750.0],["2009-05-13",11.6777,11.7586,11.1189,11.1711,2282850.0],["2009-05-14",11.1894,11.3539,11.0588,11.1162,1329750.0],["2009-05-15",11.0901,11.1345,10.7637,10.9361,1517063.0],["2009-05-18",11.0536,11.6098,10.9961,11.5549,1673663.0],["2009-05-19",11.4244,11.6202,11.2024,11.3147,1386450.0],["2009-05-20",11.44,11.4609,10.7977,10.8969,1740825.0],["2009-05-21",10.8995,11.0248,10.7063,10.9334,1481963.0],["2009-05-22",10.9726,11.286,10.8473,10.9831,1449225.0],["2009-05-26",11.0196,11.6359,11.0013,11.5105,1616288.0],["2009-05-27",11.4662,11.534,10.9073,10.9308,1341563.0],["2009-05-28",11.0196,11.3095,10.8891,11.2964,1231200.0],["2009-05-29",11.3643,11.3695,11.0745,11.3695,1100925.0],["2009-06-01",11.5628,12.3279,11.5628,12.0694,1641938.0],["2009-06-02",12.0485,12.4584,12.0119,12.2887,1039163.0],["2009-06-03",12.1425,12.3749,11.9989,12.1164,725625.0],["2009-06-04",12.226,12.26,11.9623,12.1503,1135013.0],["2009-06-05",12.2313,12.307,11.8761,12.0041,597375.0],["2009-06-08",11.9492,12.0093,11.7168,11.8787,536288.0],["2009-06-09",11.9675,11.978,11.6959,11.7273,566325.0],["2009-06-10",11.8631,11.8631,11.3147,11.5419,531563.0],["2009-06-11",11.6098,11.8396,11.5236,11.5419,3923438.0],["2009-06-12",11.8082,12.0746,11.6698,11.9806,2219063.0],["2009-06-15",11.8239,11.9675,11.6542,11.7717,1155263.0],["2009-06-16",11.8866,11.8944,11.4557,11.4766,709763.0],["2009-06-17",11.4479,11.6202,11.2416,11.5576,929475.0],["2009-06-18",11.5158,11.7508,11.4897,11.709,480600.0],["2009-06-19",11.8709,12.0641,11.8291,12.0641,1360125.0],["2009-06-22",11.944,11.9701,11.3408,11.3486,806288.0],["2009-06-23",11.4688,11.5393,11.2337,11.252,553500.0],["2009-06-24",11.3878,11.5732,11.3147,11.5158,534263.0],["2009-06-25",11.5393,11.8552,11.534,11.8552,667238.0],["2009-06-26",11.7534,12.1634,11.7482,12.1399,2897775.0],["2009-06-29",12.1581,12.5681,12.1477,12.4506,839700.0],["2009-06-30",12.3801,12.6595,12.3801,12.5577,671963.0],["2009-07-01",12.5316,12.7953,12.5316,12.7378,573413.0],["2009-07-02",12.5655,12.5864,12.1425,12.1425,818775.0],["2009-07-06",12.1242,12.1581,11.7873,12.0015,515025.0],["2009-07-07",12.0171,12.1216,11.5863,11.5967,635175.0],["2009-07-08",11.6072,11.7665,11.3408,11.4505,922388.0],["2009-07-09",11.4923,12.0171,11.4714,11.9701,778613.0],["2009-07-10",11.9962,12.0067,11.7978,11.9701,468450.0],["2009-07-13",12.0485,12.6935,12.0119,12.6647,870750.0],["2009-07-14",12.6647,12.6987,12.4428,12.67,776925.0],["2009-07-15",12.6987,13.0564,12.6517,13.0042,1007100.0],["2009-07-16",12.9729,13.1844,12.9076,13.1243,1114763.0],["2009-07-17",13.1243,13.2575,12.9154,12.9807,1392863.0],["2009-07-20",12.9807,13.2105,12.9807,13.1504,379350.0],["2009-07-21",13.1086,13.281,12.9807,13.1661,495788.0],["2009-07-22",13.1191,13.3567,13.1008,13.2262,1941638.0],["2009-07-23",13.2027,13.3463,13.0434,13.2993,969975.0],["2009-07-24",13.2392,13.3306,13.0799,13.2053,474188.0],["2009-07-27",13.187,13.3306,12.9833,13.0564,793800.0],["2009-07-28",12.9311,13.0564,12.8815,12.9938,442463.0],["2009-07-29",12.8632,13.0669,12.8632,13.0042,526838.0],["2009-07-30",13.0851,13.2131,13.0199,13.0616,1165050.0],["2009-07-31",13.046,13.2627,12.9911,13.0381,889988.0],["2009-08-03",13.2105,13.2262,12.824,13.1034,788738.0],["2009-08-04",13.0486,13.2079,13.0225,13.1713,770850.0],["2009-08-05",13.2,13.2862,12.9441,13.2288,722250.0],["2009-08-06",13.2549,13.4481,13.0773,13.3176,1007438.0],["2009-08-07",13.4847,13.5735,13.187,13.3802,1320300.0],["2009-08-10",13.2758,13.5369,13.2131,13.3881,750938.0],["2009-08-11",13.8816,14.7172,13.8816,14.396,2886300.0],["2009-08-12",14.3621,14.8217,14.3438,14.4221,1366538.0],["2009-08-13",14.5501,14.5919,14.2681,14.4117,507263.0],["2009-08-14",14.3203,14.3595,13.8529,13.9782,1104300.0],["2009-08-17",13.8503,13.8555,13.469,13.4977,826200.0],["2009-08-18",13.5656,13.6936,13.4768,13.61,500513.0],["2009-08-19",13.4168,13.7354,13.4116,13.6936,382725.0],["2009-08-20",13.5917,13.798,13.5917,13.7928,435375.0],["2009-08-21",13.9312,14.1714,13.8294,13.8868,789750.0],["2009-08-24",13.9625,14.0774,13.8581,13.9704,652388.0],["2009-08-25",14.1558,14.4587,14.0513,14.4456,1225800.0],["2009-08-26",14.3595,14.4587,14.0043,14.1819,656438.0],["2009-08-27",14.2158,14.3255,14.1036,14.3203,442125.0],["2009-08-28",14.5005,14.9183,14.5005,14.6415,1024313.0],["2009-08-31",14.6232,14.7616,14.5501,14.7015,1296000.0],["2009-09-01",14.6833,14.9444,14.5866,14.6232,1441800.0],["2009-09-02",14.537,14.6833,14.4091,14.4587,867375.0],["2009-09-03",14.5057,14.6676,14.5005,14.6624,495788.0],["2009-09-04",14.6232,14.7015,14.5135,14.6754,387450.0],["2009-09-08",14.759,14.9183,14.6415,14.9157,528863.0],["2009-09-09",14.6258,14.8138,14.6232,14.8008,868050.0],["2009-09-10",14.7459,14.7668,14.5396,14.6859,6386175.0],["2009-09-11",14.6519,14.6624,14.5318,14.537,1387463.0],["2009-09-14",14.4952,14.5866,14.3882,14.4274,1095863.0],["2009-09-15",14.443,14.4926,14.3046,14.3777,1605150.0],["2009-09-16",14.3803,14.4691,14.3177,14.4613,636863.0],["2009-09-17",14.4822,14.6101,14.3882,14.5997,775913.0],["2009-09-18",14.6206,14.6389,14.4952,14.5762,952088.0],["2009-09-21",14.4456,14.5997,14.4221,14.5684,464738.0],["2009-09-22",14.6232,14.6963,14.5501,14.6154,570375.0],["2009-09-23",14.6493,14.6493,14.4404,14.4404,1127588.0],["2009-09-24",14.4587,14.5657,14.0122,14.067,862313.0],["2009-09-25",13.986,14.0644,13.5526,13.8189,1388813.0],["2009-09-28",13.9364,14.4691,13.9181,14.443,905513.0],["2009-09-29",14.4848,14.5684,14.4012,14.5057,678038.0],["2009-09-30",14.4482,14.5109,14.1192,14.336,1255838.0],["2009-10-01",14.2184,14.2498,13.8163,13.9338,1075950.0],["2009-10-02",13.8398,14.1323,13.7745,13.9965,714488.0],["2009-10-05",13.939,14.2367,13.939,14.1506,687825.0],["2009-10-06",14.2446,14.2863,14.0983,14.2132,587250.0],["2009-10-07",14.114,14.2054,14.0043,14.1349,527513.0],["2009-10-08",14.1427,14.2733,14.0043,14.0827,875138.0],["2009-10-09",14.0748,14.2158,14.0748,14.2028,503888.0],["2009-10-12",14.2158,14.3621,14.1976,14.3098,727988.0],["2009-10-13",14.2498,14.3647,14.2498,14.3412,543713.0],["2009-10-14",14.4691,14.8164,14.4221,14.8034,972000.0],["2009-10-15",14.6806,14.806,14.6336,14.7799,644963.0],["2009-10-16",14.712,14.7668,14.524,14.6493,639563.0],["2009-10-19",14.6754,14.8191,14.5214,14.8008,498488.0],["2009-10-20",14.7929,14.8817,14.6989,14.7799,797513.0],["2009-10-21",14.6963,14.7929,14.2785,14.2942,716850.0],["2009-10-22",14.2289,14.4195,14.1088,14.4143,548775.0],["2009-10-23",14.4065,14.4665,14.2524,14.3177,578138.0],["2009-10-26",14.2576,14.5083,13.9887,14.0174,834300.0],["2009-10-27",14.0748,14.0879,13.8059,13.8398,706725.0],["2009-10-28",13.8685,13.9051,13.5996,13.6022,972338.0],["2009-10-29",13.7563,14.0696,13.5813,14.0304,758025.0],["2009-10-30",13.9678,14.0565,13.563,13.5682,962550.0],["2009-11-02",13.6126,13.7641,13.4847,13.7406,839700.0],["2009-11-03",13.61,13.7876,13.5813,13.7876,691875.0],["2009-11-04",13.7902,13.8059,13.2549,13.2732,1377675.0],["2009-11-05",13.3411,13.5212,13.3306,13.4847,857250.0],["2009-11-06",13.375,13.5082,13.3332,13.4612,752963.0],["2009-11-09",13.55,13.8398,13.4507,13.8346,1318275.0],["2009-11-10",14.1923,14.5396,14.0069,14.2237,2042213.0],["2009-11-11",14.3751,14.4535,14.3046,14.4326,629438.0],["2009-11-12",14.4456,14.49,14.2576,14.3046,545400.0],["2009-11-13",14.3882,14.4848,14.1923,14.477,704025.0],["2009-11-16",14.4979,14.8843,14.4979,14.8164,790425.0],["2009-11-17",14.8164,14.9,14.7773,14.8974,588938.0],["2009-11-18",14.8843,14.8843,14.7198,14.7485,405338.0],["2009-11-19",14.6232,14.6937,14.5422,14.618,685463.0],["2009-11-20",14.5396,14.6128,14.336,14.383,681075.0],["2009-11-23",14.5135,14.6702,14.5135,14.6075,618975.0],["2009-11-24",14.5762,14.665,14.4874,14.5187,385088.0],["2009-11-25",14.5527,14.5527,14.2419,14.3072,459000.0],["2009-11-27",14.02,14.2211,13.8842,14.0827,556538.0],["2009-11-30",14.1009,14.1062,13.9443,14.0278,760725.0],["2009-12-01",14.1793,14.4561,14.0801,14.3568,723263.0],["2009-12-02",14.4117,14.7982,14.4117,14.6023,977738.0],["2009-12-03",14.6232,14.7224,14.3203,14.3307,770513.0],["2009-12-04",14.6154,14.6232,14.3464,14.49,751950.0],["2009-12-07",14.5318,14.5318,14.1923,14.2419,591638.0],["2009-12-08",14.114,14.1323,13.9808,14.0461,792113.0],["2009-12-09",14.0879,14.1532,13.9625,14.1009,492750.0],["2009-12-10",14.1558,14.1897,13.9443,13.9808,664200.0],["2009-12-11",13.9312,14.0931,13.9312,14.0644,683100.0],["2009-12-14",14.1062,14.6075,13.9678,14.5945,1273725.0],["2009-12-15",14.571,14.6624,14.4587,14.6258,965925.0],["2009-12-16",14.6206,15.0018,14.6101,14.9522,1121850.0],["2009-12-17",14.8948,14.9888,14.8399,14.9809,855563.0],["2009-12-18",15.0436,15.0776,14.6702,14.8765,1514700.0],["2009-12-21",15.0044,15.0749,14.947,15.0593,481950.0],["2009-12-22",14.994,15.2107,14.994,15.1977,588600.0],["2009-12-23",15.31,15.3883,15.1663,15.2342,602438.0],["2009-12-24",15.2499,15.2995,15.1794,15.2786,215663.0],["2009-12-28",15.2865,15.3648,15.2369,15.2969,399263.0],["2009-12-29",15.3596,15.4693,15.2368,15.4301,454613.0],["2009-12-30",15.4014,15.511,15.276,15.4928,575438.0],["2009-12-31",15.5319,15.5476,15.4692,15.4692,608850.0],["2010-01-04",15.451,15.5711,15.3648,15.4379,906188.0],["2010-01-05",15.3544,15.3544,14.5553,14.8817,2271713.0],["2010-01-06",14.8295,14.8608,14.584,14.6128,1419188.0],["2010-01-07",14.5579,14.7773,14.4065,14.772,753975.0],["2010-01-08",14.6806,14.7642,14.4952,14.5031,844425.0],["2010-01-11",14.5109,14.5109,14.3046,14.4091,808988.0],["2010-01-12",14.2968,14.4535,14.2759,14.3098,680400.0],["2010-01-13",14.3333,14.349,14.1688,14.3333,583875.0],["2010-01-14",14.2811,14.3177,14.2289,14.2916,462038.0],["2010-01-15",14.3333,14.3333,13.798,14.0827,1405350.0],["2010-01-19",14.0383,14.1375,13.9939,14.0722,855900.0],["2010-01-20",13.9913,14.067,13.8033,14.0122,608513.0],["2010-01-21",13.9625,14.114,13.8137,13.8973,991238.0],["2010-01-22",13.8476,13.9678,13.5212,13.5813,927450.0],["2010-01-25",13.657,13.8581,13.516,13.8424,1121175.0],["2010-01-26",13.7536,13.7536,13.5891,13.6283,1010813.0],["2010-01-27",13.5813,13.9834,13.5813,13.9599,707063.0],["2010-01-28",13.9469,13.9469,13.657,13.657,629100.0],["2010-01-29",13.7484,13.8189,13.6022,13.657,922050.0],["2010-02-01",13.6492,13.8555,13.6283,13.8085,563625.0],["2010-02-02",13.7798,14.0487,13.6884,13.704,879188.0],["2010-02-03",13.6152,13.7745,13.5238,13.6335,445163.0],["2010-02-04",13.5682,13.6179,13.0329,13.0355,990900.0],["2010-02-05",13.1008,13.2131,12.952,13.2027,722925.0],["2010-02-08",13.1922,13.2053,13.0355,13.0381,558563.0],["2010-02-09",13.1322,13.2288,13.0486,13.2079,666563.0],["2010-02-10",13.7197,14.4117,13.5787,14.1244,4556925.0],["2010-02-11",14.1244,14.1897,14.0043,14.1218,1180913.0],["2010-02-12",13.9913,14.2341,13.939,14.2237,1458000.0],["2010-02-16",14.4039,14.4039,14.1036,14.3673,704363.0],["2010-02-17",14.4509,14.4509,14.2263,14.2446,686813.0],["2010-02-18",14.2968,14.3621,14.1532,14.3386,822150.0],["2010-02-19",14.3621,14.6232,14.3621,14.5501,897413.0],["2010-02-22",14.5527,14.6154,14.3777,14.3882,532238.0],["2010-02-23",14.4065,14.4065,14.1584,14.2628,1053675.0],["2010-02-24",14.2655,14.4352,14.2628,14.4169,1007775.0],["2010-02-25",14.2968,14.396,14.1479,14.2184,705375.0],["2010-02-26",14.2315,14.3229,14.1532,14.2837,530888.0],["2010-03-01",14.3882,14.3882,14.2916,14.3647,626400.0],["2010-03-02",14.3568,14.5083,14.349,14.4613,658800.0],["2010-03-03",14.5318,14.5318,14.336,14.4012,980100.0],["2010-03-04",14.3908,14.5057,14.383,14.4274,614588.0],["2010-03-05",14.4613,14.5501,14.4117,14.5475,937575.0],["2010-03-08",14.4874,14.5814,14.4665,14.5344,609188.0],["2010-03-09",14.524,14.6206,14.477,14.5318,606488.0],["2010-03-10",14.5579,14.6754,14.4378,14.5031,500850.0],["2010-03-11",14.4169,14.6363,14.4169,14.618,459338.0],["2010-03-12",14.631,14.631,14.4143,14.4613,304763.0],["2010-03-15",14.4143,14.4691,14.336,14.3856,660150.0],["2010-03-16",14.3751,14.396,14.3229,14.3803,578138.0],["2010-03-17",14.3673,14.5631,14.302,14.5396,1091813.0],["2010-03-18",14.5005,14.584,14.4717,14.5449,519413.0],["2010-03-19",14.5344,14.6075,14.4822,14.5344,1086413.0],["2010-03-22",14.4221,14.5318,14.4143,14.5005,457988.0],["2010-03-23",14.4952,14.5214,14.3621,14.4665,422888.0],["2010-03-24",14.4143,14.4822,14.3333,14.3412,407700.0],["2010-03-25",14.396,14.5187,14.2863,14.2942,382050.0],["2010-03-26",14.3046,14.3673,14.0122,14.0565,870750.0],["2010-03-29",14.0696,14.0696,13.6126,13.738,1201838.0],["2010-03-30",13.7798,14.0043,13.6335,13.986,1193738.0],["2010-03-31",13.9182,14.0618,13.9129,14.0357,981450.0],["2010-04-01",14.0983,14.1114,14.0566,14.0983,765788.0],["2010-04-05",13.9286,13.9599,13.7667,13.8241,1593000.0],["2010-04-06",13.7824,13.7824,13.5709,13.5944,1035788.0],["2010-04-07",13.5787,13.6622,13.55,13.5787,1654425.0],["2010-04-08",13.5291,13.644,13.4716,13.6387,1480950.0],["2010-04-09",13.6753,13.7954,13.6205,13.7798,1281825.0],["2010-04-12",13.8268,13.8581,13.7301,13.7563,983138.0],["2010-04-13",13.7562,13.8973,13.6988,13.8633,527850.0],["2010-04-14",13.9129,14.1192,13.9051,14.0722,786038.0],["2010-04-15",14.1009,14.3203,14.0957,14.2916,667575.0],["2010-04-16",14.3098,14.3882,14.1401,14.2446,1400625.0],["2010-04-19",14.1453,14.3699,14.1453,14.3177,882900.0],["2010-04-20",14.3595,14.396,14.2863,14.3255,826875.0],["2010-04-21",14.3542,14.3673,14.1923,14.3595,580838.0],["2010-04-22",14.2211,14.5945,14.1923,14.5788,705038.0],["2010-04-23",14.5788,14.6415,14.4561,14.5553,742838.0],["2010-04-26",14.1793,14.2184,13.8398,14.208,3554888.0],["2010-04-27",14.2132,14.819,14.1636,14.4665,2172488.0],["2010-04-28",14.5997,14.5997,14.383,14.5762,1024650.0],["2010-04-29",14.4509,14.7929,14.4509,14.7851,1563975.0],["2010-04-30",14.806,15.0619,14.6728,14.9705,3217388.0],["2010-05-03",15.0645,15.5398,15.0044,15.4692,3096563.0],["2010-05-04",15.2656,15.3517,14.9862,15.0645,1460700.0],["2010-05-05",14.9444,15.0802,14.853,14.8843,1184963.0],["2010-05-06",14.8556,14.9209,13.9208,14.5031,2027363.0],["2010-05-07",14.4874,14.5893,13.8268,13.8868,2571750.0],["2010-05-10",14.9235,14.9235,14.3151,14.5344,1856925.0],["2010-05-11",14.4143,14.8086,14.3255,14.584,899775.0],["2010-05-12",14.5814,14.6389,14.4926,14.5527,829238.0],["2010-05-13",14.5109,14.6598,14.5031,14.5475,699975.0],["2010-05-14",14.4456,14.4979,14.2237,14.3516,819450.0],["2010-05-17",14.4378,14.5318,14.1062,14.3568,972000.0],["2010-05-18",14.4926,14.5475,14.1506,14.1636,796500.0],["2010-05-19",14.0853,14.3856,13.9051,14.0774,979763.0],["2010-05-20",13.8111,14.1036,13.4089,13.4481,2192738.0],["2010-05-21",13.2888,13.7667,13.2288,13.7589,2054025.0],["2010-05-24",13.6805,13.7693,13.3123,13.3123,872775.0],["2010-05-25",12.9938,13.0643,12.8057,13.0564,2727000.0],["2010-05-26",13.0695,13.5003,13.0538,13.2131,1836338.0],["2010-05-27",13.4325,13.5447,13.2471,13.4507,1242338.0],["2010-05-28",13.4533,13.4899,13.1504,13.2314,1384425.0],["2010-06-01",13.1661,13.2235,12.8005,12.8084,1285875.0],["2010-06-02",12.8188,12.9911,12.7692,12.9154,1546763.0],["2010-06-03",13.0068,13.0068,12.8031,12.8841,798863.0],["2010-06-04",12.7117,12.7927,12.4689,12.5028,2025000.0],["2010-06-07",12.5968,12.6203,12.2391,12.2495,1217363.0],["2010-06-08",12.2626,12.3488,11.8631,12.0772,2490075.0],["2010-06-09",12.1816,12.1816,11.9179,11.944,1429988.0],["2010-06-10",12.1294,12.1738,11.7769,11.8552,2256525.0],["2010-06-11",11.7978,11.9336,11.79,11.8918,2713500.0],["2010-06-14",11.9806,11.9832,11.7194,11.7508,1159313.0],["2010-06-15",11.7403,11.9362,11.6516,11.7612,1530225.0],["2010-06-16",11.6307,12.0328,11.6202,11.8265,1345950.0],["2010-06-17",11.8056,11.9075,11.662,11.7351,1208250.0],["2010-06-18",11.7116,11.7978,11.3983,11.6359,1231875.0],["2010-06-21",11.8866,12.1581,11.6281,11.6933,1316925.0],["2010-06-22",11.6907,11.8918,11.6907,11.7534,1293300.0],["2010-06-23",11.7743,12.3331,11.6855,12.2156,3885300.0],["2010-06-24",12.1764,12.3827,12.038,12.085,1896413.0],["2010-06-25",12.1399,12.1947,11.9388,12.1059,1445513.0],["2010-06-28",12.1608,12.1738,11.9806,12.0563,741150.0],["2010-06-29",11.9284,11.9284,11.3147,11.3721,1625738.0],["2010-06-30",11.346,11.5393,11.2416,11.3304,2531925.0],["2010-07-01",11.5706,11.5863,11.145,11.4139,2249438.0],["2010-07-02",11.474,11.4897,11.2364,11.2781,1521450.0],["2010-07-06",11.3721,11.487,11.1972,11.3069,1432013.0],["2010-07-07",11.3513,11.6516,11.3095,11.6411,1817438.0],["2010-07-08",11.7221,11.897,11.6855,11.7769,1716188.0],["2010-07-09",11.7926,12.0406,11.7926,12.0171,1438763.0],["2010-07-12",12.0093,12.0224,11.8343,11.9284,1104638.0],["2010-07-13",12.0641,12.3331,12.0641,12.2835,1047938.0],["2010-07-14",12.2809,12.3018,12.0667,12.1608,914963.0],["2010-07-15",12.226,12.226,11.8657,12.0328,1590975.0],["2010-07-16",11.9179,11.9727,11.5889,11.6046,1522463.0],["2010-07-19",11.6202,11.7247,11.5262,11.6986,650700.0],["2010-07-20",11.5497,11.8474,11.4949,11.8343,900113.0],["2010-07-21",11.9075,11.9519,11.6019,11.6176,921713.0],["2010-07-22",11.7638,11.9623,11.7638,11.9466,1113750.0],["2010-07-23",11.8813,12.2783,11.8683,12.1138,1152900.0],["2010-07-26",12.1816,12.5707,12.1164,12.5707,891675.0],["2010-07-27",12.5994,12.6726,12.3122,12.4323,895725.0],["2010-07-28",12.3827,12.4872,12.1686,12.2104,428963.0],["2010-07-29",12.2626,12.3566,12.038,12.2339,628088.0],["2010-07-30",12.0798,12.2078,11.9101,12.1007,789413.0],["2010-08-02",12.2234,12.5081,12.1816,12.5028,906188.0],["2010-08-03",12.4506,12.5446,12.3488,12.4088,970313.0],["2010-08-04",12.4297,12.5629,12.3958,12.5446,747225.0],["2010-08-05",12.4663,12.5681,12.4219,12.4454,480938.0],["2010-08-06",12.3148,12.4245,11.9571,12.0589,1450238.0],["2010-08-09",12.0667,12.2678,12.0093,12.2495,1332450.0],["2010-08-10",12.1816,12.273,11.4453,11.6594,1681425.0],["2010-08-11",11.5367,11.8187,11.3695,11.803,2171475.0],["2010-08-12",11.6333,12.0955,11.6124,11.991,1542375.0],["2010-08-13",11.944,11.9962,11.7743,11.803,921038.0],["2010-08-16",11.7429,11.9231,11.7273,11.8004,564300.0],["2010-08-17",11.8761,12.1085,11.8056,12.0641,803588.0],["2010-08-18",12.0772,12.26,11.9936,12.025,537638.0],["2010-08-19",12.0015,12.0694,11.8291,11.8396,877500.0],["2010-08-20",11.7952,11.991,11.7168,11.9336,611550.0],["2010-08-23",12.0171,12.0511,11.8683,11.897,508950.0],["2010-08-24",11.79,11.9623,11.7168,11.7743,579488.0],["2010-08-25",11.7508,11.9388,11.6855,11.8813,559238.0],["2010-08-26",11.8866,11.9597,11.7873,11.8004,474525.0],["2010-08-27",11.8761,12.0171,11.7273,11.9936,467438.0],["2010-08-30",11.931,11.9884,11.568,11.5758,601088.0],["2010-08-31",11.5575,11.6359,11.2494,11.3016,1082700.0],["2010-09-01",11.4139,11.7717,11.4087,11.7717,672638.0],["2010-09-02",11.7299,11.9832,11.6385,11.9414,562275.0],["2010-09-03",12.0537,12.4558,11.9858,12.4323,787388.0],["2010-09-07",12.3566,12.3905,12.1268,12.2208,529875.0],["2010-09-08",12.213,12.3462,12.1712,12.3122,433013.0],["2010-09-09",12.4637,12.4898,12.3148,12.3618,453600.0],["2010-09-10",12.3383,12.3932,12.1608,12.3827,738450.0],["2010-09-13",12.5237,12.8214,12.4558,12.8005,757350.0],["2010-09-14",12.73,12.8397,12.6961,12.7039,343575.0],["2010-09-15",12.6621,12.8606,12.576,12.8292,555525.0],["2010-09-16",12.811,12.8501,12.5237,12.7666,893700.0],["2010-09-17",12.8423,12.8841,12.6804,12.7509,1189688.0],["2010-09-20",12.7431,13.0016,12.5916,12.9938,943988.0],["2010-09-21",12.9441,13.0564,12.8867,12.9363,1113413.0],["2010-09-22",12.8292,12.9598,12.4297,12.5211,895050.0],["2010-09-23",12.4584,12.4819,12.2626,12.3018,1113075.0],["2010-09-24",12.4898,12.623,12.4167,12.6203,983138.0],["2010-09-27",12.6595,12.6595,12.5054,12.5342,466425.0],["2010-09-28",12.5916,12.636,12.4114,12.6047,953100.0],["2010-09-29",12.5942,12.5942,11.9519,12.1608,1579500.0],["2010-09-30",12.2548,12.5237,12.0224,12.0876,1297013.0],["2010-10-01",12.2234,12.2626,11.9858,12.166,701325.0],["2010-10-04",12.1477,12.1973,11.6855,11.8291,1094513.0],["2010-10-05",11.9545,12.3279,11.7638,12.3253,1022625.0],["2010-10-06",12.3383,12.3409,12.2939,12.3253,856575.0],["2010-10-07",12.4036,12.4036,11.7821,11.8056,1442475.0],["2010-10-08",11.8422,11.8552,11.6385,11.7873,1245713.0],["2010-10-11",11.8135,11.8291,11.6281,11.7116,816413.0],["2010-10-12",11.6594,11.7194,11.4583,11.6489,816750.0],["2010-10-13",11.7377,12.0589,11.6855,12.0067,1218038.0],["2010-10-14",12.0276,12.1059,11.9153,12.0981,1014525.0],["2010-10-15",12.1608,12.2626,11.9754,12.1816,1428638.0],["2010-10-18",12.1816,12.448,12.1425,12.3383,921713.0],["2010-10-19",12.1529,12.3827,12.0537,12.132,606825.0],["2010-10-20",12.2104,12.2443,12.0276,12.1686,368888.0],["2010-10-21",12.2574,12.4193,12.0798,12.2078,664200.0],["2010-10-22",12.213,12.307,12.1138,12.2704,431325.0],["2010-10-25",12.2965,12.3958,12.1764,12.1999,513338.0],["2010-10-26",12.1007,12.2313,12.0824,12.1712,253800.0],["2010-10-27",12.0798,12.4193,12.0798,12.4036,452250.0],["2010-10-28",12.4846,12.4846,12.1973,12.2208,461363.0],["2010-10-29",12.1764,12.4297,12.1268,12.3749,452925.0],["2010-11-01",12.4193,12.4584,12.1111,12.2391,361800.0],["2010-11-02",12.3592,12.5655,12.3566,12.5603,445838.0],["2010-11-03",12.5786,12.6778,12.5237,12.6647,539663.0],["2010-11-04",12.8266,13.0852,12.7065,13.0825,1300725.0],["2010-11-05",13.0799,13.3332,13.0486,13.1661,609188.0],["2010-11-08",13.14,13.2079,12.9311,12.952,953438.0],["2010-11-09",13.3176,14.208,13.2444,14.0461,2772563.0],["2010-11-10",14.1401,14.3072,13.8738,14.2968,1492763.0],["2010-11-11",14.2028,14.2811,13.9625,14.2707,1022288.0],["2010-11-12",14.1375,14.255,13.892,14.0017,1088438.0],["2010-11-15",14.0095,14.0931,13.832,13.8946,919013.0],["2010-11-16",13.7667,13.8999,13.7667,13.8398,894713.0],["2010-11-17",13.8711,13.9129,13.5787,13.6831,563963.0],["2010-11-18",13.8581,13.9652,13.7327,13.8816,461025.0],["2010-11-19",13.8424,13.9521,13.8424,13.9077,453263.0],["2010-11-22",13.8398,13.9547,13.8398,13.9103,511313.0],["2010-11-23",13.7902,13.8607,13.6466,13.6518,743175.0],["2010-11-24",13.7589,14.0122,13.7092,14.0122,852525.0],["2010-11-26",13.8894,13.9939,13.8398,13.8738,142088.0],["2010-11-29",13.7589,13.8738,13.5134,13.5813,1121513.0],["2010-11-30",13.4899,13.6335,13.4429,13.5343,1087425.0],["2010-12-01",13.7798,14.1506,13.7171,14.0618,1146825.0],["2010-12-02",14.5031,14.9783,14.396,14.9,2763788.0],["2010-12-03",14.8164,14.9548,14.7381,14.9366,934200.0],["2010-12-06",14.9157,15.1324,14.9157,15.0932,638213.0],["2010-12-07",15.182,15.3152,15.1089,15.2264,1442475.0],["2010-12-08",15.2551,15.3152,15.1402,15.1637,744188.0],["2010-12-09",15.263,15.3935,15.1872,15.3596,916988.0],["2010-12-10",15.3726,15.4954,15.3309,15.4901,775238.0],["2010-12-13",15.5058,15.511,15.3726,15.4327,759038.0],["2010-12-14",15.4901,15.5398,15.4275,15.5371,555863.0],["2010-12-15",15.5241,15.6991,15.4928,15.5424,1009800.0],["2010-12-16",15.545,15.6312,15.4379,15.6285,481275.0],["2010-12-17",15.5894,15.9889,15.5502,15.9889,1414125.0],["2010-12-20",15.9993,16.0881,15.8688,16.0333,1097888.0],["2010-12-21",16.1195,16.344,16.0463,16.203,586238.0],["2010-12-22",16.2161,16.2552,16.1325,16.19,519750.0],["2010-12-23",16.2161,16.4067,16.1482,16.2422,472163.0],["2010-12-27",16.1847,16.4093,16.1639,16.4093,279113.0],["2010-12-28",16.4067,16.485,16.2344,16.3597,670275.0],["2010-12-29",16.3754,16.4067,16.2605,16.3675,519413.0],["2010-12-30",16.3258,16.3649,16.2605,16.2683,345263.0],["2010-12-31",16.2605,16.3675,16.1952,16.2004,521100.0],["2011-01-03",16.3205,16.5582,16.2344,16.4537,1009800.0],["2011-01-04",16.5347,16.5347,15.955,15.9889,1357425.0],["2011-01-05",15.9341,16.3519,15.9341,16.2944,749250.0],["2011-01-06",16.3258,16.3728,16.2605,16.297,458663.0],["2011-01-07",16.3466,16.3937,16.2553,16.344,803250.0],["2011-01-10",16.25,16.6078,16.0881,16.5529,1006425.0],["2011-01-11",16.613,16.754,16.4171,16.5268,1027688.0],["2011-01-12",16.6574,16.8454,16.5477,16.7958,596700.0],["2011-01-13",16.8219,16.8767,16.7462,16.8767,518400.0],["2011-01-14",16.6078,16.7201,16.344,16.4824,1995975.0],["2011-01-18",16.3519,16.5425,16.2788,16.4824,630788.0],["2011-01-19",16.4015,16.4981,16.2657,16.2657,953775.0],["2011-01-20",16.1795,16.438,16.0124,16.4119,1322663.0],["2011-01-21",16.4224,16.6652,16.3205,16.6208,993600.0],["2011-01-24",16.5921,16.8323,16.532,16.6313,862988.0],["2011-01-25",16.5294,16.6913,16.5059,16.6887,903150.0],["2011-01-26",16.7018,17.2606,16.6078,17.1979,1927125.0],["2011-01-27",17.1666,17.2188,16.9629,17.083,865688.0],["2011-01-28",17.0491,17.083,16.6574,16.6626,823163.0],["2011-01-31",16.7409,16.8741,16.6052,16.754,713475.0],["2011-02-01",16.8167,17.1692,16.7645,17.1118,819450.0],["2011-02-02",17.023,17.3964,17.0151,17.1666,698288.0],["2011-02-03",17.13,17.2528,16.8323,17.2475,890663.0],["2011-02-04",17.2423,17.2423,17.0021,17.0647,554175.0],["2011-02-07",17.0674,17.4564,17.0465,17.2998,907200.0],["2011-02-08",17.318,17.3285,17.1457,17.2214,760388.0],["2011-02-09",17.1353,17.1509,16.9655,17.0386,740475.0],["2011-02-10",16.9734,17.211,16.9734,17.1718,667238.0],["2011-02-11",17.1065,17.3024,17.1065,17.2658,985500.0],["2011-02-14",17.2319,17.3076,17.164,17.2737,1063800.0],["2011-02-15",18.736,19.1146,18.5401,18.7699,4991963.0],["2011-02-16",18.8012,19.3105,18.6942,19.2008,1664213.0],["2011-02-17",19.0833,19.5037,18.9292,19.3078,1722600.0],["2011-02-18",19.3235,19.4776,18.9397,19.334,2040525.0],["2011-02-22",19.0807,19.1694,18.7856,18.8013,1562625.0],["2011-02-23",18.7621,18.8796,18.1093,18.279,1160325.0],["2011-02-24",18.2894,18.3834,18.0205,18.2738,1242675.0],["2011-02-25",18.1954,18.83,18.1484,18.83,1373625.0],["2011-02-28",18.8065,19.0389,18.5767,18.7334,669600.0],["2011-03-01",18.7647,18.877,18.3495,18.4409,947700.0],["2011-03-02",18.3887,18.7386,18.2894,18.6106,609525.0],["2011-03-03",18.6837,19.5141,18.6837,19.1825,1297013.0],["2011-03-04",19.1694,19.1694,18.7595,19.0781,825525.0],["2011-03-07",19.2008,19.3862,19.0415,19.0572,1454963.0],["2011-03-08",19.1903,19.5611,18.9083,19.428,628088.0],["2011-03-09",19.3679,19.4828,18.9318,19.0754,864675.0],["2011-03-10",18.9423,18.9423,18.5323,18.702,863325.0],["2011-03-11",18.655,18.8456,18.4879,18.749,502200.0],["2011-03-14",18.5558,18.6524,18.2451,18.5166,664538.0],["2011-03-15",18.0858,18.3208,18.01,18.1902,1062450.0],["2011-03-16",18.1328,18.3129,17.9317,18.0048,758700.0],["2011-03-17",18.3234,18.5375,18.2085,18.279,1476900.0],["2011-03-18",18.4644,18.6759,18.3573,18.3834,1486350.0],["2011-03-21",18.6289,18.9919,18.5558,18.843,1051988.0],["2011-03-22",18.8613,18.9579,18.6602,18.8274,695925.0],["2011-03-23",18.8039,18.8039,18.3861,18.5793,841388.0],["2011-03-24",18.6811,18.8117,18.5297,18.7046,773550.0],["2011-03-25",18.783,18.8665,18.6132,18.7543,721575.0],["2011-03-28",18.7725,18.8013,18.6498,18.6916,521100.0],["2011-03-29",18.6524,18.7229,18.3338,18.6054,795150.0],["2011-03-30",18.6968,18.7699,18.5323,18.7543,912600.0],["2011-03-31",18.6942,18.7647,18.6838,18.7464,677700.0],["2011-04-01",18.83,19.0337,18.6602,18.7804,1031738.0],["2011-04-04",18.7778,18.9318,18.6576,18.8848,445163.0],["2011-04-05",18.8091,18.9919,18.7255,18.8535,326363.0],["2011-04-06",18.9501,19.1577,18.7699,18.9462,492750.0],["2011-04-07",19.0245,19.095,18.7229,18.7895,405900.0],["2011-04-08",18.8404,18.9697,18.4096,18.4722,437175.0],["2011-04-11",18.4683,18.5506,18.296,18.4331,280575.0],["2011-04-12",18.3077,18.4096,17.8847,18.0884,704700.0],["2011-04-13",18.1589,18.245,17.8063,17.9474,540675.0],["2011-04-14",17.92,18.0688,17.7789,18.0022,305100.0],["2011-04-15",17.9983,18.155,17.7868,18.108,536850.0],["2011-04-18",17.8416,17.8416,17.4617,17.6614,535050.0],["2011-04-19",17.7084,17.7593,17.4068,17.54,532350.0],["2011-04-20",17.7554,17.9121,17.6732,17.8573,445275.0],["2011-04-21",17.9944,18.0257,17.7907,17.8925,241200.0],["2011-04-25",17.3951,17.8886,17.3951,17.7398,278100.0],["2011-04-26",17.7711,18.3821,17.7398,18.2294,527850.0],["2011-04-27",18.2176,18.2255,18.0179,18.1119,846450.0],["2011-04-28",18.1119,18.1197,17.9748,18.057,343575.0],["2011-04-29",18.0884,18.2725,17.8847,17.8925,452250.0],["2011-05-02",17.8925,17.916,17.5831,17.6066,659250.0],["2011-05-03",17.5478,17.5713,17.3481,17.446,1010025.0],["2011-05-04",17.4734,17.5087,17.1796,17.258,470250.0],["2011-05-05",17.1757,17.2619,16.8271,16.9329,647325.0],["2011-05-06",17.1561,17.2345,16.9172,16.929,473625.0],["2011-05-09",16.9211,17.2776,16.7684,16.8467,1353375.0],["2011-05-10",16.69,17.2502,16.4511,16.7331,2879775.0],["2011-05-11",16.6391,16.7214,16.2513,16.3023,1078425.0],["2011-05-12",16.2396,16.6234,16.1847,16.6117,1413000.0],["2011-05-13",16.5843,16.6195,15.8166,15.8988,1320750.0],["2011-05-16",15.7891,15.891,15.5933,15.6011,984150.0],["2011-05-17",15.4797,15.5972,15.3465,15.4954,1088100.0],["2011-05-18",15.4914,15.7656,15.4523,15.7147,1038600.0],["2011-05-19",15.844,15.844,15.7069,15.8048,1155150.0],["2011-05-20",15.7421,15.8714,15.562,15.5737,921600.0],["2011-05-23",15.464,15.652,15.1898,15.3309,1278000.0],["2011-05-24",15.3504,15.3779,15.0567,15.1076,657450.0],["2011-05-25",15.0449,15.2094,14.9979,15.1624,948825.0],["2011-05-26",15.1546,15.2094,15.0293,15.1977,724725.0],["2011-05-27",15.2878,15.4562,15.2133,15.4249,460350.0],["2011-05-31",15.5776,15.7891,15.5776,15.7735,2268675.0],["2011-06-01",15.7069,15.746,14.9392,14.9627,1183275.0],["2011-06-02",14.9627,15.0214,14.7355,14.8647,789975.0],["2011-06-03",14.6336,14.7512,14.3947,14.4143,1220400.0],["2011-06-06",14.9627,15.0214,14.524,14.571,1775250.0],["2011-06-07",14.6806,14.7472,14.5161,14.6924,935550.0],["2011-06-08",14.336,14.4143,14.1009,14.336,2629575.0],["2011-06-09",14.336,14.7394,14.2576,14.5866,2052675.0],["2011-06-10",14.5396,14.5945,14.0461,14.097,2657475.0],["2011-06-13",14.1871,14.2028,13.9599,14.1793,1767375.0],["2011-06-14",14.3516,14.5279,14.2498,14.4613,1002600.0],["2011-06-15",14.3046,14.3516,13.8777,13.9325,1488375.0],["2011-06-16",13.9129,14.1636,13.8503,13.9482,1264500.0],["2011-06-17",14.0931,14.0931,13.8033,13.8581,2867625.0],["2011-06-20",13.8228,13.9795,13.768,13.9051,944550.0],["2011-06-21",14.0304,14.3712,13.9012,14.3634,1024875.0],["2011-06-22",14.238,15.1703,14.238,14.7041,3143475.0],["2011-06-23",14.5122,14.571,14.0853,14.2028,2010600.0],["2011-06-24",14.191,14.2537,13.8855,13.9834,1775475.0],["2011-06-27",13.9599,14.1284,13.9051,14.0265,505125.0],["2011-06-28",13.909,14.0579,13.6975,13.768,1541475.0],["2011-06-29",13.8698,14.0108,13.721,13.9482,1093725.0],["2011-06-30",13.9756,14.1323,13.8933,14.0461,757575.0],["2011-07-01",14.0148,14.2811,14.003,14.2811,883800.0],["2011-07-05",14.2263,14.2968,14.1205,14.1871,798750.0],["2011-07-06",14.1166,14.191,13.9521,13.9795,676575.0],["2011-07-07",14.1401,14.4182,14.0069,14.4065,1327050.0],["2011-07-08",14.1754,14.6806,14.1714,14.6728,3093750.0],["2011-07-11",14.473,14.5671,14.2772,14.336,2256750.0],["2011-07-12",14.336,14.5592,14.336,14.4966,1676475.0],["2011-07-13",14.6062,14.806,14.5279,14.6963,1631700.0],["2011-07-14",14.7668,14.7825,14.3477,14.3986,1231650.0],["2011-07-15",14.4535,14.5749,14.426,14.567,1526400.0],["2011-07-18",14.5318,14.5827,14.1949,14.2968,1528650.0],["2011-07-19",14.3908,14.4848,14.2772,14.4809,659700.0],["2011-07-20",14.4926,14.6885,14.4613,14.665,1095075.0],["2011-07-21",14.7707,15.6285,14.7159,15.605,2342925.0],["2011-07-22",15.605,15.8401,15.5189,15.8126,1844775.0],["2011-07-25",15.5698,15.7069,15.5463,15.5463,922950.0],["2011-07-26",15.5776,15.7147,15.4288,15.6795,812250.0],["2011-07-27",15.5855,15.6599,14.8452,14.8452,1285875.0],["2011-07-28",14.8452,15.0763,14.7629,14.7786,744525.0],["2011-07-29",14.6806,14.9548,14.5357,14.8687,1053000.0],["2011-08-01",15.1193,15.1663,14.7316,14.9196,1075725.0],["2011-08-02",14.9039,14.9548,14.3281,14.336,1193175.0],["2011-08-03",14.332,14.5475,14.1597,14.4691,1802925.0],["2011-08-04",14.238,14.3869,13.3763,13.3841,2346525.0],["2011-08-05",13.5761,13.6113,12.7653,12.8201,3761775.0],["2011-08-08",12.7261,12.7261,11.5314,11.5471,3258450.0],["2011-08-09",11.833,11.9623,10.278,11.2024,5973075.0],["2011-08-10",10.9243,10.987,9.0442,10.137,8985825.0],["2011-08-11",10.1958,11.5118,10.0038,11.3826,4478175.0],["2011-08-12",11.4962,11.739,11.0457,11.1946,1886625.0],["2011-08-15",11.3434,11.8056,11.3356,11.7743,1494675.0],["2011-08-16",11.6294,11.6724,11.2886,11.5549,1862550.0],["2011-08-17",11.6646,11.8918,11.5354,11.6764,1106325.0],["2011-08-18",11.2259,11.2259,10.6971,10.7755,2596275.0],["2011-08-19",10.5326,11.0183,10.4934,10.5483,1401300.0],["2011-08-22",10.9282,10.9909,10.5405,10.5914,1195425.0],["2011-08-23",10.5953,11.1084,10.4739,11.0536,1059750.0],["2011-08-24",11.0614,11.3434,11.0026,11.3043,991350.0],["2011-08-25",11.4805,11.6372,10.8107,10.8851,1168425.0],["2011-08-26",10.7833,11.6724,10.6932,11.3708,1495125.0],["2011-08-29",11.504,11.9975,11.504,11.9897,707850.0],["2011-08-30",11.9075,12.0328,11.6724,11.8722,601650.0],["2011-08-31",11.9701,12.0289,11.6254,11.7821,1095750.0],["2011-09-01",11.8213,11.8448,11.2808,11.3238,1008000.0],["2011-09-02",10.9987,11.0849,10.7794,10.8068,1119825.0],["2011-09-06",10.5091,10.9596,10.3289,10.9086,2137725.0],["2011-09-07",11.1045,11.551,11.1006,11.4923,915075.0],["2011-09-08",11.363,11.4335,10.987,11.0301,687150.0],["2011-09-09",10.8695,10.9478,10.5052,10.6266,1035000.0],["2011-09-12",10.419,10.8969,10.3211,10.8851,771750.0],["2011-09-13",10.9361,11.3669,10.7755,11.1711,1338750.0],["2011-09-14",11.3042,11.5941,10.9126,11.3904,997875.0],["2011-09-15",11.5197,11.6019,11.2651,11.4805,843300.0],["2011-09-16",11.4805,11.5902,11.1515,11.3238,795825.0],["2011-09-19",11.0692,11.0732,10.7441,10.9047,707400.0],["2011-09-20",11.0653,11.0967,10.7206,10.7285,718200.0],["2011-09-21",10.7402,10.7794,10.1488,10.1527,1492425.0],["2011-09-22",9.8276,10.1683,9.7257,10.0077,1473975.0],["2011-09-23",9.9764,10.372,9.8863,10.2584,843525.0],["2011-09-26",10.3877,10.4464,9.8707,10.3916,978300.0],["2011-09-27",10.654,11.081,10.6345,10.7559,1420650.0],["2011-09-28",10.7833,10.8538,10.3524,10.4034,1121400.0],["2011-09-29",10.8068,11.0457,10.56,10.9635,832050.0],["2011-09-30",10.7245,10.8577,10.3877,10.4034,1115100.0],["2011-10-03",10.3446,10.5091,9.5456,9.5495,1614150.0],["2011-10-04",9.4946,10.4386,9.291,10.4034,1634850.0],["2011-10-05",10.4543,10.705,10.231,10.5992,787500.0],["2011-10-06",10.5365,11.1672,10.3054,11.1554,905400.0],["2011-10-07",11.1985,11.2337,10.4817,10.6619,884700.0],["2011-10-10",10.9439,11.4022,10.9282,11.3983,764775.0],["2011-10-11",11.2651,11.5941,11.1554,11.4061,605475.0],["2011-10-12",11.5197,12.0328,11.4648,11.8722,1005525.0],["2011-10-13",11.7429,11.7939,11.3552,11.7116,715950.0],["2011-10-14",11.8252,11.8683,11.41,11.7194,506250.0],["2011-10-17",11.5706,11.6333,11.2729,11.3238,690525.0],["2011-10-18",11.3473,11.8213,11.222,11.692,949050.0],["2011-10-19",11.6294,11.7312,11.3199,11.3356,968175.0],["2011-10-20",11.4139,11.5432,11.1319,11.4296,989775.0],["2011-10-21",11.7155,11.974,11.6529,11.9662,918450.0],["2011-10-24",11.9936,12.5263,11.9936,12.5224,1163250.0],["2011-10-25",12.3775,12.4323,11.833,11.8644,590400.0],["2011-10-26",12.0994,12.2952,11.7312,12.2169,829125.0],["2011-10-27",12.6047,13.5134,12.4872,13.1491,2242350.0],["2011-10-28",13.0199,13.204,12.8867,13.016,1789425.0],["2011-10-31",12.7809,12.9219,12.4754,12.4833,974475.0],["2011-11-01",11.79,12.1777,11.6959,11.8565,1167975.0],["2011-11-02",12.1268,12.2012,11.6764,12.0955,1198800.0],["2011-11-03",12.2208,12.6282,11.7312,12.495,1410750.0],["2011-11-04",12.3227,12.4911,11.9662,12.3892,1020825.0],["2011-11-07",12.3618,12.3971,11.9701,12.2482,646425.0],["2011-11-08",12.3148,12.5929,12.2639,12.5616,809775.0],["2011-11-09",12.1072,12.2639,11.7743,11.927,1387125.0],["2011-11-10",11.9466,12.2051,11.6803,11.7508,1865925.0],["2011-11-11",11.8056,12.1895,11.8017,12.1777,1312200.0],["2011-11-14",12.072,12.2326,11.9114,12.0093,984825.0],["2011-11-15",11.9114,12.4519,11.743,12.3618,1027800.0],["2011-11-16",12.2208,12.307,11.9545,11.9897,1084950.0],["2011-11-17",12.1425,12.5263,11.974,12.3109,2196675.0],["2011-11-18",12.4402,12.8084,12.3266,12.3657,2274975.0],["2011-11-21",12.0406,12.119,11.7978,11.978,1076400.0],["2011-11-22",12.0054,12.1738,11.8213,11.8487,563175.0],["2011-11-23",11.7508,11.79,11.3669,11.4492,862650.0],["2011-11-25",11.4022,11.6489,11.3591,11.4178,354375.0],["2011-11-28",11.8761,12.1425,11.7939,11.978,935100.0],["2011-11-29",11.9662,12.2992,11.8722,12.072,774450.0],["2011-11-30",12.5498,12.6164,12.1738,12.4167,2375775.0],["2011-12-01",12.3227,12.4167,12.0641,12.2247,1010700.0],["2011-12-02",12.4362,12.6438,12.0994,12.1464,1592100.0],["2011-12-05",12.3697,12.495,12.2639,12.401,1347525.0],["2011-12-06",12.3775,12.542,12.26,12.4911,1196775.0],["2011-12-07",12.3736,12.5498,12.1973,12.5028,998550.0],["2011-12-08",12.4793,12.4793,11.9075,11.9349,673875.0],["2011-12-09",12.0093,12.4049,11.9388,12.3383,1145475.0],["2011-12-12",12.1268,12.1307,11.7077,11.8879,802350.0],["2011-12-13",12.0328,12.2247,11.4883,11.6098,596925.0],["2011-12-14",11.5079,11.5079,11.2455,11.3826,751050.0],["2011-12-15",11.5471,11.6411,11.3278,11.4805,662850.0],["2011-12-16",11.5628,11.8448,11.4962,11.6803,1464525.0],["2011-12-19",11.7665,11.8722,11.3591,11.4061,806175.0],["2011-12-20",11.6372,12.2365,11.5314,12.2012,957600.0],["2011-12-21",12.1738,12.1934,11.7743,12.1033,439425.0],["2011-12-22",12.1542,12.6438,12.1503,12.5773,834975.0],["2011-12-23",12.6713,12.6713,12.5381,12.6634,445500.0],["2011-12-27",12.6282,12.7535,12.6008,12.6634,391725.0],["2011-12-28",12.6517,12.6517,12.3501,12.3579,427950.0],["2011-12-29",12.401,12.7888,12.3853,12.7574,555525.0],["2011-12-30",12.6948,12.7418,12.5538,12.5538,460800.0],["2012-01-03",12.8554,13.2157,12.8358,13.1256,1064925.0],["2012-01-04",13.0003,13.0825,12.7065,12.7966,708075.0],["2012-01-05",12.7026,12.9533,12.542,12.9533,1111725.0],["2012-01-06",12.9376,13.0551,12.7888,13.0199,803475.0],["2012-01-09",13.1256,13.2706,12.9885,13.0316,790200.0],["2012-01-10",13.247,13.3293,13.11,13.2941,796725.0],["2012-01-11",13.1922,13.2431,13.0708,13.0786,969525.0],["2012-01-12",13.1452,13.1452,12.824,12.9415,832500.0],["2012-01-13",12.7692,12.8984,12.6713,12.7261,526050.0],["2012-01-17",13.204,13.3332,12.8945,12.9846,1636425.0],["2012-01-18",13.0238,13.1687,12.7418,13.1687,1189125.0],["2012-01-19",13.2901,14.2224,13.204,14.1323,1590300.0],["2012-01-20",14.1284,14.6297,14.1166,14.5749,1333800.0],["2012-01-23",14.5671,14.6532,14.4574,14.5396,822375.0],["2012-01-24",14.3242,14.4652,14.0618,14.4495,1048725.0],["2012-01-25",14.2811,14.336,14.0187,14.1362,829800.0],["2012-01-26",14.2145,14.2576,13.9521,14.1244,749025.0],["2012-01-27",14.0344,14.5514,14.0344,14.3007,1079775.0],["2012-01-30",14.1205,14.3986,14.0814,14.2772,678375.0],["2012-01-31",14.3164,14.3438,13.9795,14.1244,1107900.0],["2012-02-01",14.3007,14.473,14.2224,14.3595,1601550.0],["2012-02-02",14.3164,14.3673,14.1793,14.2811,937350.0],["2012-02-03",14.4848,14.9862,14.4535,14.9587,1302075.0],["2012-02-06",14.8217,15.0253,14.7942,14.9823,882225.0],["2012-02-07",14.9117,15.0018,14.8177,14.8256,757800.0],["2012-02-08",14.8647,14.8882,14.6767,14.712,438300.0],["2012-02-09",14.8021,14.8765,14.5514,14.5984,965700.0],["2012-02-10",14.3947,14.5514,14.2772,14.2889,767025.0],["2012-02-13",14.5279,14.5279,14.3869,14.4417,830700.0],["2012-02-14",14.3477,14.4495,14.2459,14.336,699075.0],["2012-02-15",14.4339,14.4456,14.0304,14.1049,1374750.0],["2012-02-16",14.1989,15.5659,14.144,15.4954,2337300.0],["2012-02-17",15.605,15.605,15.1977,15.2408,1049175.0],["2012-02-21",15.229,15.2799,15.1311,15.2173,810000.0],["2012-02-22",15.1898,15.2447,14.9705,14.9744,760725.0],["2012-02-23",14.9627,15.0841,14.8295,15.0528,843525.0],["2012-02-24",15.0214,15.0567,14.9,14.9157,694350.0],["2012-02-27",14.7433,15.0841,14.7394,15.0841,838800.0],["2012-02-28",15.1037,15.1389,14.806,14.8491,514800.0],["2012-02-29",14.8647,14.9431,14.6806,14.7002,689850.0],["2012-03-01",14.7903,14.8765,14.6728,14.7512,724950.0],["2012-03-02",14.7786,14.7825,14.2615,14.2654,705375.0],["2012-03-05",14.1949,14.2929,14.097,14.2145,417150.0],["2012-03-06",14.0226,14.1205,13.721,13.7523,627975.0],["2012-03-07",13.8268,13.8385,13.7484,13.7915,618525.0],["2012-03-08",13.9325,13.9873,13.7053,13.9678,593325.0],["2012-03-09",14.0109,14.3085,13.9247,14.2341,534150.0],["2012-03-12",14.242,14.242,13.9482,14.0187,389925.0],["2012-03-13",14.1793,14.7002,14.0774,14.6846,904275.0],["2012-03-14",14.7002,14.7041,14.4104,14.4691,528075.0],["2012-03-15",14.5083,14.8452,14.4378,14.8452,505350.0],["2012-03-16",14.9196,14.9196,14.6728,14.7316,783450.0],["2012-03-19",14.7276,15.276,14.6454,15.135,1059975.0],["2012-03-20",15.0449,15.135,14.9157,14.9548,769500.0],["2012-03-21",14.9666,15.0293,14.8412,14.8882,517950.0],["2012-03-22",14.7002,14.7355,14.4691,14.6806,674775.0],["2012-03-23",14.6846,15.2055,14.6141,15.1977,906300.0],["2012-03-26",15.3896,15.5933,15.3544,15.5737,971550.0],["2012-03-27",15.5502,15.5855,15.2604,15.2956,589950.0],["2012-03-28",15.2878,15.3739,15.0018,15.2094,720675.0],["2012-03-29",15.0292,15.0919,14.665,14.7982,690750.0],["2012-03-30",14.9666,14.9666,14.6376,14.8217,668250.0],["2012-04-02",14.759,15.1389,14.7316,15.1154,771525.0],["2012-04-03",15.0488,15.088,14.8804,15.0018,708525.0],["2012-04-04",14.7825,14.8687,14.5396,14.567,574200.0],["2012-04-05",14.524,14.7081,14.477,14.6963,621450.0],["2012-04-09",14.4417,14.5083,14.2772,14.383,605925.0],["2012-04-10",14.2772,14.3673,14.0383,14.0774,935325.0],["2012-04-11",14.2772,14.3595,14.0892,14.1989,645750.0],["2012-04-12",14.1832,14.5005,14.1675,14.4535,431775.0],["2012-04-13",14.3516,14.4613,13.9129,13.9129,540675.0],["2012-04-16",14.0226,14.0461,13.7327,13.8855,661275.0],["2012-04-17",14.0265,14.1362,13.8894,14.0696,1269000.0],["2012-04-18",14.0148,14.05,13.8033,13.9482,775575.0],["2012-04-19",13.9952,14.0618,13.7602,13.8855,697050.0],["2012-04-20",14.0383,14.0931,13.815,13.8385,585000.0],["2012-04-23",13.5761,13.6348,13.4272,13.5212,704250.0],["2012-04-24",13.5212,13.7876,13.4155,13.7249,972450.0],["2012-04-25",13.9286,13.9952,13.8111,13.9364,783000.0],["2012-04-26",13.8816,14.1949,13.8777,14.1479,517950.0],["2012-04-27",14.2459,14.3712,14.1166,14.3516,554850.0],["2012-04-30",14.3007,14.332,14.2263,14.2654,531000.0],["2012-05-01",14.2224,14.524,14.2067,14.3164,888975.0],["2012-05-02",14.1558,14.4887,14.1284,14.3203,895275.0],["2012-05-03",14.2694,14.332,14.2067,14.2459,917325.0],["2012-05-04",14.1362,14.2106,13.9991,14.1009,872550.0],["2012-05-07",14.0187,14.2067,13.9834,14.1284,661500.0],["2012-05-08",13.9991,14.2654,13.9403,14.2263,1084275.0],["2012-05-09",13.9991,14.191,13.9168,14.0579,1154475.0],["2012-05-10",13.9443,14.0539,13.1021,13.3176,2702250.0],["2012-05-11",13.3019,13.5252,13.1413,13.4468,1465875.0],["2012-05-14",13.251,13.3176,13.012,13.1139,1191600.0],["2012-05-15",13.1178,13.1609,13.0355,13.0786,708525.0],["2012-05-16",13.1178,13.247,12.8514,12.8671,653400.0],["2012-05-17",12.8397,12.8984,12.5929,12.6987,915975.0],["2012-05-18",12.6752,12.7418,12.1816,12.2247,1187325.0],["2012-05-21",12.2522,12.4362,12.1581,12.3422,1647000.0],["2012-05-22",12.3697,12.7809,12.3697,12.5968,949275.0],["2012-05-23",12.4558,12.6987,12.4362,12.6713,1118250.0],["2012-05-24",12.7183,12.7457,12.4558,12.6321,544275.0],["2012-05-25",12.6203,12.6869,12.5224,12.5968,402750.0],["2012-05-29",12.7339,12.7731,12.5616,12.7496,690750.0],["2012-05-30",12.5929,12.636,12.3501,12.3501,1085175.0],["2012-05-31",12.3422,12.5694,12.2286,12.4519,1196100.0],["2012-06-01",12.213,12.4715,11.79,11.8213,1129950.0],["2012-06-04",11.8683,11.9427,11.5001,11.6529,832500.0],["2012-06-05",11.6059,11.884,11.4884,11.8565,642825.0],["2012-06-06",11.9231,12.2365,11.837,12.2208,825750.0],["2012-06-07",12.3109,12.4637,12.0759,12.0798,753300.0],["2012-06-08",12.0406,12.2208,11.8291,12.2012,935550.0],["2012-06-11",12.3775,12.3892,11.9819,12.0132,926775.0],["2012-06-12",12.025,12.1229,11.8722,12.0955,610425.0],["2012-06-13",12.0759,12.1816,11.7038,11.7625,866250.0],["2012-06-14",11.7547,11.833,11.6176,11.7625,788400.0],["2012-06-15",11.786,12.3031,11.7508,12.2796,1030725.0],["2012-06-18",12.166,12.213,11.9584,12.0955,696825.0],["2012-06-19",12.1934,12.4872,12.0955,12.4245,842625.0],["2012-06-20",12.3853,12.4872,12.2091,12.2913,499950.0],["2012-06-21",12.2796,12.307,11.7351,11.7782,677250.0],["2012-06-22",11.8957,12.0994,11.7665,12.0211,1244025.0],["2012-06-25",11.7547,11.7978,11.5001,11.5667,577575.0],["2012-06-26",11.6098,11.88,11.6098,11.7508,601425.0],["2012-06-27",11.8017,11.9662,11.7586,11.8957,338850.0],["2012-06-28",11.743,11.9427,11.6724,11.8761,619650.0],["2012-06-29",12.1856,12.2365,11.8761,12.1033,1123650.0],["2012-07-02",12.1111,12.2952,11.8565,12.2952,643950.0],["2012-07-03",12.2561,12.4989,12.2443,12.4872,262800.0],["2012-07-05",12.4323,12.5146,12.2639,12.2913,360450.0],["2012-07-06",12.1111,12.2326,11.9976,12.072,442575.0],["2012-07-09",12.0093,12.0093,11.6059,11.9662,855450.0],["2012-07-10",12.0406,12.0798,11.6137,11.6724,382050.0],["2012-07-11",11.7116,11.9505,11.6959,11.9192,412875.0],["2012-07-12",11.7978,11.8996,11.6999,11.8095,385425.0],["2012-07-13",11.833,12.2169,11.833,12.2012,451350.0],["2012-07-16",12.1229,12.2012,11.978,12.0916,486225.0],["2012-07-17",12.2286,12.2365,11.8722,12.1542,473400.0],["2012-07-18",12.1072,12.2717,12.0132,12.0955,395325.0],["2012-07-19",12.0994,12.0994,11.8409,11.927,380250.0],["2012-07-20",11.8017,11.9349,11.7195,11.8644,872325.0],["2012-07-23",11.5863,11.5863,11.316,11.4296,337725.0],["2012-07-24",11.4844,11.4884,11.0066,11.1515,517275.0],["2012-07-25",11.2729,11.3043,11.1319,11.2612,362925.0],["2012-07-26",11.4962,11.5432,11.1476,11.2494,454500.0],["2012-07-27",11.3278,11.8448,11.2572,11.8095,625050.0],["2012-07-30",11.8017,11.9623,11.8017,11.884,334125.0],["2012-07-31",11.8095,11.9897,11.7821,11.79,546750.0],["2012-08-01",11.8252,11.8879,11.504,11.5275,1361700.0],["2012-08-02",11.363,11.5079,11.2102,11.2925,807300.0],["2012-08-03",11.4374,11.9388,11.3552,11.833,1009125.0],["2012-08-06",11.8291,12.0446,11.8095,11.8565,444375.0],["2012-08-07",11.9349,12.1934,11.8565,11.9075,1025550.0],["2012-08-08",11.8644,12.025,11.833,11.9153,676350.0],["2012-08-09",11.4178,12.0837,11.3591,12.025,1610325.0],["2012-08-10",11.9662,12.072,11.6842,11.8448,835650.0],["2012-08-13",11.8487,11.8761,11.6803,11.7821,779625.0],["2012-08-14",11.8291,11.9075,11.7312,11.8017,784800.0],["2012-08-15",11.8174,12.0602,11.8095,12.0015,772425.0],["2012-08-16",11.978,12.2404,11.8879,12.2091,695025.0],["2012-08-17",12.2286,12.2756,12.1738,12.2678,451125.0],["2012-08-20",12.2091,12.3618,12.1072,12.3462,614700.0],["2012-08-21",12.3853,12.8906,12.3618,12.7927,1581075.0],["2012-08-22",12.7849,12.8554,12.683,12.777,722475.0],["2012-08-23",12.7692,12.7888,12.5968,12.6713,641700.0],["2012-08-24",12.6008,12.8475,12.6008,12.7731,463500.0],["2012-08-27",12.8475,12.8475,12.6008,12.6399,455625.0],["2012-08-28",12.6086,12.8279,12.6008,12.7966,488700.0],["2012-08-29",12.8084,13.012,12.7966,12.9807,730125.0],["2012-08-30",12.9454,12.965,12.7614,12.8279,490950.0],["2012-08-31",12.9807,13.0042,12.7614,12.8005,551025.0],["2012-09-04",12.8279,13.0747,12.7496,13.0238,844650.0],["2012-09-05",12.9885,13.063,12.9102,12.9415,544275.0],["2012-09-06",13.0669,13.4272,13.0081,13.4155,795825.0],["2012-09-07",13.5017,13.5917,13.4586,13.5408,431325.0],["2012-09-10",13.4821,13.5447,13.3215,13.3606,552825.0],["2012-09-11",13.4076,13.6897,13.3646,13.6505,543375.0],["2012-09-12",13.5722,13.8581,13.5722,13.7327,481725.0],["2012-09-13",13.7367,14.0657,13.6035,13.9873,576450.0],["2012-09-14",13.9913,14.2733,13.9873,14.2184,601875.0],["2012-09-17",14.1009,14.2184,13.8659,13.9678,596475.0],["2012-09-18",13.9638,13.9717,13.8189,13.8855,400050.0],["2012-09-19",13.9247,13.9521,13.7758,13.7758,416250.0],["2012-09-20",13.6387,13.6857,13.4311,13.5761,466200.0],["2012-09-21",13.7484,13.7602,13.5408,13.5917,1639800.0],["2012-09-24",13.4899,13.8033,13.4899,13.7406,595350.0],["2012-09-25",13.8424,13.9286,13.3097,13.3176,580050.0],["2012-09-26",13.3254,13.3489,13.1413,13.153,689400.0],["2012-09-27",13.2549,13.3567,13.1844,13.345,453825.0],["2012-09-28",13.2353,13.3019,13.1491,13.1609,488925.0],["2012-10-01",13.2862,13.5447,13.2314,13.4351,740475.0],["2012-10-02",13.4742,13.4938,13.3567,13.4076,458100.0],["2012-10-03",13.4116,13.4468,13.2706,13.2862,470700.0],["2012-10-04",13.3802,13.4546,13.2627,13.4546,471150.0],["2012-10-05",13.5526,13.7798,13.4076,13.4821,633600.0],["2012-10-08",13.3567,13.4429,13.2431,13.2745,362250.0],["2012-10-09",13.2471,13.2627,13.0003,13.016,596925.0],["2012-10-10",13.0199,13.0238,12.7065,12.73,959175.0],["2012-10-11",12.8671,12.8671,12.6164,12.8005,1104075.0],["2012-10-12",12.7418,12.7692,12.2913,12.4362,1086750.0],["2012-10-15",12.4793,12.7183,12.4049,12.6908,560250.0],["2012-10-16",12.7927,12.8397,12.7104,12.8279,459675.0],["2012-10-17",12.8906,13.2,12.8436,13.1687,650925.0],["2012-10-18",13.1295,13.2118,13.0355,13.0512,416250.0],["2012-10-19",12.9454,13.0199,12.73,12.7849,631800.0],["2012-10-22",12.7731,12.8475,12.5616,12.6556,423675.0],["2012-10-23",12.4872,12.7222,12.4206,12.7065,485325.0],["2012-10-24",12.8084,12.8123,12.6243,12.6595,605475.0],["2012-10-25",12.7927,12.824,12.6203,12.7809,469125.0],["2012-10-26",12.7966,12.8397,12.5146,12.5929,711675.0],["2012-10-31",12.5577,12.6203,12.2678,12.4167,808875.0],["2012-11-01",12.3853,12.6595,12.3501,12.6399,722475.0],["2012-11-02",12.6673,12.7065,12.495,12.4989,626850.0],["2012-11-05",12.9454,13.1726,12.5146,12.7613,2686500.0],["2012-11-06",12.824,12.824,12.6634,12.7261,1090800.0],["2012-11-07",12.6869,12.6869,11.9545,11.9662,1371825.0],["2012-11-08",11.9897,12.1151,11.8095,11.8135,714375.0],["2012-11-09",11.786,12.1425,11.6254,11.8761,711450.0],["2012-11-12",11.88,12.1542,11.7273,11.8957,706950.0],["2012-11-13",11.833,12.0446,11.79,11.8213,764775.0],["2012-11-14",11.8879,11.9231,11.4923,11.5158,847800.0],["2012-11-15",11.5314,11.5745,11.2808,11.4883,849600.0],["2012-11-16",11.4648,11.7273,11.2808,11.6529,1039050.0],["2012-11-19",11.8487,12.0446,11.7821,11.974,671625.0],["2012-11-20",11.9075,11.978,11.8017,11.9231,358200.0],["2012-11-21",11.9388,11.9897,11.7821,11.974,367200.0],["2012-11-23",12.0367,12.1503,11.9505,12.1503,221175.0],["2012-11-26",12.1699,12.2482,11.978,12.1856,560925.0],["2012-11-27",12.1386,12.2443,12.0171,12.1151,652950.0],["2012-11-28",12.0171,12.0171,11.8526,11.9035,698175.0],["2012-11-29",12.0406,12.1934,11.8487,11.9075,939825.0],["2012-11-30",11.9584,12.0093,11.8448,11.9153,1146375.0],["2012-12-03",11.9975,12.119,11.8291,11.9231,590175.0],["2012-12-04",11.9192,12.0485,11.7704,11.931,420525.0],["2012-12-05",11.974,12.1895,11.974,12.1425,568350.0],["2012-12-06",12.1111,12.1856,11.7508,11.8957,723150.0],["2012-12-07",11.9976,11.9976,11.7625,11.8017,488025.0],["2012-12-10",11.8017,11.9153,11.6959,11.7743,543825.0],["2012-12-11",11.8957,12.3501,11.8605,12.3187,1172925.0],["2012-12-12",11.9975,12.0641,11.6098,11.7704,1940400.0],["2012-12-13",11.7077,11.8487,11.598,11.7234,1212750.0],["2012-12-14",11.7116,12.0524,11.7116,11.974,952875.0],["2012-12-17",12.0602,12.3736,11.9897,12.213,936900.0],["2012-12-18",12.213,12.7378,12.213,12.7143,1174275.0],["2012-12-19",12.7143,12.7574,12.5733,12.6948,1263825.0],["2012-12-20",12.7026,12.7535,12.5968,12.6908,764100.0],["2012-12-21",12.6987,12.8358,12.5773,12.7653,2441025.0],["2012-12-24",12.7026,12.7183,12.5812,12.6556,195750.0],["2012-12-26",12.6595,12.6673,12.495,12.5577,528525.0],["2012-12-27",12.6282,12.6282,12.4362,12.5929,595575.0],["2012-12-28",12.542,12.6047,12.4402,12.5146,671625.0],["2012-12-31",12.495,12.5929,12.4362,12.5224,969750.0],["2013-01-02",12.8279,13.0277,12.7026,13.016,877500.0],["2013-01-03",13.0904,13.0904,12.8789,12.9924,648225.0],["2013-01-04",13.106,13.1922,12.9415,13.1687,818100.0],["2013-01-07",13.0395,13.1765,13.012,13.0355,649575.0],["2013-01-08",13.0708,13.1374,13.0238,13.1217,546300.0],["2013-01-09",13.157,13.2431,13.157,13.2,658125.0],["2013-01-10",13.3058,13.4311,13.2392,13.4194,693000.0],["2013-01-11",13.4116,13.439,13.2549,13.4155,656775.0],["2013-01-14",13.3724,13.6152,13.3724,13.6035,1157400.0],["2013-01-15",13.5212,13.8033,13.4781,13.7445,1594125.0],["2013-01-16",13.6897,13.8894,13.6857,13.7602,1862775.0],["2013-01-17",13.8189,13.9051,13.6074,13.6192,1796850.0],["2013-01-18",13.5917,13.7053,13.5565,13.6427,1344825.0],["2013-01-22",13.6622,13.9325,13.627,13.9208,763200.0],["2013-01-23",13.9129,13.9247,13.8659,13.909,514575.0],["2013-01-24",13.8855,14.1675,13.8268,13.9521,1156500.0],["2013-01-25",13.9678,14.1401,13.8698,14.1323,967950.0],["2013-01-28",14.1754,14.2811,14.1127,14.2067,823050.0],["2013-01-29",14.1636,14.3281,14.1636,14.3281,963675.0],["2013-01-30",14.2772,14.4182,14.2772,14.4065,1125450.0],["2013-01-31",14.332,14.4456,14.332,14.4339,1003950.0],["2013-02-01",14.4535,14.853,14.4535,14.8373,1696725.0],["2013-02-04",14.6728,14.8177,14.665,14.7237,1302975.0],["2013-02-05",14.8217,15.0802,14.7942,14.9587,951750.0],["2013-02-06",14.8099,14.9078,14.6336,14.8922,1242900.0],["2013-02-07",14.9,15.0292,14.7942,14.9979,836775.0],["2013-02-08",14.9822,15.1037,14.9157,14.9979,514800.0],["2013-02-11",15.0684,15.1037,14.9979,15.0606,960525.0],["2013-02-12",15.1311,15.276,15.0332,15.2525,916875.0],["2013-02-13",15.276,15.276,15.1193,15.1663,707625.0],["2013-02-14",15.1546,15.4014,15.1389,15.3739,865350.0],["2013-02-15",15.558,15.558,15.0919,15.1781,3181275.0],["2013-02-19",15.2055,15.3387,15.1546,15.3387,1376550.0],["2013-02-20",15.3309,15.3465,14.9274,14.9313,1259100.0],["2013-02-21",14.9431,14.9979,14.6415,14.7394,855000.0],["2013-02-22",14.8687,15.0567,14.8217,14.9,1188225.0],["2013-02-25",14.9862,15.0802,14.7316,14.7316,1662075.0],["2013-02-26",14.7982,14.947,13.5291,13.8033,3826350.0],["2013-02-27",13.6857,13.9208,13.6466,13.8581,1584900.0],["2013-02-28",13.8228,13.8581,13.5252,13.5291,1118250.0],["2013-03-01",13.4742,13.5761,13.2353,13.5095,1359450.0],["2013-03-04",13.4742,13.4977,13.1648,13.3254,1421100.0],["2013-03-05",13.4155,13.8307,13.3841,13.4468,1458900.0],["2013-03-06",13.5095,13.5761,13.4351,13.4977,869850.0],["2013-03-07",13.4781,13.7014,13.4781,13.6231,1092600.0],["2013-03-08",13.7954,14.3869,13.7484,14.1166,2155500.0],["2013-03-11",14.05,14.0931,13.9403,14.0461,1050525.0],["2013-03-12",14.0383,14.0892,13.9834,14.0226,792000.0],["2013-03-13",14.097,14.2498,14.0618,14.2106,896400.0],["2013-03-14",14.3046,14.3908,14.2145,14.3555,1393425.0],["2013-03-15",14.3242,14.4025,14.1714,14.3438,1868850.0],["2013-03-18",14.1127,14.2302,14.05,14.0774,838575.0],["2013-03-19",14.1597,14.3203,14.1166,14.1636,2104425.0],["2013-03-20",14.2498,14.2655,14.1166,14.2028,864225.0],["2013-03-21",14.0383,14.2106,13.5682,13.6074,1398150.0],["2013-03-22",13.6309,13.6309,13.4037,13.4468,853425.0],["2013-03-25",13.5056,13.5212,13.2,13.345,1172250.0],["2013-03-26",13.3959,13.5212,13.3489,13.5212,913500.0],["2013-03-27",13.4468,13.6231,13.392,13.5643,1188000.0],["2013-03-28",13.6035,13.7445,13.5682,13.58,1193625.0],["2013-04-01",13.5722,13.6035,13.251,13.298,1102950.0],["2013-04-02",13.3176,13.3763,12.9494,13.0865,1612350.0],["2013-04-03",13.1609,13.1609,12.8397,12.9259,1873125.0],["2013-04-04",13.0042,13.0355,12.8945,12.965,817200.0],["2013-04-05",12.7653,12.7653,12.5303,12.7339,747675.0],["2013-04-08",12.7731,12.8319,12.4323,12.824,934425.0],["2013-04-09",12.8554,13.0199,12.8279,12.9063,1010250.0],["2013-04-10",12.9494,13.2392,12.9376,13.2235,949500.0],["2013-04-11",13.1726,13.2314,13.016,13.0904,1105200.0],["2013-04-12",13.0042,13.0669,12.8789,13.0551,966150.0],["2013-04-15",12.9533,12.9885,12.6478,12.6791,1362150.0],["2013-04-16",12.7966,12.8044,12.4989,12.6752,1428075.0],["2013-04-17",12.5146,12.5773,12.3657,12.4323,1083825.0],["2013-04-18",12.4362,12.5146,12.2286,12.2482,1073475.0],["2013-04-19",12.2835,12.5303,12.0837,12.5185,1094400.0],["2013-04-22",12.5459,12.5812,12.2952,12.5028,812925.0],["2013-04-23",12.5968,12.9141,12.542,12.7809,792675.0],["2013-04-24",12.7418,13.0003,12.6673,12.8044,1095750.0],["2013-04-25",12.8123,12.8279,12.5655,12.5812,1215000.0],["2013-04-26",12.4715,12.5538,12.3501,12.3932,1408500.0],["2013-04-29",12.448,12.5694,12.3462,12.495,1097775.0],["2013-04-30",12.5107,12.6203,12.448,12.6203,1153350.0],["2013-05-01",12.5968,12.6243,12.2678,12.2757,1280025.0],["2013-05-02",12.307,12.5381,12.2012,12.5146,1521225.0],["2013-05-03",12.6673,12.9024,12.6438,12.7418,1001025.0],["2013-05-06",12.7849,13.1256,12.7418,13.0865,897750.0],["2013-05-07",13.1452,13.2745,13.0747,13.2431,801675.0],["2013-05-08",13.2431,13.5017,13.1844,13.4233,1031400.0],["2013-05-09",13.4155,13.5056,13.3136,13.3802,794025.0],["2013-05-10",12.7692,13.0512,12.5459,12.9689,1670625.0],["2013-05-13",12.9219,13.1491,12.918,13.012,1007100.0],["2013-05-14",12.9846,13.3019,12.9611,13.3019,1340550.0],["2013-05-15",13.2901,13.4468,13.2823,13.3724,537300.0],["2013-05-16",13.3411,13.4272,13.2784,13.3411,797850.0],["2013-05-17",13.4546,13.7641,13.3998,13.7092,1309050.0],["2013-05-20",13.6505,13.8581,13.5761,13.8346,1153350.0],["2013-05-21",13.909,14.1558,13.8738,13.8933,1574325.0],["2013-05-22",13.8777,14.3046,13.8228,13.9012,1459350.0],["2013-05-23",13.7092,13.8307,13.5722,13.6427,1431225.0],["2013-05-24",13.5447,13.5722,13.4076,13.4742,668925.0],["2013-05-28",13.6662,14.2184,13.5957,14.191,1837125.0],["2013-05-29",14.1009,14.4535,14.0931,14.3242,1321200.0],["2013-05-30",14.3399,14.4495,14.2459,14.3085,1104525.0],["2013-05-31",14.242,14.3242,14.0187,14.097,709650.0],["2013-06-03",14.1479,14.1479,13.5369,13.9678,1503225.0],["2013-06-04",13.9482,14.0892,13.7288,13.8777,1100250.0],["2013-06-05",13.8659,13.8659,13.6035,13.6113,1119825.0],["2013-06-06",13.58,13.8738,13.4899,13.7798,844875.0],["2013-06-07",13.8503,13.9991,13.7837,13.9403,822825.0],["2013-06-10",14.0226,14.1832,13.8463,14.1205,931275.0],["2013-06-11",13.9129,13.9795,13.7249,13.8268,708975.0],["2013-06-12",13.9599,13.9599,13.6662,13.6975,504675.0],["2013-06-13",13.7288,14.003,13.5839,13.9756,459900.0],["2013-06-14",14.0069,14.0069,13.7641,13.8659,598725.0],["2013-06-17",14.0148,14.1362,13.9482,14.0853,800100.0],["2013-06-18",14.1009,14.2811,14.0344,14.0931,917550.0],["2013-06-19",14.0892,14.3869,13.9521,14.1754,914400.0],["2013-06-20",13.909,13.9678,13.6897,13.7327,945675.0],["2013-06-21",13.7954,13.8581,13.6662,13.8072,1482300.0],["2013-06-24",13.6387,13.6466,13.2275,13.4664,920475.0],["2013-06-25",13.5722,13.6544,13.4977,13.6466,875475.0],["2013-06-26",13.7641,13.7641,13.4507,13.4977,529200.0],["2013-06-27",13.5526,13.9913,13.4821,13.9599,865125.0],["2013-06-28",13.8346,14.003,13.7798,13.9717,2642625.0],["2013-07-01",14.0187,14.3281,13.9599,14.0226,1352475.0],["2013-07-02",14.0344,14.3242,13.8346,13.9403,1765350.0],["2013-07-03",13.8973,13.9286,13.6936,13.8424,543375.0],["2013-07-05",14.0069,14.0304,13.7954,13.9325,1269225.0],["2013-07-08",14.0657,14.1009,13.9168,14.0814,842175.0],["2013-07-09",14.1793,14.2341,13.9873,14.2184,1357200.0],["2013-07-10",14.2106,14.2459,14.05,14.2067,868950.0],["2013-07-11",14.379,14.4182,14.144,14.2615,1434600.0],["2013-07-12",14.285,14.3516,14.2419,14.3242,871425.0],["2013-07-15",14.4065,14.4652,14.2811,14.3908,730575.0],["2013-07-16",14.4065,14.477,14.3281,14.4104,920700.0],["2013-07-17",14.4339,14.4691,14.3085,14.3947,1243800.0],["2013-07-18",14.4182,14.6493,14.4104,14.6376,951975.0],["2013-07-19",14.6062,14.8021,14.4848,14.5749,1257525.0],["2013-07-22",14.571,14.7825,14.5514,14.7276,1114650.0],["2013-07-23",14.7472,14.8138,14.6689,14.7668,903150.0],["2013-07-24",14.7786,14.7786,14.567,14.567,632925.0],["2013-07-25",14.5671,14.8295,14.5122,14.8177,824400.0],["2013-07-26",14.6767,14.7081,14.5984,14.6806,582975.0],["2013-07-29",14.6258,14.7081,14.5749,14.6336,898425.0],["2013-07-30",14.6532,14.7512,14.5984,14.7237,858825.0],["2013-07-31",14.7276,14.8922,14.7159,14.7472,803700.0],["2013-08-01",14.806,15.2603,14.7903,15.2408,1285875.0],["2013-08-02",15.2173,15.37,15.1585,15.2604,811800.0],["2013-08-05",15.2212,15.229,14.7198,15.2016,1669950.0],["2013-08-06",15.1507,15.1585,14.8843,14.947,1082925.0],["2013-08-07",14.8569,14.8765,14.7198,14.8452,767250.0],["2013-08-08",14.9392,15.0371,14.8138,15.0018,996525.0],["2013-08-09",14.8843,15.3739,14.8491,15.3269,1186875.0],["2013-08-12",15.2486,15.6011,15.2329,15.5815,996075.0],["2013-08-13",15.6168,15.7891,15.5815,15.7656,1853325.0],["2013-08-14",15.7225,15.7617,15.5032,15.6677,983700.0],["2013-08-15",15.5541,15.609,15.2408,15.2956,1526850.0],["2013-08-16",15.2956,15.5619,15.2682,15.4014,1064475.0],["2013-08-19",15.3426,15.4092,15.2408,15.3387,1062900.0],["2013-08-20",15.323,15.5345,15.1898,15.5306,715275.0],["2013-08-21",15.4366,15.6638,15.4131,15.4914,1189350.0],["2013-08-22",15.4523,15.7226,15.37,15.7186,696375.0],["2013-08-23",15.6716,15.7656,15.609,15.6951,1162575.0],["2013-08-26",15.6795,15.8322,15.6442,15.7617,916200.0],["2013-08-27",15.5149,15.6285,15.3074,15.4131,2051550.0],["2013-08-28",15.5032,15.844,15.464,15.6403,1243350.0],["2013-08-29",15.6364,16.0555,15.6364,15.8871,1414575.0],["2013-08-30",15.8792,15.8792,15.5894,15.6755,1131300.0],["2013-09-03",15.9497,16.0281,15.5972,15.6795,1186650.0],["2013-09-04",15.7225,16.0594,15.6755,15.9301,869175.0],["2013-09-05",15.9106,16.1182,15.9066,16.0085,775575.0],["2013-09-06",16.032,16.1887,15.7108,16.0947,1029825.0],["2013-09-09",16.1182,16.5216,16.1182,16.5138,933300.0],["2013-09-10",16.6117,16.8036,16.5999,16.7958,982125.0],["2013-09-11",16.7214,16.8898,16.6234,16.6509,1019700.0],["2013-09-12",16.6548,16.6861,16.4864,16.502,647775.0],["2013-09-13",16.6039,16.6509,16.3767,16.4746,947700.0],["2013-09-16",16.6744,16.7488,16.5098,16.737,800100.0],["2013-09-17",16.7331,16.7645,16.5686,16.7645,528750.0],["2013-09-18",16.7253,16.8937,16.6352,16.6469,763650.0],["2013-09-19",16.737,16.737,16.502,16.5529,1123650.0],["2013-09-20",16.6509,16.7762,16.5882,16.6939,1294425.0],["2013-09-23",16.6313,16.6665,16.3806,16.5882,1069875.0],["2013-09-24",16.6156,16.6156,16.3571,16.4629,1350450.0],["2013-09-25",16.502,16.7331,16.3297,16.4629,1266075.0],["2013-09-26",16.5059,16.6039,16.2944,16.3532,1020150.0],["2013-09-27",16.22,16.3806,16.1887,16.3493,1067850.0],["2013-09-30",16.1808,16.2435,16.0594,16.1456,1199925.0],["2013-10-01",16.1926,16.2788,16.0594,16.0868,1604925.0],["2013-10-02",16.0163,16.0163,15.6207,15.8244,1616850.0],["2013-10-03",15.8244,15.8244,15.5149,15.6207,1346625.0],["2013-10-04",15.5933,15.7774,15.5933,15.7069,918675.0],["2013-10-07",15.5933,15.609,15.3974,15.4014,695025.0],["2013-10-08",15.3818,15.3857,15.0175,15.0919,1229175.0],["2013-10-09",15.1193,15.1938,14.8726,15.1154,1377675.0],["2013-10-10",15.3152,15.5228,15.2486,15.4014,1288800.0],["2013-10-11",15.3269,15.6129,15.2643,15.6129,819675.0],["2013-10-14",15.4797,15.6873,15.3857,15.656,764325.0],["2013-10-15",15.6364,15.6364,15.5071,15.515,924300.0],["2013-10-16",15.6285,15.844,15.558,15.7578,1188450.0],["2013-10-17",15.6403,15.9341,15.6403,15.8792,792675.0],["2013-10-18",15.9889,16.0751,15.7774,16.0712,1063350.0],["2013-10-21",16.1064,16.1495,16.0124,16.1064,830925.0],["2013-10-22",16.1338,16.1495,15.9419,16.1064,890100.0],["2013-10-23",16.0398,16.0398,15.6912,15.9458,876150.0],["2013-10-24",15.9693,16.3101,15.9536,16.2748,793350.0],["2013-10-25",16.3453,16.408,16.2709,16.3845,786600.0],["2013-10-28",16.3688,16.4903,16.3297,16.4433,922275.0],["2013-10-29",16.4433,16.5412,16.3023,16.4824,703575.0],["2013-10-30",16.4824,16.5764,16.3649,16.3728,770400.0],["2013-10-31",16.3728,16.408,15.8087,16.0398,1686375.0],["2013-11-01",15.7108,16.1338,15.703,15.9811,1617075.0],["2013-11-04",15.9811,16.1887,15.8557,16.1808,1057500.0],["2013-11-05",16.1299,16.4433,16.1025,16.3375,1027125.0],["2013-11-06",16.3963,16.5138,16.3728,16.4942,1163475.0],["2013-11-07",16.5216,16.5216,15.9536,15.9576,1389600.0],["2013-11-08",15.9693,16.9329,15.9693,16.9211,2397825.0],["2013-11-11",16.8545,16.929,16.6548,16.8702,873225.0],["2013-11-12",16.7919,16.8545,16.6665,16.7449,374175.0],["2013-11-13",16.6352,17.1013,16.5294,17.0974,578250.0],["2013-11-14",17.1366,17.1483,17.0191,17.0896,351225.0],["2013-11-15",17.0582,17.1561,17.0426,17.1444,567225.0],["2013-11-18",17.1953,17.4382,17.1366,17.2541,728100.0],["2013-11-19",17.2501,17.3912,17.1718,17.211,666450.0],["2013-11-20",17.3089,17.3207,17.1405,17.2501,647100.0],["2013-11-21",17.2736,17.8181,17.2541,17.8142,1428075.0],["2013-11-22",17.7633,18.1119,17.7006,17.8886,1167075.0],["2013-11-25",17.8964,18.2059,17.8377,17.8808,965925.0],["2013-11-26",17.8377,17.8612,17.5635,17.7515,699300.0],["2013-11-27",17.7359,17.8103,17.5439,17.6771,528975.0],["2013-11-29",17.7084,17.8024,17.5165,17.5361,391725.0],["2013-12-02",17.5204,17.8455,17.493,17.681,715725.0],["2013-12-03",17.6497,17.7789,17.2854,17.4499,628425.0],["2013-12-04",17.3677,17.6771,17.3167,17.5126,509850.0],["2013-12-05",17.4538,17.6418,17.3637,17.6379,591525.0],["2013-12-06",17.9278,18.1275,17.7711,17.8769,725625.0],["2013-12-09",17.8886,17.9004,17.6262,17.7358,585000.0],["2013-12-10",17.6614,17.7202,17.4382,17.5087,636300.0],["2013-12-11",17.5557,17.6732,17.3912,17.4382,687150.0],["2013-12-12",17.4813,17.6849,17.4029,17.5478,635400.0],["2013-12-13",17.6771,17.7593,17.4695,17.5635,681750.0],["2013-12-16",17.6105,17.9317,17.5792,17.8064,543825.0],["2013-12-17",17.7829,17.8142,17.4342,17.54,1061325.0],["2013-12-18",17.6144,18.155,17.4577,18.1119,982125.0],["2013-12-19",18.057,18.2411,17.9865,18.1354,561150.0],["2013-12-20",18.1785,18.3821,17.963,18.2803,1392750.0],["2013-12-23",18.4096,18.4879,18.2059,18.437,764550.0],["2013-12-24",18.4096,18.5702,18.2529,18.3665,331875.0],["2013-12-26",18.4448,18.5858,18.3704,18.4174,364725.0],["2013-12-27",18.5036,18.5545,18.1745,18.3782,388350.0],["2013-12-30",18.3195,18.7503,18.3195,18.6054,681075.0],["2013-12-31",18.6289,18.8522,18.6289,18.7699,583875.0],["2014-01-02",18.6524,18.6524,18.3234,18.4252,614250.0],["2014-01-03",18.4291,18.6955,18.3234,18.5349,470700.0],["2014-01-06",18.6485,18.7542,18.4566,18.5662,803025.0],["2014-01-07",18.6877,19.1185,18.6172,18.8953,785925.0],["2014-01-08",18.8561,19.1577,18.813,19.0754,1293300.0],["2014-01-09",19.0676,19.33,18.8913,19.001,783225.0],["2014-01-10",19.0167,19.1185,18.7817,18.9971,520200.0],["2014-01-13",18.9971,19.1185,18.7229,18.8874,759825.0],["2014-01-14",18.9423,19.2321,18.8796,19.1538,644400.0],["2014-01-15",19.1264,19.4045,18.9893,19.3888,1220625.0],["2014-01-16",19.3888,19.5259,19.2517,19.5141,898200.0],["2014-01-17",19.5102,19.5259,19.0911,19.2243,677925.0],["2014-01-21",19.3535,19.5259,19.0872,19.5259,846225.0],["2014-01-22",19.5846,19.7805,19.4985,19.6591,515025.0],["2014-01-23",19.5141,19.6826,19.3026,19.5102,643725.0],["2014-01-24",19.3927,19.5807,18.2881,18.5114,1526175.0],["2014-01-27",18.5231,18.6054,17.7006,17.8494,1667925.0],["2014-01-28",17.9199,18.2607,17.8455,18.2411,854775.0],["2014-01-29",17.9983,18.151,17.728,17.9121,736200.0],["2014-01-30",18.0061,18.2764,17.8847,18.057,714375.0],["2014-01-31",17.4852,17.9317,17.2932,17.6849,1111725.0],["2014-02-03",17.6732,17.6771,16.8937,16.976,1175625.0],["2014-02-04",17.0661,17.2972,16.8859,17.2188,1142775.0],["2014-02-05",17.1679,17.2502,16.9407,16.9916,993825.0],["2014-02-06",17.0661,17.3363,17.0073,17.2932,1190925.0],["2014-02-07",17.3285,17.681,17.2776,17.6732,1111275.0],["2014-02-10",17.6262,17.7476,17.399,17.6771,666900.0],["2014-02-11",17.681,18.2059,17.5478,18.0492,1105650.0],["2014-02-12",18.1197,18.3508,18.0805,18.2176,481500.0],["2014-02-13",18.0296,18.6916,18.0296,18.6642,610650.0],["2014-02-14",18.6446,18.6446,18.3156,18.4409,665100.0],["2014-02-18",18.4291,19.0833,18.4291,19.001,1231650.0],["2014-02-19",18.8913,18.9814,18.4605,18.4683,783450.0],["2014-02-20",18.484,18.7934,18.292,18.7112,528750.0],["2014-02-21",18.8404,19.0324,18.6289,18.8483,918225.0],["2014-02-24",18.86,19.3614,18.8287,19.1342,1085625.0],["2014-02-25",19.5846,19.5846,18.4566,18.6485,1782450.0],["2014-02-26",18.6877,19.2478,18.4291,19.142,1051650.0],["2014-02-27",19.048,19.24,18.8796,19.0167,923625.0],["2014-02-28",18.9932,19.0989,18.7347,18.8365,675225.0],["2014-03-03",18.6015,18.6093,18.1589,18.3626,765900.0],["2014-03-04",18.6681,19.2556,18.6681,19.0049,1467225.0],["2014-03-05",18.9971,18.9971,18.719,18.7934,917100.0],["2014-03-06",18.813,18.8248,18.6681,18.7268,749700.0],["2014-03-07",18.8913,18.8913,18.5937,18.8404,826875.0],["2014-03-10",18.8365,18.9188,18.6994,18.9031,555750.0],["2014-03-11",18.8718,19.1029,18.5897,18.672,437175.0],["2014-03-12",18.5584,18.7973,18.3547,18.7817,319500.0],["2014-03-13",18.8522,18.9775,18.4409,18.5937,680175.0],["2014-03-14",18.4605,18.8248,18.4605,18.6172,583425.0],["2014-03-17",18.7464,19.1303,18.7464,18.9736,880875.0],["2014-03-18",19.0089,19.2517,19.0089,19.189,847350.0],["2014-03-19",19.2595,19.4123,18.9814,19.2674,1147950.0],["2014-03-20",19.2164,20.0194,19.1342,19.9959,1090800.0],["2014-03-21",20.133,20.2074,19.5102,19.5533,1774350.0],["2014-03-24",19.6591,19.8157,19.2439,19.518,749250.0],["2014-03-25",19.6316,19.7492,19.1812,19.4005,744750.0],["2014-03-26",19.6395,19.7687,19.1655,19.2909,1127925.0],["2014-03-27",19.334,19.334,18.7738,18.9188,695925.0],["2014-03-28",18.9501,19.1812,18.8013,18.9031,944325.0],["2014-03-31",19.0676,19.5925,18.9227,19.4906,1214325.0],["2014-04-01",19.6199,19.663,19.3261,19.6238,1033200.0],["2014-04-02",19.7178,19.8432,19.6121,19.7452,621675.0],["2014-04-03",19.7413,19.7413,19.0245,19.4358,1203975.0],["2014-04-04",19.7139,19.7139,18.3626,18.5075,1390050.0],["2014-04-07",18.4566,18.4957,17.5165,17.8769,1395900.0],["2014-04-08",17.9395,18.108,17.6928,17.9278,1158975.0],["2014-04-09",18.0649,18.4409,17.9669,18.3861,1359000.0],["2014-04-10",18.4409,18.5231,17.7202,17.7985,1144125.0],["2014-04-11",17.4891,17.5478,17.1875,17.2854,1514250.0],["2014-04-14",17.8142,17.8142,17.1796,17.3559,1678500.0],["2014-04-15",17.4773,17.6301,17.0661,17.4303,1464075.0],["2014-04-16",17.6653,17.9004,17.5047,17.8494,1501200.0],["2014-04-17",17.8769,18.2842,17.7633,17.9004,1214550.0],["2014-04-21",17.9591,18.1589,17.7554,17.9395,1909800.0],["2014-04-22",17.9787,18.5388,17.9395,18.4566,946575.0],["2014-04-23",18.4096,18.5623,18.2646,18.3978,1030050.0],["2014-04-24",18.4761,18.5467,18.0727,18.2098,751050.0],["2014-04-25",18.0805,18.1001,17.681,17.8338,985050.0],["2014-04-28",17.8964,18.0022,17.305,17.7084,1313100.0],["2014-04-29",17.8455,18.1471,17.7789,18.014,879975.0],["2014-04-30",17.9552,18.3626,17.8142,18.3195,1051650.0],["2014-05-01",18.2411,18.5036,18.0845,18.3351,794700.0],["2014-05-02",18.3861,18.6367,18.3234,18.39,864225.0],["2014-05-05",18.1119,18.3547,17.9121,18.3116,675900.0],["2014-05-06",18.1824,18.2176,17.7907,17.8142,636975.0],["2014-05-07",17.9121,18.3116,17.5439,18.2921,861975.0],["2014-05-08",18.1706,18.5584,18.0061,18.2451,1116000.0],["2014-05-09",17.4695,18.8169,17.4695,18.3704,1315800.0],["2014-05-12",18.5388,19.0676,18.4801,19.0402,920250.0],["2014-05-13",19.001,19.0833,18.4879,18.5036,782325.0],["2014-05-14",18.4174,18.4331,17.8964,17.9552,819450.0],["2014-05-15",17.8103,17.8612,17.3011,17.5713,933075.0],["2014-05-16",17.5283,17.7006,17.352,17.681,753750.0],["2014-05-19",17.5674,18.0649,17.5165,18.0218,1208925.0],["2014-05-20",17.9317,18.1275,17.4656,17.6418,1145250.0],["2014-05-21",17.6653,17.9199,17.4617,17.7437,787275.0],["2014-05-22",17.7319,17.9787,17.6066,17.9043,440775.0],["2014-05-23",17.8729,18.0805,17.8181,17.9865,652500.0],["2014-05-27",18.1667,18.249,18.0335,18.1471,523125.0],["2014-05-28",18.0649,18.1863,17.8534,17.8847,562275.0],["2014-05-29",17.9278,18.0766,17.7789,17.822,510075.0],["2014-05-30",17.8808,17.9709,17.6144,17.7045,556875.0],["2014-06-02",17.7319,17.8925,17.4264,17.6693,663525.0],["2014-06-03",17.5713,17.6262,17.3872,17.5792,797850.0],["2014-06-04",17.4578,17.8769,17.4068,17.869,697050.0],["2014-06-05",17.9787,18.2411,17.7907,17.9239,769050.0],["2014-06-06",18.057,18.296,17.9513,18.2529,585000.0],["2014-06-09",18.2842,18.6681,18.1393,18.5662,634950.0],["2014-06-10",18.4605,18.5036,18.1941,18.3586,627525.0],["2014-06-11",18.2176,18.2568,17.9826,18.0453,496125.0],["2014-06-12",17.9591,18.0923,17.7084,17.8259,608175.0],["2014-06-13",17.9317,18.0492,17.8024,17.8925,428850.0],["2014-06-16",17.8455,18.0257,17.7554,17.9552,357300.0],["2014-06-17",17.9826,18.5349,17.8534,18.4996,663975.0],["2014-06-18",18.4252,18.6916,18.2137,18.6681,500400.0],["2014-06-19",18.7229,18.7229,18.0688,18.3077,503550.0],["2014-06-20",18.3665,18.5075,18.1471,18.4017,1212975.0],["2014-06-23",18.4957,18.6407,18.296,18.578,473400.0],["2014-06-24",18.5114,18.7621,18.2686,18.2764,652725.0],["2014-06-25",18.1432,18.5937,18.0375,18.5114,394650.0],["2014-06-26",18.4448,18.5192,18.2098,18.4527,385200.0],["2014-06-27",18.2881,18.6642,18.2881,18.5192,742950.0],["2014-06-30",18.4879,18.6132,18.3234,18.5467,679725.0],["2014-07-01",18.5623,18.8561,18.4801,18.5388,758250.0],["2014-07-02",18.5114,18.6642,18.4135,18.4957,614475.0],["2014-07-03",18.6367,19.001,18.6289,18.8718,424350.0],["2014-07-07",18.766,18.766,18.5349,18.5858,849825.0],["2014-07-08",18.4213,18.5349,18.014,18.061,946125.0],["2014-07-09",18.0453,18.1589,17.8651,17.9317,909000.0],["2014-07-10",17.4891,17.7907,17.4029,17.6849,585000.0],["2014-07-11",17.7163,17.9121,17.5361,17.8259,490050.0],["2014-07-14",18.0845,18.1471,17.8925,17.916,508725.0],["2014-07-15",17.9983,18.057,17.7241,17.7398,437850.0],["2014-07-16",17.9043,17.9552,17.6614,17.7633,467775.0],["2014-07-17",17.6223,17.8338,17.5243,17.5831,786150.0],["2014-07-18",17.5674,18.0727,17.5674,18.0061,737100.0],["2014-07-21",17.8181,17.9865,17.7789,17.9121,640350.0],["2014-07-22",18.0414,18.2137,17.9669,18.0375,495225.0],["2014-07-23",18.1119,18.2294,17.916,17.9787,582075.0],["2014-07-24",18.0766,18.2881,17.9944,18.1393,471600.0],["2014-07-25",18.01,18.1236,17.916,18.0179,635175.0],["2014-07-28",18.0218,18.1432,17.8299,18.0453,465975.0],["2014-07-29",18.0688,18.2764,18.0218,18.0453,429750.0],["2014-07-30",18.2333,18.4291,18.0218,18.3704,500400.0],["2014-07-31",18.1001,18.2333,17.9199,17.9356,731250.0],["2014-08-01",17.9317,18.01,17.6183,17.7711,833175.0],["2014-08-04",17.9082,18.0296,17.54,17.9826,778500.0],["2014-08-05",17.8847,18.1471,17.7515,18.0335,825975.0],["2014-08-06",17.5596,18.296,17.5243,18.1432,852975.0],["2014-08-07",18.2803,18.3782,17.7319,17.8573,699750.0],["2014-08-08",17.8534,18.1275,17.6693,18.0727,679275.0],["2014-08-11",18.1941,18.3821,17.9787,18.2137,436050.0],["2014-08-12",18.1432,18.4487,18.0335,18.155,591300.0],["2014-08-13",18.2176,18.4096,18.1354,18.2921,450450.0],["2014-08-14",18.2999,18.3586,18.0649,18.1667,435600.0],["2014-08-15",18.3508,18.3665,17.7789,18.1119,714600.0],["2014-08-18",18.3116,18.3116,18.1354,18.2842,616950.0],["2014-08-19",18.2999,18.3116,18.1197,18.1432,595350.0],["2014-08-20",18.061,18.3234,17.9591,18.3077,731025.0],["2014-08-21",18.296,18.625,18.0531,18.5741,532800.0],["2014-08-22",18.5741,18.7425,18.4448,18.5467,508950.0],["2014-08-25",18.7112,18.954,18.5976,18.8483,980100.0],["2014-08-26",18.8874,19.142,18.7621,19.0402,631575.0],["2014-08-27",19.048,19.1616,18.7151,18.7582,637650.0],["2014-08-28",18.6524,18.7973,18.5427,18.625,327150.0],["2014-08-29",18.6485,18.8365,18.6054,18.7543,309600.0],["2014-09-02",18.8678,18.9031,18.5858,18.7503,431550.0],["2014-09-03",18.8953,18.9971,18.5232,18.5584,386325.0],["2014-09-04",18.5858,18.719,18.2921,18.3586,455625.0],["2014-09-05",18.2881,18.4174,18.155,18.4017,324000.0],["2014-09-08",18.343,18.7777,18.343,18.7307,693000.0],["2014-09-09",18.6524,18.7347,18.3312,18.3586,550125.0],["2014-09-10",18.4135,18.5388,18.3469,18.4644,367650.0],["2014-09-11",18.3782,18.7464,18.3195,18.719,541350.0],["2014-09-12",18.6328,18.9031,18.5741,18.7817,722925.0],["2014-09-15",18.7151,18.7425,18.5114,18.6015,547200.0],["2014-09-16",18.5741,18.7934,18.4761,18.6916,549225.0],["2014-09-17",18.6563,19.1107,18.6563,18.9383,773550.0],["2014-09-18",19.0754,19.4828,19.0049,19.3575,818100.0],["2014-09-19",19.3849,19.4554,18.9971,19.1185,1904175.0],["2014-09-22",18.9854,19.1381,18.8013,19.0324,803925.0],["2014-09-23",18.907,19.142,18.8169,18.8169,769050.0],["2014-09-24",18.8483,19.0167,18.7582,19.0089,681300.0],["2014-09-25",19.0049,19.0363,18.6524,18.672,790425.0],["2014-09-26",18.7033,18.9266,18.6211,18.8326,567225.0],["2014-09-29",18.5388,18.7817,18.4644,18.7307,522900.0],["2014-09-30",18.6994,18.7738,18.3626,18.3665,743850.0],["2014-10-01",18.3978,18.3978,17.7711,17.8181,1175175.0],["2014-10-02",17.8925,18.1158,17.5831,18.0414,1003275.0],["2014-10-03",18.2646,18.3547,18.1432,18.2646,668925.0],["2014-10-06",18.3586,18.4135,18.057,18.2411,577350.0],["2014-10-07",18.0766,18.108,17.6144,17.6144,780750.0],["2014-10-08",17.681,17.8808,17.4421,17.8455,1012950.0],["2014-10-09",17.8416,17.8651,17.211,17.2149,1147950.0],["2014-10-10",17.1287,17.3481,16.8702,16.9015,1379250.0],["2014-10-13",16.972,17.023,16.6783,16.7057,1319400.0],["2014-10-14",16.8937,16.9172,16.694,16.7684,1356525.0],["2014-10-15",16.4785,16.9525,16.2435,16.9172,1531800.0],["2014-10-16",16.5843,17.1561,16.502,17.0504,1273950.0],["2014-10-17",17.3128,17.3207,17.023,17.2267,920700.0],["2014-10-20",17.0817,17.2971,17.0347,17.1679,623700.0],["2014-10-21",17.2815,17.6653,17.2384,17.6379,603675.0],["2014-10-22",17.6379,17.6888,17.2227,17.2306,448875.0],["2014-10-23",17.4656,17.7123,17.2893,17.5243,532350.0],["2014-10-24",17.493,17.6849,17.4499,17.6614,370800.0],["2014-10-27",17.5126,17.6105,17.3481,17.587,441900.0],["2014-10-28",17.681,18.1354,17.6732,18.1197,641700.0],["2014-10-29",18.1628,18.343,17.9317,18.2215,465975.0],["2014-10-30",18.1001,18.5153,17.5596,18.3586,679950.0],["2014-10-31",18.7425,18.7973,18.5153,18.6093,760725.0],["2014-11-03",18.6642,18.8013,18.4096,18.4135,713925.0],["2014-11-04",18.2881,18.6132,18.249,18.4448,479025.0],["2014-11-05",18.6211,18.7817,18.3939,18.7503,523800.0],["2014-11-06",18.7738,18.8561,18.5976,18.6602,704700.0],["2014-11-07",18.0296,18.4957,17.6653,18.3704,814725.0],["2014-11-10",18.4409,18.6642,18.4409,18.6485,486000.0],["2014-11-11",18.6132,18.8012,18.6093,18.6837,510750.0],["2014-11-12",18.5075,18.9266,18.5036,18.9109,475200.0],["2014-11-13",18.9775,18.9775,18.7425,18.8678,325575.0],["2014-11-14",18.9031,18.9814,18.7072,18.7268,457875.0],["2014-11-17",18.6563,18.6602,18.2881,18.3077,624600.0],["2014-11-18",18.296,18.4801,18.1902,18.2842,717300.0],["2014-11-19",18.2881,18.2881,17.8729,18.0884,531000.0],["2014-11-20",17.9434,18.296,17.728,18.2921,807075.0],["2014-11-21",18.5858,18.5858,18.1824,18.2294,967050.0],["2014-11-24",18.3156,18.484,18.3116,18.4761,694125.0],["2014-11-25",18.6367,18.8522,18.5427,18.7934,1268100.0],["2014-11-26",18.8639,19.0128,18.7738,18.9932,1021275.0],["2014-11-28",19.0676,19.1459,18.9853,19.0089,467775.0],["2014-12-01",18.9383,19.1303,18.8483,19.0754,1203525.0],["2014-12-02",19.1068,19.4162,19.0598,19.3849,1125900.0],["2014-12-03",19.3849,19.6003,19.2439,19.5298,785475.0],["2014-12-04",19.5024,19.5807,19.3888,19.522,678150.0],["2014-12-05",19.6081,20.0312,19.6081,19.9685,719775.0],["2014-12-08",19.8627,20.1095,19.8353,19.9137,908325.0],["2014-12-09",19.6042,19.9607,19.4554,19.9372,1008675.0],["2014-12-10",19.8001,19.8784,19.424,19.4946,597150.0],["2014-12-11",19.5337,19.8118,19.4985,19.5846,813600.0],["2014-12-12",19.2634,19.5141,19.0637,19.2321,1011825.0],["2014-12-15",19.3575,19.5729,19.2125,19.4162,1663425.0],["2014-12-16",19.3614,19.7883,19.236,19.4475,1044450.0],["2014-12-17",19.5807,19.9567,19.3535,19.9097,1074825.0],["2014-12-18",20.0547,20.227,19.9215,20.1448,698625.0],["2014-12-19",20.1448,20.321,19.9998,20.1878,2090475.0],["2014-12-22",20.1761,20.2897,20.0155,20.1683,567000.0],["2014-12-23",20.2544,20.4072,20.1017,20.3093,648000.0],["2014-12-24",20.321,20.4268,20.086,20.2936,229050.0],["2014-12-26",20.4111,20.4111,20.0782,20.1252,578925.0],["2014-12-29",20.0625,20.3014,20.0077,20.086,663075.0],["2014-12-30",20.0821,20.2544,19.9097,20.1056,288225.0],["2014-12-31",20.1565,20.2858,19.9607,19.9842,472050.0],["2015-01-02",20.1408,20.227,19.5494,19.8236,468450.0],["2015-01-05",19.7256,19.7648,19.2204,19.3888,569925.0],["2015-01-06",19.4005,19.4515,18.7582,18.7895,774450.0],["2015-01-07",18.9775,19.0089,18.7386,19.0049,852525.0],["2015-01-08",19.1812,19.5376,19.0598,19.3966,804375.0],["2015-01-09",19.757,19.9176,19.0989,19.1224,2262150.0],["2015-01-12",19.2243,19.2243,18.7777,19.0598,1035900.0],["2015-01-13",19.4005,19.7022,18.8052,18.8052,17863650.0],["2015-01-14",18.6132,18.6916,18.1236,18.4918,1682775.0],["2015-01-15",18.4331,18.5976,18.2059,18.3077,1641825.0],["2015-01-16",18.1902,18.5427,18.0022,18.5153,863325.0],["2015-01-20",18.4879,18.672,18.2764,18.5388,958050.0],["2015-01-21",18.4017,18.8561,18.3821,18.6407,686475.0],["2015-01-22",18.8287,19.287,18.5702,19.2674,1147275.0],["2015-01-23",19.1655,19.2674,18.86,19.1068,1414350.0],["2015-01-26",19.0363,19.3026,18.8443,19.2674,743850.0],["2015-01-27",18.9462,19.1851,18.8404,19.0402,438075.0],["2015-01-28",19.189,19.189,18.4291,18.4918,534150.0],["2015-01-29",18.4997,18.8483,18.3939,18.8404,696375.0],["2015-01-30",18.6015,18.8522,18.4331,18.4683,677250.0],["2015-02-02",18.6093,18.7699,18.3195,18.7229,760950.0],["2015-02-03",18.8718,19.4123,18.8718,19.3888,1030275.0],["2015-02-04",19.3379,19.5337,19.2791,19.3183,672750.0],["2015-02-05",19.4436,19.7492,19.4436,19.6512,659925.0],["2015-02-06",19.7178,20.1957,19.6669,19.9176,900675.0],["2015-02-09",19.7766,19.8706,19.5807,19.6591,448650.0],["2015-02-10",20.0508,20.0508,19.7374,20.0038,828000.0],["2015-02-11",19.9176,20.1957,19.8549,20.0703,498150.0],["2015-02-12",20.2466,20.4111,20.133,20.3367,490275.0],["2015-02-13",20.2936,20.4072,20.1409,20.274,472500.0],["2015-02-17",20.2975,20.415,20.1291,20.3641,500850.0],["2015-02-18",20.2662,20.3524,19.8862,20.0194,679725.0],["2015-02-19",19.9332,20.133,19.8941,20.0155,500175.0],["2015-02-20",20.3719,20.3719,19.4867,20.1918,1554300.0],["2015-02-23",20.0703,20.4072,19.9763,20.4033,1105650.0],["2015-02-24",21.2611,21.7154,21.1553,21.5823,2982150.0],["2015-02-25",21.5431,22.0641,21.4765,21.641,1126125.0],["2015-02-26",21.5627,21.9348,21.5431,21.8682,1173825.0],["2015-02-27",21.8447,21.8917,21.4373,21.453,1086300.0],["2015-03-02",21.3903,21.6175,21.2219,21.5784,1335600.0],["2015-03-03",21.4413,21.5979,21.2728,21.3551,553725.0],["2015-03-04",21.1318,21.2689,21.0339,21.1553,708300.0],["2015-03-05",21.1945,21.3159,20.9086,21.2728,453375.0],["2015-03-06",21.2376,21.8134,21.2376,21.4452,972900.0],["2015-03-09",21.4922,21.6371,21.3316,21.4138,866925.0],["2015-03-10",21.1122,21.3198,20.889,21.1083,767925.0],["2015-03-11",21.1083,21.5666,21.1083,21.5353,620100.0],["2015-03-12",21.7194,22.0797,21.5157,22.0249,904950.0],["2015-03-13",21.8995,21.9544,21.6019,21.786,599625.0],["2015-03-16",21.8525,22.0758,21.7703,21.9465,657000.0],["2015-03-17",21.8095,22.0053,21.7037,21.8682,761625.0],["2015-03-18",21.833,21.9818,21.7664,21.7938,774450.0],["2015-03-19",21.876,21.97,21.5979,21.9387,965250.0],["2015-03-20",22.0797,22.4832,22.0405,22.4362,1959975.0],["2015-03-23",22.3578,22.6203,22.2952,22.4127,784350.0],["2015-03-24",22.2873,22.444,22.1776,22.2168,662400.0],["2015-03-25",22.2991,22.2991,21.8251,21.829,1104525.0],["2015-03-26",21.7076,21.8878,21.5079,21.739,933750.0],["2015-03-27",21.6959,21.9309,21.5039,21.5862,770625.0],["2015-03-30",21.7507,22.0131,21.7507,21.9896,694350.0],["2015-03-31",21.8721,22.0014,21.7154,21.8369,865575.0],["2015-04-01",21.7194,21.9074,21.5705,21.8095,610200.0],["2015-04-02",21.7977,21.9661,21.7272,21.8408,490500.0],["2015-04-06",21.6449,21.927,21.5235,21.8721,889200.0],["2015-04-07",21.8682,21.9818,21.4726,21.4883,641475.0],["2015-04-08",21.4687,21.6293,21.3903,21.5431,877950.0],["2015-04-09",21.4608,21.547,21.0927,21.2963,1855800.0],["2015-04-10",21.3081,21.3747,20.9399,21.0104,1663200.0],["2015-04-13",20.9203,21.3159,20.9125,21.1201,1253250.0],["2015-04-14",21.0574,21.2337,20.6422,21.0535,1835100.0],["2015-04-15",21.0966,21.3864,20.9595,21.1945,1191150.0],["2015-04-16",21.1397,21.4138,21.0065,21.359,868950.0],["2015-04-17",21.2141,21.2258,20.8576,20.9634,739800.0],["2015-04-20",21.171,21.3433,21.0339,21.1279,608625.0],["2015-04-21",21.171,21.2846,20.9556,20.9908,801900.0],["2015-04-22",20.9947,21.2102,20.7793,21.1749,464625.0],["2015-04-23",21.077,21.3316,21.0182,21.2807,612225.0],["2015-04-24",21.2062,21.3042,21.124,21.2337,645975.0],["2015-04-27",21.2454,21.4178,20.8772,20.9321,506925.0],["2015-04-28",20.9634,21.3081,20.8381,21.2924,634725.0],["2015-04-29",21.2102,21.4491,21.1592,21.3394,544500.0],["2015-04-30",21.2493,21.3394,20.6461,20.697,931275.0],["2015-05-01",20.7911,20.9634,20.5952,20.7832,608400.0],["2015-05-04",20.7871,21.0613,20.5247,20.9516,525825.0],["2015-05-05",20.8576,21.0692,20.7871,20.9321,948600.0],["2015-05-06",20.9125,21.1475,20.6892,20.9634,909000.0],["2015-05-07",20.8694,21.2023,20.8694,21.1318,573975.0],["2015-05-08",21.2376,21.4413,21.03,21.1436,526275.0],["2015-05-11",21.1162,21.5431,21.0457,21.453,807750.0],["2015-05-12",20.4894,21.1357,20.3602,20.8263,1918125.0],["2015-05-13",20.8185,21.03,20.6657,20.9712,1032300.0],["2015-05-14",21.0378,21.2493,20.9125,21.1984,652725.0],["2015-05-15",21.1827,21.2689,20.7401,20.8576,689625.0],["2015-05-18",20.8694,21.2807,20.8694,21.265,765225.0],["2015-05-19",21.3316,21.4099,21.124,21.2493,488700.0],["2015-05-20",21.3081,21.312,21.0457,21.0496,668475.0],["2015-05-21",20.9751,21.1592,20.8811,21.0692,715275.0],["2015-05-22",21.077,21.2572,21.0182,21.0574,704025.0],["2015-05-26",20.9556,21.0417,20.4816,20.607,1414350.0],["2015-05-27",20.6853,21.0613,20.6109,21.0378,906525.0],["2015-05-28",21.0182,21.1005,20.8302,21.0927,495900.0],["2015-05-29",21.0456,21.1201,20.6814,20.8615,584775.0],["2015-06-01",21.1436,21.6136,21.1436,21.4726,1646325.0],["2015-06-02",21.4648,21.7507,21.3786,21.7115,996975.0],["2015-06-03",21.8486,22.2952,21.7076,22.1581,886950.0],["2015-06-04",21.97,22.1424,21.8369,21.974,662400.0],["2015-06-05",22.1855,22.4871,21.9505,22.3382,1023975.0],["2015-06-08",22.3382,22.773,22.2873,22.6555,2841300.0],["2015-06-09",22.9023,22.9023,22.3539,22.6986,1614375.0],["2015-06-10",22.9062,23.4389,22.7182,23.2431,1890225.0],["2015-06-11",23.2705,23.4389,23.149,23.3566,817650.0],["2015-06-12",23.243,23.2587,22.9884,23.1255,850725.0],["2015-06-15",22.9062,23.2196,22.5733,23.102,790200.0],["2015-06-16",23.0041,23.3253,22.914,23.2705,856800.0],["2015-06-17",23.3762,23.4741,22.9414,22.9454,967500.0],["2015-06-18",23.0981,23.1882,22.8866,23.0159,829350.0],["2015-06-19",23.008,23.0785,22.9062,22.961,1542375.0],["2015-06-22",23.2313,23.3527,23.196,23.341,767925.0],["2015-06-23",23.388,23.4585,23.2979,23.3958,769725.0],["2015-06-24",23.2979,23.435,22.9689,23.0707,780975.0],["2015-06-25",22.8984,23.243,22.8984,23.1804,832950.0],["2015-06-26",23.2391,23.3449,23.106,23.2979,1145250.0],["2015-06-29",22.9179,22.9924,22.3578,22.3774,1011600.0],["2015-06-30",22.6986,22.7103,22.4009,22.6163,986400.0],["2015-07-01",22.961,22.9963,22.6947,22.8083,740475.0],["2015-07-02",22.8239,22.8239,22.4166,22.6085,915300.0],["2015-07-06",22.303,22.491,22.1385,22.3931,1110375.0],["2015-07-07",22.3578,22.3578,21.5901,22.0523,915975.0],["2015-07-08",21.7899,21.9505,21.4922,21.5979,804825.0],["2015-07-09",21.9387,22.0915,21.7703,21.8251,1288800.0],["2015-07-10",22.2364,22.3578,21.9465,22.0562,1223100.0],["2015-07-13",22.2521,22.4597,22.1776,22.3813,1282050.0],["2015-07-14",22.303,22.585,22.2286,22.4714,856125.0],["2015-07-15",22.444,22.5772,22.3265,22.4087,1028700.0],["2015-07-16",22.6359,22.6712,22.5067,22.6163,963225.0],["2015-07-17",22.5928,22.5928,22.2834,22.4871,740925.0],["2015-07-20",22.538,22.5772,22.3539,22.4244,467550.0],["2015-07-21",22.35,22.4636,22.0327,22.2207,658350.0],["2015-07-22",22.1346,22.5028,22.1346,22.4988,812250.0],["2015-07-23",22.5733,22.5733,22.0327,22.1228,671850.0],["2015-07-24",22.0719,22.1424,21.7546,21.8016,1032975.0],["2015-07-27",21.5744,21.5744,21.3316,21.4373,505125.0],["2015-07-28",21.5901,21.6254,21.3708,21.4687,758025.0],["2015-07-29",21.453,21.7468,21.3864,21.6097,1074600.0],["2015-07-30",21.5744,21.6254,21.3512,21.4961,1099800.0],["2015-07-31",21.5118,21.6841,21.2337,21.5235,917325.0],["2015-08-03",21.5627,21.6645,21.4099,21.6136,861975.0],["2015-08-04",21.6214,21.9505,21.5823,21.786,978975.0],["2015-08-05",21.9074,22.0249,21.6489,21.6606,818100.0],["2015-08-06",21.688,21.8212,21.3316,21.4726,559125.0],["2015-08-07",21.3238,21.5588,21.1083,21.3551,614700.0],["2015-08-10",21.5313,21.7389,21.4922,21.7115,962325.0],["2015-08-11",20.6226,21.1749,20.368,20.8537,1595475.0],["2015-08-12",20.6344,20.6344,19.8667,20.368,1672650.0],["2015-08-13",20.4072,20.7597,20.368,20.6265,946350.0],["2015-08-14",20.556,20.7597,20.5247,20.7558,511650.0],["2015-08-17",20.5952,20.7871,20.4229,20.7754,657000.0],["2015-08-18",20.7205,20.7636,20.513,20.5717,381825.0],["2015-08-19",20.3915,20.4189,20.1134,20.1878,651375.0],["2015-08-20",19.9098,19.9098,19.5729,19.5964,824850.0],["2015-08-21",19.2008,19.4123,18.6524,18.9148,1362600.0],["2015-08-24",17.5243,18.531,17.1836,17.9317,1885725.0],["2015-08-25",18.5231,18.5349,17.7868,17.7985,1805625.0],["2015-08-26",18.2372,18.4644,17.7319,18.3939,1818450.0],["2015-08-27",18.5858,18.6681,18.155,18.4605,1621350.0],["2015-08-28",18.3782,18.5036,18.1628,18.437,941175.0],["2015-08-31",18.3782,18.4017,18.1393,18.2529,853200.0],["2015-09-01",17.8299,17.9826,17.6223,17.6653,1360800.0],["2015-09-02",17.9474,18.0218,17.6928,17.9787,1209600.0],["2015-09-03",17.9787,18.2411,17.869,18.0061,955575.0],["2015-09-04",17.7476,17.9748,17.6575,17.8455,902025.0],["2015-09-08",18.1706,18.3391,18.0375,18.2764,1019250.0],["2015-09-09",18.5231,18.5976,17.9239,17.963,971100.0],["2015-09-10",17.9709,18.2216,17.9474,18.0022,845775.0],["2015-09-11",17.7476,17.9082,17.6771,17.7907,1825425.0],["2015-09-14",17.8494,17.869,17.6379,17.7123,1073700.0],["2015-09-15",17.8103,17.9826,17.7084,17.9591,1484325.0],["2015-09-16",18.01,18.2803,17.916,18.2529,1106775.0],["2015-09-17",18.296,18.5506,17.967,18.01,1054125.0],["2015-09-18",17.7554,17.7554,17.4538,17.4969,2315025.0],["2015-09-21",17.6575,17.8769,17.587,17.6536,752850.0],["2015-09-22",17.3912,17.4068,17.1875,17.3363,1010700.0],["2015-09-23",17.3912,17.4695,17.2462,17.3285,1253475.0],["2015-09-24",17.1444,17.3128,17.1091,17.2541,1432125.0],["2015-09-25",17.4852,17.5204,17.3128,17.3833,1423350.0],["2015-09-28",17.1836,17.2932,16.5334,16.549,1480725.0],["2015-09-29",16.5451,16.6039,16.267,16.3297,1654200.0],["2015-09-30",16.5412,16.5882,16.3375,16.4903,1889775.0],["2015-10-01",16.4511,16.5255,16.2317,16.4315,1389825.0],["2015-10-02",16.0868,16.4198,15.8714,16.4198,1775700.0],["2015-10-05",16.596,16.9799,16.4903,16.9642,1480725.0],["2015-10-06",16.9015,16.925,16.6744,16.7449,1135800.0],["2015-10-07",16.882,16.9995,16.7684,16.9877,968175.0],["2015-10-08",16.9172,17.07,16.878,17.023,783675.0],["2015-10-09",17.0817,17.1326,16.8663,16.9172,815400.0],["2015-10-12",16.9368,16.9407,16.8036,16.8702,607275.0],["2015-10-13",16.741,16.9055,16.5177,16.5255,768600.0],["2015-10-14",16.5059,16.5059,16.0006,16.0242,1322325.0],["2015-10-15",16.1456,16.3297,16.0398,16.3258,1564650.0],["2015-10-16",16.3806,16.4511,16.2357,16.408,854775.0],["2015-10-19",16.2827,16.455,16.2552,16.3884,929475.0],["2015-10-20",16.3963,16.502,16.3375,16.4511,1021050.0],["2015-10-21",16.5216,16.5216,16.1456,16.1965,873000.0],["2015-10-22",16.2827,16.596,16.1965,16.4824,1095300.0],["2015-10-23",16.6744,17.0543,16.5255,17.0426,1475325.0],["2015-10-26",17.0386,17.164,16.9995,17.1013,1188225.0],["2015-10-27",16.9681,17.1013,16.9015,17.0817,1577700.0],["2015-10-28",17.117,18.0453,17.0739,18.0375,1593675.0],["2015-10-29",17.9043,18.2215,17.7946,17.7985,1883700.0],["2015-10-30",17.7789,17.9121,17.399,17.4029,1604025.0],["2015-11-02",17.4577,17.9434,17.4577,17.8769,1277775.0],["2015-11-03",17.8573,18.0727,17.8573,17.916,753975.0],["2015-11-04",17.9474,18.0649,17.7829,17.9787,776250.0],["2015-11-05",17.2462,17.4617,16.549,16.8428,2594250.0],["2015-11-06",17.0308,17.7202,16.9485,17.5988,1828125.0],["2015-11-09",18.1667,18.4761,18.0218,18.3312,2217375.0],["2015-11-10",18.2411,18.3469,17.8925,18.014,1153125.0],["2015-11-11",18.1432,18.1745,17.8925,17.8925,671850.0],["2015-11-12",17.7515,17.8181,17.3872,17.3951,848925.0],["2015-11-13",17.2737,17.4107,17.164,17.2423,1437300.0],["2015-11-16",17.2227,17.5909,17.1601,17.587,889650.0],["2015-11-17",17.6301,17.9043,17.4656,17.5792,825750.0],["2015-11-18",17.6771,17.8455,17.5557,17.8064,754650.0],["2015-11-19",17.7829,17.8886,17.5557,17.6027,879075.0],["2015-11-20",17.7006,17.8259,17.6183,17.6653,617175.0],["2015-11-23",17.634,17.775,17.4499,17.4577,732600.0],["2015-11-24",17.3246,17.6653,17.2423,17.5713,896400.0],["2015-11-25",17.5988,17.7476,17.5361,17.7241,555075.0],["2015-11-27",17.7241,17.9278,17.6027,17.9043,342450.0],["2015-11-30",17.9239,17.9239,17.7006,17.7672,912825.0],["2015-12-01",17.9004,17.9944,17.7202,17.8808,1008675.0],["2015-12-02",17.9239,18.0257,17.7006,17.7358,757800.0],["2015-12-03",17.8377,17.9004,17.3207,17.352,1160100.0],["2015-12-04",17.4107,17.7084,17.3128,17.7006,1089225.0],["2015-12-07",17.6693,17.6693,17.2227,17.3167,818775.0],["2015-12-08",17.1522,17.2266,16.9564,16.9838,1718325.0],["2015-12-09",16.8898,17.1131,16.4354,16.5451,1618650.0],["2015-12-10",16.6665,17.1209,16.6156,17.0034,1660500.0],["2015-12-11",16.4864,16.8545,16.4041,16.4629,1713825.0],["2015-12-14",16.4903,16.6704,16.1769,16.2787,1797075.0],["2015-12-15",16.4589,16.8937,16.2827,16.8702,1569825.0],["2015-12-16",17.0504,17.0896,16.6352,17.0034,1666800.0],["2015-12-17",17.0308,17.0347,16.596,16.7449,1187550.0],["2015-12-18",16.5647,16.6078,16.1652,16.173,2084850.0],["2015-12-21",16.2748,16.4629,16.1182,16.4629,1165950.0],["2015-12-22",16.5804,16.8545,16.4002,16.8271,1227825.0],["2015-12-23",16.9015,17.0308,16.6509,17.0151,898425.0],["2015-12-24",17.0073,17.0974,16.976,17.023,313200.0],["2015-12-28",16.925,16.9603,16.784,16.9368,618075.0],["2015-12-29",17.0465,17.2149,17.0073,17.2071,731250.0],["2015-12-30",17.1444,17.2031,16.9446,16.9564,595800.0],["2015-12-31",16.8545,16.9015,16.5764,16.5921,1098000.0],["2016-01-04",16.2122,16.2631,15.8831,16.2317,1986750.0],["2016-01-05",16.2318,16.3218,15.9928,16.0751,1226475.0],["2016-01-06",15.7735,15.8714,15.4288,15.4758,2190825.0],["2016-01-07",15.0802,15.2604,14.5357,14.6219,1863225.0],["2016-01-08",14.8021,14.8177,14.2654,14.2811,1923300.0],["2016-01-11",14.336,14.3869,14.0461,14.2028,1393875.0],["2016-01-12",14.6336,14.6336,14.2576,14.5475,2001150.0],["2016-01-13",14.5475,14.6376,13.7288,13.7758,1801125.0],["2016-01-14",13.8659,14.1636,13.4507,14.0461,2579850.0],["2016-01-15",13.5917,13.7876,13.4116,13.7445,1930500.0],["2016-01-19",13.9756,14.0069,13.3959,13.5839,1804725.0],["2016-01-20",13.2431,13.4703,12.7809,13.2901,2341575.0],["2016-01-21",13.3019,13.3763,12.9729,12.9885,2549700.0],["2016-01-22",13.251,13.5291,13.153,13.3097,1910700.0],["2016-01-25",13.1961,13.2745,12.5185,12.5498,2150550.0],["2016-01-26",12.636,12.9885,12.589,12.9729,2178000.0],["2016-01-27",12.9415,13.4546,12.8984,13.0199,2262825.0],["2016-01-28",13.1961,13.1961,12.7574,12.8436,1357425.0],["2016-01-29",12.9376,13.1178,12.8436,13.106,1631700.0],["2016-02-01",13.0081,13.106,12.8162,12.9964,1447650.0],["2016-02-02",12.7104,12.7418,12.1542,12.2757,1629450.0],["2016-02-03",12.3344,12.3383,11.5275,12.0759,2400075.0],["2016-02-04",12.0563,12.5342,11.9858,12.4088,2069550.0],["2016-02-05",12.4245,12.6282,12.2012,12.2286,1840500.0],["2016-02-08",12.0054,12.0054,11.6294,11.8252,1838250.0],["2016-02-09",11.5432,12.1151,11.4923,11.9505,1528200.0],["2016-02-10",12.0994,12.3892,11.8252,11.8487,1198575.0],["2016-02-11",11.5236,11.5549,11.1907,11.4218,1460700.0],["2016-02-12",11.7155,11.7469,11.4139,11.598,1491300.0],["2016-02-16",11.7625,12.0837,11.4805,12.0641,1789650.0],["2016-02-17",12.1816,12.5616,12.1229,12.4558,2329425.0],["2016-02-18",12.4872,12.4911,12.166,12.1895,2115675.0],["2016-02-19",12.1386,12.2521,11.9819,12.213,1420650.0],["2016-02-22",11.7782,12.025,10.9948,11.3513,5589675.0],["2016-02-23",11.2925,11.3043,10.9517,10.9948,2913975.0],["2016-02-24",10.3799,10.5718,9.7923,10.4699,4736250.0],["2016-02-25",10.5287,11.2572,10.5248,11.2455,3330225.0],["2016-02-26",11.4727,11.8526,11.3983,11.5824,3625200.0],["2016-02-29",11.5824,11.5941,11.3199,11.3434,1636650.0],["2016-03-01",11.4453,12.0211,11.3669,11.9584,1105425.0],["2016-03-02",11.9427,12.1425,11.8644,12.0485,937800.0],["2016-03-03",12.025,12.3344,11.9623,12.2404,1585125.0],["2016-03-04",12.2992,12.5733,12.2835,12.5224,2076075.0],["2016-03-07",12.354,12.6008,12.2796,12.5459,1120275.0],["2016-03-08",12.354,12.4832,11.9819,11.9858,1270800.0],["2016-03-09",12.0681,12.1307,11.88,11.9662,895725.0],["2016-03-10",12.0406,12.0876,11.6959,11.8957,1085175.0],["2016-03-11",12.072,12.5303,11.9936,12.5107,897075.0],["2016-03-14",12.4323,12.4793,12.166,12.2639,970200.0],["2016-03-15",12.1268,12.1268,11.6764,11.786,1211400.0],["2016-03-16",11.7743,12.0994,11.598,11.6646,1672650.0],["2016-03-17",11.6215,11.9388,11.3121,11.79,1632600.0],["2016-03-18",11.8095,12.2287,11.7508,12.1973,3637350.0],["2016-03-21",12.1856,12.3814,11.9975,12.1464,1079100.0],["2016-03-22",11.978,12.0837,11.8056,11.974,769950.0],["2016-03-23",11.9505,11.9505,11.4453,11.457,1439775.0],["2016-03-24",11.3278,11.4257,10.9948,11.3904,1481400.0],["2016-03-28",11.4178,11.4374,11.1672,11.2847,1192950.0],["2016-03-29",11.2181,11.6137,11.0183,11.551,1342575.0],["2016-03-30",11.6568,11.9623,11.6254,11.7038,1095750.0],["2016-03-31",11.6059,11.7782,11.5628,11.5941,742050.0],["2016-04-01",11.3473,11.6019,11.1319,11.5824,1417050.0],["2016-04-04",11.5941,11.7743,11.316,11.3865,970650.0],["2016-04-05",11.2102,11.2651,10.9596,11.0301,1498725.0],["2016-04-06",10.9674,11.6724,10.9674,11.4022,1914075.0],["2016-04-07",11.2768,11.3395,10.7676,10.8695,1491075.0],["2016-04-08",11.0457,11.081,10.705,10.7676,1431225.0],["2016-04-11",10.8499,11.2024,10.7872,10.9556,1433475.0],["2016-04-12",11.0066,11.3082,10.987,11.2808,973575.0],["2016-04-13",11.4453,12.166,11.4413,12.0876,2204100.0],["2016-04-14",12.0524,12.448,11.9623,12.2169,1798200.0],["2016-04-15",12.2051,12.2913,12.0406,12.0602,1373850.0],["2016-04-18",11.9114,12.3187,11.9114,12.2482,1119600.0],["2016-04-19",12.3109,12.4832,12.2326,12.4167,1314225.0],["2016-04-20",12.4245,12.8201,12.3814,12.7457,1247850.0],["2016-04-21",12.8044,13.2235,12.8044,13.1256,1858950.0],["2016-04-22",13.1139,13.4664,13.1139,13.4116,2071125.0],["2016-04-25",13.3489,13.4037,13.0473,13.1883,1508400.0],["2016-04-26",13.2666,13.4037,13.153,13.3724,945225.0],["2016-04-27",13.2901,13.4429,13.2157,13.3646,1024200.0],["2016-04-28",13.1687,13.2862,13.0395,13.0943,1647225.0],["2016-04-29",13.0512,13.106,12.7574,12.8906,1633725.0],["2016-05-02",12.8436,12.9924,12.6673,12.9924,2138850.0],["2016-05-03",12.7418,12.7496,12.2012,12.4833,1777725.0],["2016-05-04",12.3266,12.5694,12.0602,12.4167,1864350.0],["2016-05-05",12.4284,12.4676,12.1464,12.2521,1165950.0],["2016-05-06",12.1268,12.3462,11.9701,12.2521,1297350.0],["2016-05-09",12.2365,12.4323,12.1111,12.166,1747800.0],["2016-05-10",11.9936,13.6074,11.9936,13.4076,5655825.0],["2016-05-11",13.3528,13.4311,13.1139,13.1805,2405250.0],["2016-05-12",13.3176,13.6192,13.0434,13.1961,2086650.0],["2016-05-13",13.1883,13.5016,13.0081,13.1217,1554075.0],["2016-05-16",13.1178,13.4233,13.1178,13.2666,1879875.0],["2016-05-17",13.2392,13.6192,13.11,13.2392,1778625.0],["2016-05-18",13.2471,14.0814,13.2471,14.0265,3398175.0],["2016-05-19",13.9208,14.1284,13.5565,13.6975,1768950.0],["2016-05-20",13.7758,14.2028,13.7758,14.1284,2033775.0],["2016-05-23",14.0931,14.2263,13.8855,13.9795,2328300.0],["2016-05-24",14.144,14.4731,14.0696,14.3673,2009475.0],["2016-05-25",14.4848,14.7668,14.477,14.571,2032650.0],["2016-05-26",14.5357,14.5984,14.3438,14.5631,1460925.0],["2016-05-27",14.571,14.8922,14.571,14.8334,1581750.0],["2016-05-31",14.9313,15.0684,14.7668,14.7982,1839825.0],["2016-06-01",14.6258,14.9352,14.4417,14.8647,1694475.0],["2016-06-02",14.806,14.9666,14.7629,14.9587,1125225.0],["2016-06-03",14.7825,14.7825,14.2498,14.4848,1798650.0],["2016-06-06",14.524,15.088,14.4848,14.9313,1727100.0],["2016-06-07",14.9157,14.9548,14.7433,14.7551,1081125.0],["2016-06-08",14.7002,14.8099,14.618,14.7433,1165950.0],["2016-06-09",14.6101,14.6101,14.2341,14.3908,1347075.0],["2016-06-10",14.0657,14.097,13.7837,13.8816,1480050.0],["2016-06-13",13.7406,13.8894,13.5643,13.6231,1903275.0],["2016-06-14",13.2745,13.7484,13.1374,13.3019,2075850.0],["2016-06-15",13.4429,13.7758,13.3332,13.4429,1753200.0],["2016-06-16",13.2666,13.4076,13.0473,13.3802,1651500.0],["2016-06-17",13.3998,13.6779,13.3489,13.4468,4460175.0],["2016-06-20",13.7993,13.9952,13.6975,13.7171,1822500.0],["2016-06-21",13.8111,13.8307,13.4507,13.5917,1299375.0],["2016-06-22",13.6074,13.8228,13.6074,13.721,1369125.0],["2016-06-23",13.9599,14.2419,13.8033,14.2341,1309050.0],["2016-06-24",13.1687,13.3606,12.7418,12.7496,3136725.0],["2016-06-27",12.4284,12.4519,11.7312,11.8722,2579400.0],["2016-06-28",12.2169,12.2678,11.6724,11.9035,2147850.0],["2016-06-29",11.9231,12.1934,11.7939,12.1542,1640025.0],["2016-06-30",12.1307,12.3227,11.9662,12.3187,2063025.0],["2016-07-01",12.2443,12.4637,12.0485,12.1307,1706850.0],["2016-07-05",11.9192,11.9192,11.3434,11.457,2058300.0],["2016-07-06",11.3003,11.6411,11.1593,11.5549,2133225.0],["2016-07-07",11.6176,11.9035,11.5393,11.7194,1959525.0],["2016-07-08",11.9349,12.0602,11.8409,11.9936,1826325.0],["2016-07-11",12.1542,12.2992,12.0524,12.2326,1494900.0],["2016-07-12",12.448,12.777,12.4206,12.6713,1529325.0],["2016-07-13",12.6908,12.6948,12.4872,12.5733,1373175.0],["2016-07-14",12.8945,13.1256,12.8044,12.8397,1431000.0],["2016-07-15",13.063,13.0943,12.824,13.0355,1265400.0],["2016-07-18",12.8671,13.0982,12.8671,13.059,615825.0],["2016-07-19",12.9376,13.1139,12.8749,13.016,653850.0],["2016-07-20",13.1217,13.2666,12.918,13.2666,790200.0],["2016-07-21",13.2823,13.3959,13.11,13.1961,1148400.0],["2016-07-22",13.247,13.3959,13.157,13.3881,782775.0],["2016-07-25",13.3646,13.4977,13.3097,13.4076,696150.0],["2016-07-26",13.3606,13.5643,13.3489,13.5173,1093275.0],["2016-07-27",13.5173,13.7798,13.5173,13.7367,913275.0],["2016-07-28",13.6779,13.7837,13.4899,13.7249,775350.0],["2016-07-29",13.6544,13.9051,13.5682,13.8463,1914525.0],["2016-08-01",13.8581,14.0931,13.6779,13.7563,2123325.0],["2016-08-02",13.7171,13.8503,13.1648,13.3176,2544300.0],["2016-08-03",13.9717,14.52,13.721,14.336,3512475.0],["2016-08-04",14.3085,14.3555,14.0422,14.1049,2352600.0],["2016-08-05",14.3164,14.6846,14.2537,14.5906,1819800.0],["2016-08-08",14.6532,14.7551,14.4848,14.5514,875475.0],["2016-08-09",14.5436,14.5984,14.3673,14.4378,895050.0],["2016-08-10",14.4495,14.4495,14.1754,14.2224,1029375.0],["2016-08-11",14.3203,14.3986,14.191,14.3007,675675.0],["2016-08-12",14.1049,14.2459,13.956,14.2302,542475.0],["2016-08-15",14.285,14.6297,14.2419,14.5866,568350.0],["2016-08-16",14.4887,14.7002,14.4456,14.5749,854100.0],["2016-08-17",14.6062,14.7864,14.5318,14.6219,987075.0],["2016-08-18",14.6336,14.665,14.477,14.6336,736425.0],["2016-08-19",14.5631,14.712,14.4535,14.6571,922725.0],["2016-08-22",14.5984,14.6415,14.4143,14.6376,496350.0],["2016-08-23",14.7629,14.8765,14.712,14.759,578475.0],["2016-08-24",14.7198,14.9157,14.7159,14.7825,678825.0],["2016-08-25",14.7355,14.8491,14.6767,14.7433,854775.0],["2016-08-26",14.8256,15.1389,14.7472,15.0057,1090350.0],["2016-08-29",15.088,15.3661,15.0214,15.2799,812475.0],["2016-08-30",15.3191,15.605,15.276,15.5972,902475.0],["2016-08-31",15.6442,15.652,15.2603,15.4131,1178775.0],["2016-09-01",15.4993,15.609,15.0214,15.1546,1107675.0],["2016-09-02",15.2368,15.276,14.9627,15.2447,945675.0],["2016-09-06",15.2643,15.3857,14.8608,14.9627,798975.0],["2016-09-07",14.9274,15.0958,14.8647,15.0097,797850.0],["2016-09-08",14.9862,15.1938,14.9627,15.041,715275.0],["2016-09-09",15.0293,15.2956,14.9196,14.9235,1183050.0],["2016-09-12",14.7433,15.2564,14.6336,15.2447,1108575.0],["2016-09-13",14.9587,15.1546,14.665,14.8452,802575.0],["2016-09-14",14.853,14.9352,14.6023,14.6258,700425.0],["2016-09-15",14.618,15.0097,14.618,14.9979,506700.0],["2016-09-16",14.8491,14.8804,14.6493,14.7786,1060425.0],["2016-09-19",14.8882,15.1389,14.7903,14.9352,613350.0],["2016-09-20",15.0998,15.0998,14.9039,14.9823,510300.0],["2016-09-21",15.0841,15.3896,15.0332,15.2839,1152675.0],["2016-09-22",15.4523,15.5502,15.3544,15.464,1249425.0],["2016-09-23",15.3661,15.5815,15.2839,15.3074,616050.0],["2016-09-26",14.994,15.3113,14.5631,14.6689,1073025.0],["2016-09-27",14.5357,14.6885,14.4495,14.6336,1065375.0],["2016-09-28",14.7041,14.8138,14.5005,14.8021,1007325.0],["2016-09-29",14.7747,14.9509,14.4143,14.5396,944775.0],["2016-09-30",14.7394,15.2094,14.6219,15.0606,1460925.0],["2016-10-03",14.8177,15.1311,14.8177,15.0175,942075.0],["2016-10-04",15.0919,15.3739,15.0763,15.2917,1086525.0],["2016-10-05",15.4288,15.9027,15.3739,15.6834,1270800.0],["2016-10-06",15.6795,15.7265,15.4523,15.558,976950.0],["2016-10-07",15.558,15.6795,15.4444,15.5659,754200.0],["2016-10-10",15.8518,15.8714,15.605,15.6638,1054125.0],["2016-10-11",15.6246,15.7069,15.3074,15.4131,1112175.0],["2016-10-12",15.4092,15.5541,15.276,15.3269,726075.0],["2016-10-13",15.0802,15.1428,14.8412,15.0292,861975.0],["2016-10-14",15.3269,15.4484,15.0136,15.1193,689400.0],["2016-10-17",15.1193,15.1468,14.8882,14.9627,544275.0],["2016-10-18",15.1938,15.2212,14.9705,15.041,422775.0],["2016-10-19",15.1389,15.2956,15.0214,15.2564,665550.0],["2016-10-20",15.1546,15.3269,15.0332,15.0371,605925.0],["2016-10-21",14.8373,15.1154,14.7825,15.0253,634950.0],["2016-10-24",15.2408,15.2682,14.994,15.0841,552600.0],["2016-10-25",15.0802,15.1546,14.8687,15.0136,688950.0],["2016-10-26",14.8961,15.1663,14.8961,15.1193,933300.0],["2016-10-27",15.3348,15.6873,15.2682,15.609,1623150.0],["2016-10-28",15.609,15.7265,15.276,15.4523,1378800.0],["2016-10-31",15.4915,15.5855,15.3191,15.3309,1585125.0],["2016-11-01",15.5071,15.6912,15.1703,15.4249,1406250.0],["2016-11-02",15.3191,15.3504,15.0645,15.0841,1538325.0],["2016-11-03",15.1977,15.3152,14.5631,14.6924,1766025.0],["2016-11-04",14.7198,14.9117,14.379,14.5553,1018800.0],["2016-11-07",14.9235,15.1115,14.9078,14.9627,1167300.0],["2016-11-08",14.853,15.1154,14.7002,14.9196,573300.0],["2016-11-09",15.1233,16.1573,15.1193,16.1534,2148075.0],["2016-11-10",16.408,17.3872,16.408,17.1914,2794500.0],["2016-11-11",17.0817,17.8729,16.976,17.8416,2022750.0],["2016-11-14",17.916,18.7778,17.916,18.6328,1763775.0],["2016-11-15",18.3704,19.0598,18.1824,18.954,1361250.0],["2016-11-16",18.5467,19.2204,18.5467,19.0167,1366200.0],["2016-11-17",19.0323,19.5494,18.8796,19.5298,913725.0],["2016-11-18",19.5259,19.945,19.475,19.8314,1356300.0],["2016-11-21",19.8314,19.8314,19.424,19.5768,1484100.0],["2016-11-22",19.6865,19.898,19.5102,19.8823,1049625.0],["2016-11-23",19.7844,19.8902,19.4397,19.8197,1194975.0],["2016-11-25",19.8197,19.8197,19.616,19.7883,297900.0],["2016-11-28",19.471,19.6473,19.1185,19.1577,1138500.0],["2016-11-29",19.1929,19.4436,19.0911,19.2556,1012275.0],["2016-11-30",19.5886,19.7335,19.3849,19.5259,711675.0],["2016-12-01",19.6277,20.1134,19.6277,19.9489,998775.0],["2016-12-02",19.7648,19.8157,19.3575,19.4005,787725.0],["2016-12-05",19.6943,19.9724,19.5416,19.6708,630000.0],["2016-12-06",19.8667,19.8941,19.3731,19.8588,621450.0],["2016-12-07",19.8432,20.4934,19.7296,20.4424,1286775.0],["2016-12-08",20.65,20.7127,19.8471,20.5365,1222650.0],["2016-12-09",20.4699,20.607,20.1408,20.3915,809325.0],["2016-12-12",20.3524,20.4934,19.7413,20.0116,773775.0],["2016-12-13",20.1095,20.2192,19.5886,19.8627,969975.0],["2016-12-14",19.6551,20.3367,19.5259,20.1761,1496700.0],["2016-12-15",20.321,20.603,20.1291,20.2113,1065150.0],["2016-12-16",20.321,20.3759,19.6512,19.6943,2345400.0],["2016-12-19",19.5925,19.9176,19.3927,19.5925,1111275.0],["2016-12-20",19.8432,20.509,19.8157,20.509,1000350.0],["2016-12-21",20.4855,20.4855,20.0938,20.3171,623700.0],["2016-12-22",20.3053,20.3445,19.992,20.1487,708300.0],["2016-12-23",20.1683,20.2544,19.9685,20.2505,432675.0],["2016-12-27",20.2975,20.4033,20.133,20.2583,346050.0],["2016-12-28",20.274,20.274,19.7335,19.8118,420975.0],["2016-12-29",19.8745,19.9646,19.4123,19.616,568575.0],["2016-12-30",19.6473,19.6512,19.4515,19.5651,544950.0],["2017-01-03",19.992,20.1448,19.3966,19.5572,961650.0],["2017-01-04",19.616,20.1369,19.616,20.0155,1386450.0],["2017-01-05",19.9176,20.1878,19.5102,19.7139,1042200.0],["2017-01-06",19.6826,20.0351,19.5533,19.8706,1085850.0],["2017-01-09",19.6199,19.8667,19.3927,19.6081,870750.0],["2017-01-10",19.7256,19.851,19.4985,19.7766,890775.0],["2017-01-11",19.7727,19.851,19.475,19.8118,645300.0],["2017-01-12",19.6473,19.663,19.0245,19.522,794475.0],["2017-01-13",19.7256,20.2544,19.6826,19.8627,1284525.0],["2017-01-17",19.6395,19.6512,18.9305,19.0128,1035000.0],["2017-01-18",19.1264,19.2595,18.6524,19.2439,1064475.0],["2017-01-19",19.2987,19.3927,18.8561,19.0402,615150.0],["2017-01-20",19.048,19.2791,19.0206,19.1538,598950.0],["2017-01-23",18.9971,19.2164,18.7268,19.0128,730125.0],["2017-01-24",19.1655,19.5455,19.048,19.3457,868500.0],["2017-01-25",19.5964,19.7335,19.4358,19.6826,683550.0],["2017-01-26",19.6277,19.9998,19.6277,19.8784,875025.0],["2017-01-27",19.8862,19.8862,19.5063,19.663,473850.0],["2017-01-30",19.4632,19.5376,19.0284,19.471,1029600.0],["2017-01-31",19.2595,19.9372,19.2478,19.7139,1397925.0],["2017-02-01",20.0273,20.7245,19.8197,20.4033,1546200.0],["2017-02-02",20.2858,20.2858,19.9176,20.1448,1244025.0],["2017-02-03",20.5404,21.0339,20.4699,20.9673,1316925.0],["2017-02-06",20.5247,20.9791,20.5247,20.9556,751050.0],["2017-02-07",21.1514,21.2337,21.0182,21.2102,1006425.0],["2017-02-08",21.0182,21.1162,20.4385,20.6148,796500.0],["2017-02-09",20.7284,21.1357,20.6422,20.9125,978975.0],["2017-02-10",21.1201,21.1201,20.795,20.842,741600.0],["2017-02-13",20.9086,21.1906,20.8185,21.0457,758025.0],["2017-02-14",20.9164,21.3473,20.8263,21.2454,1064925.0],["2017-02-15",21.3355,21.8369,21.2337,21.6841,1268775.0],["2017-02-16",21.6684,21.8095,21.4256,21.7115,996300.0],["2017-02-17",21.5196,21.6293,21.2415,21.594,709650.0],["2017-02-21",21.739,21.8565,21.4922,21.6802,732600.0],["2017-02-22",21.3277,21.8016,21.3277,21.6293,682650.0],["2017-02-23",21.5979,21.6175,21.2376,21.4295,653625.0],["2017-02-24",20.9908,21.3551,20.8224,21.1318,1209150.0],["2017-02-27",21.1592,21.4178,21.1122,21.3042,761400.0],["2017-02-28",20.9477,21.2454,20.7597,21.1357,1350225.0],["2017-03-01",21.6371,22.1776,21.6371,21.8682,1481175.0],["2017-03-02",21.8447,21.8643,21.2063,21.2454,812700.0],["2017-03-03",21.2454,21.453,21.0809,21.2337,673650.0],["2017-03-06",21.0065,21.1083,20.8067,20.9987,635625.0],["2017-03-07",21.0417,21.0417,20.6853,20.7362,711000.0],["2017-03-08",21.03,21.1984,20.6853,20.6931,722025.0],["2017-03-09",20.8772,21.1318,20.7519,21.0652,874575.0],["2017-03-10",21.1906,21.1906,20.5952,20.9164,773325.0],["2017-03-13",20.9203,21.171,20.7754,20.9595,778950.0],["2017-03-14",20.8381,20.983,20.5404,20.9321,555750.0],["2017-03-15",21.0143,21.218,20.7284,20.8772,934425.0],["2017-03-16",20.9438,21.2533,20.936,21.1514,695250.0],["2017-03-17",21.1867,21.1867,20.6657,20.7205,1986750.0],["2017-03-20",20.415,20.556,20.1526,20.3954,862425.0],["2017-03-21",20.5051,20.5521,18.9501,19.048,1627425.0],["2017-03-22",18.7621,19.0794,18.6289,18.8718,1277100.0],["2017-03-23",18.8365,19.2125,18.6211,18.9814,1068750.0],["2017-03-24",19.0441,19.142,18.7817,18.9031,872775.0],["2017-03-27",18.1941,18.6367,18.0727,18.5897,1242450.0],["2017-03-28",18.531,19.2752,18.437,19.1499,1156275.0],["2017-03-29",19.1342,19.2125,18.8796,19.1929,1061775.0],["2017-03-30",19.189,19.5651,19.189,19.5376,1403775.0],["2017-03-31",19.4358,19.8745,19.4358,19.6591,1354950.0],["2017-04-03",19.7178,20.0038,19.1185,19.5494,1377675.0],["2017-04-04",19.3535,19.6121,19.1969,19.2791,1036125.0],["2017-04-05",19.5376,19.5729,18.5545,18.5897,1504125.0],["2017-04-06",18.5427,19.2125,18.4135,19.0206,791100.0],["2017-04-07",18.7229,19.0754,18.7229,18.8953,703125.0],["2017-04-10",18.8522,19.0872,18.5231,18.6681,1033875.0],["2017-04-11",18.4722,18.6798,18.2215,18.6642,965250.0],["2017-04-12",18.6446,18.6446,18.1432,18.1745,791775.0],["2017-04-13",18.0335,18.3665,17.869,17.8769,724950.0],["2017-04-17",17.9395,18.2411,17.7358,18.2294,610650.0],["2017-04-18",18.0296,18.2685,17.8259,18.151,805050.0],["2017-04-19",18.3861,18.5545,18.3156,18.39,1049850.0],["2017-04-20",18.6563,18.8443,18.4918,18.7072,725175.0],["2017-04-21",18.6524,18.7699,18.245,18.4017,1067850.0],["2017-04-24",19.0715,19.2478,18.907,19.0715,1047150.0],["2017-04-25",19.377,19.4475,19.1812,19.1812,734400.0],["2017-04-26",19.1577,19.5024,19.1185,19.2752,763650.0],["2017-04-27",19.3065,19.4515,19.0715,19.142,895275.0],["2017-04-28",19.0519,19.2791,19.0324,19.142,1370250.0],["2017-05-01",19.2556,19.6042,19.1499,19.4436,1334025.0],["2017-05-02",19.4475,19.5494,18.7307,18.9618,1401525.0],["2017-05-03",18.7934,19.2517,18.7464,19.1381,1196775.0],["2017-05-04",19.334,19.381,19.0284,19.2791,741600.0],["2017-05-05",19.3575,19.3692,18.6602,18.813,1423350.0],["2017-05-08",18.8169,18.9383,18.6054,18.9383,777600.0],["2017-05-09",18.9814,19.1224,18.719,18.7738,935775.0],["2017-05-10",18.719,18.8639,18.6132,18.8443,834525.0],["2017-05-11",18.7582,18.7621,18.3508,18.5114,877950.0],["2017-05-12",18.2451,18.4135,18.01,18.2411,683775.0],["2017-05-15",18.3469,18.5741,18.3469,18.5741,822150.0],["2017-05-16",18.6132,18.8365,18.4409,18.7934,635625.0],["2017-05-17",18.7934,18.7934,17.352,17.5047,1105650.0],["2017-05-18",17.4264,17.7672,17.2658,17.3598,1056150.0],["2017-05-19",17.4068,17.7202,17.399,17.6301,769050.0],["2017-05-22",17.8377,17.869,17.4264,17.4969,953100.0],["2017-05-23",17.0543,17.3833,16.8115,17.2972,2137050.0],["2017-05-24",17.2423,17.3442,16.784,17.0112,1779075.0],["2017-05-25",17.0543,17.3011,16.9133,16.9799,1062225.0],["2017-05-26",16.9055,17.1522,16.8271,16.929,735750.0],["2017-05-30",16.8585,16.929,16.6587,16.9211,694575.0],["2017-05-31",16.9055,16.9055,16.4237,16.6979,882225.0],["2017-06-01",16.8741,17.2188,16.5647,17.2149,1083150.0],["2017-06-02",16.9995,17.2149,16.8467,16.8702,699975.0],["2017-06-05",17.0465,17.0543,16.8115,16.8232,550800.0],["2017-06-06",16.5999,16.8232,16.4668,16.7684,974700.0],["2017-06-07",16.8075,16.9877,16.6979,16.7801,743625.0],["2017-06-08",16.7488,17.5361,16.7488,17.2462,1096425.0],["2017-06-09",17.3246,17.9239,17.3246,17.8769,1116225.0],["2017-06-12",17.9004,18.155,17.9004,18.0805,1103175.0],["2017-06-13",18.2137,18.2921,18.0257,18.2686,1390275.0],["2017-06-14",18.0453,18.2372,17.6928,18.2176,1140300.0],["2017-06-15",18.061,18.3978,17.9709,18.014,839925.0],["2017-06-16",17.1522,17.8808,17.0465,17.7946,2357775.0],["2017-06-19",17.9552,18.1628,17.8808,17.9826,891000.0],["2017-06-20",17.9513,17.9944,17.3951,17.4068,1051875.0],["2017-06-21",17.4382,17.4382,17.0543,17.1287,1100250.0],["2017-06-22",16.9838,17.1796,16.9681,17.0151,925200.0],["2017-06-23",17.1718,17.2384,16.831,16.9133,1088775.0],["2017-06-26",16.9838,17.2893,16.8115,17.2227,749250.0],["2017-06-27",17.3716,17.822,17.258,17.5792,1304550.0],["2017-06-28",17.7554,17.9944,17.7241,17.8808,780300.0],["2017-06-29",18.0923,18.3116,17.6928,17.963,1054575.0],["2017-06-30",18.0845,18.1315,17.8103,18.01,977175.0],["2017-07-03",18.2176,18.5937,18.0805,18.4135,589275.0],["2017-07-05",18.437,18.5545,18.1275,18.4644,954000.0],["2017-07-06",18.4644,18.5584,18.1393,18.1628,1570275.0],["2017-07-07",18.2333,18.3116,18.0296,18.2137,676800.0],["2017-07-10",18.151,18.4683,18.0061,18.3077,974250.0],["2017-07-11",18.296,18.3351,18.0414,18.2764,882675.0],["2017-07-12",18.249,18.5545,18.249,18.296,825750.0],["2017-07-13",18.3939,18.5349,18.249,18.5349,1082250.0],["2017-07-14",18.1824,18.4605,18.1824,18.2803,669600.0],["2017-07-17",18.1863,18.5192,18.104,18.4957,819225.0],["2017-07-18",18.3312,18.5819,18.3038,18.531,985050.0],["2017-07-19",18.6093,18.7973,18.437,18.6015,958500.0],["2017-07-20",18.6367,18.719,18.4683,18.6642,526050.0],["2017-07-21",18.766,18.9501,18.3351,18.6015,713700.0],["2017-07-24",18.6015,18.8874,18.6015,18.86,801450.0],["2017-07-25",19.1851,19.5964,19.1851,19.5729,2181375.0],["2017-07-26",19.6042,19.6551,19.4123,19.4397,877950.0],["2017-07-27",19.4906,19.5063,19.0833,19.3966,2128050.0],["2017-07-28",19.3692,19.9959,19.3692,19.7217,2606625.0],["2017-07-31",20.1056,20.368,19.5729,19.9176,2641950.0],["2017-08-01",20.1487,20.1722,19.7805,20.0077,1825875.0],["2017-08-02",20.0116,20.086,19.5141,19.6356,1128150.0],["2017-08-03",19.5807,19.6473,19.381,19.471,748125.0],["2017-08-04",19.7021,19.7256,19.4671,19.5768,992700.0],["2017-08-07",19.5729,19.7021,19.4828,19.7021,716625.0],["2017-08-08",19.6473,20.1487,19.6238,19.8432,878400.0],["2017-08-09",19.4319,19.804,19.381,19.7962,658350.0],["2017-08-10",19.6199,19.8941,19.4162,19.4201,1028250.0],["2017-08-11",19.3105,19.6512,19.2909,19.4985,1101375.0],["2017-08-14",19.8001,20.0194,19.7922,19.851,713475.0],["2017-08-15",20.0508,20.1134,19.7021,19.7217,1158075.0],["2017-08-16",19.7922,19.8236,19.4475,19.5024,831375.0],["2017-08-17",19.3065,19.4906,18.7738,18.7973,1230975.0],["2017-08-18",18.6367,18.9971,18.5858,18.9579,843750.0],["2017-08-21",18.907,18.9305,18.5545,18.7072,824400.0],["2017-08-22",18.7973,19.0833,18.6916,19.0833,935550.0],["2017-08-23",18.8091,19.2164,18.7895,19.0284,773100.0],["2017-08-24",19.142,19.1851,18.7542,18.7895,881325.0],["2017-08-25",18.9344,18.9344,18.5271,18.6446,1331775.0],["2017-08-28",18.719,18.7778,18.5858,18.6446,854550.0],["2017-08-29",18.2215,18.5036,18.2215,18.3665,801225.0],["2017-08-30",18.3822,18.6098,18.339,18.5784,798525.0],["2017-08-31",18.708,18.8493,18.5863,18.7433,583425.0],["2017-09-01",18.8297,19.0259,18.602,19.022,478575.0],["2017-09-05",18.8454,18.8532,17.8876,17.9582,1139175.0],["2017-09-06",18.0838,18.1467,17.7541,18.0446,940050.0],["2017-09-07",18.0367,18.127,17.444,17.758,795600.0],["2017-09-08",17.7306,18.1702,17.7306,17.8994,1377675.0],["2017-09-11",18.233,18.7237,18.1467,18.5863,1122975.0],["2017-09-12",18.7708,19.0259,18.6962,18.9631,505125.0],["2017-09-13",18.9356,19.0338,18.6373,19.0024,762750.0],["2017-09-14",19.0181,19.1712,18.8414,18.8768,598950.0],["2017-09-15",18.8768,19.0652,18.814,19.0141,1152450.0],["2017-09-18",19.1005,19.4145,19.0024,19.391,483525.0],["2017-09-19",19.4616,19.6108,19.3007,19.4734,663300.0],["2017-09-20",19.5166,19.8542,19.34,19.6265,810225.0],["2017-09-21",19.6265,19.8856,19.5048,19.862,515475.0],["2017-09-22",19.8306,20.0818,19.7089,19.9798,555075.0],["2017-09-25",19.9209,20.0818,19.7992,19.9641,388800.0],["2017-09-26",20.0818,20.3331,19.9405,20.1917,611775.0],["2017-09-27",20.5646,20.9454,20.439,20.7845,977850.0],["2017-09-28",20.5568,20.9572,20.494,20.9532,782550.0],["2017-09-29",20.965,21.2241,20.8787,20.9846,756225.0],["2017-10-02",21.0318,21.2437,20.9415,21.1888,887400.0],["2017-10-03",21.3104,21.4832,21.2398,21.3222,1175850.0],["2017-10-04",21.3104,21.3144,20.8904,20.965,759600.0],["2017-10-05",20.9925,21.1613,20.9493,20.9846,988650.0],["2017-10-06",21.1181,21.1417,20.6549,20.9768,918900.0],["2017-10-09",20.9689,21.0553,20.6667,20.7531,566325.0],["2017-10-10",20.7727,20.9375,20.7138,20.8826,546750.0],["2017-10-11",20.8159,21.1142,20.7374,20.9258,524700.0],["2017-10-12",20.9807,21.1731,20.757,20.7923,677700.0],["2017-10-13",20.7962,20.8119,20.4901,20.706,811575.0],["2017-10-16",20.706,20.8983,20.4155,20.5489,645075.0],["2017-10-17",20.6471,20.6471,20.0583,20.0661,1281600.0],["2017-10-18",20.2074,20.4822,20.0583,20.3527,894375.0],["2017-10-19",20.1407,20.439,20.0583,20.4351,507150.0],["2017-10-20",20.7648,20.7923,20.5372,20.7295,600075.0],["2017-10-23",20.7452,20.8198,20.4037,20.5489,588600.0],["2017-10-24",20.6667,20.8433,20.6117,20.7609,645525.0],["2017-10-25",20.9101,20.9101,20.4704,20.5725,885825.0],["2017-10-26",20.545,20.5686,20.125,20.3487,1153350.0],["2017-10-27",20.3291,20.4233,19.9955,20.4076,1060425.0],["2017-10-30",20.2271,20.4194,20.0426,20.3017,1083825.0],["2017-10-31",20.859,21.1966,20.4037,20.8159,1674225.0],["2017-11-01",20.8394,21.0632,20.5372,20.6235,703575.0],["2017-11-02",20.6432,21.3105,20.5372,21.1809,742950.0],["2017-11-03",21.126,21.1456,20.6667,20.8865,546975.0],["2017-11-06",20.8355,21.0789,20.7217,20.9297,470250.0],["2017-11-07",20.8983,20.965,20.231,20.4861,627975.0],["2017-11-08",20.3645,20.7962,20.2035,20.5372,795600.0],["2017-11-09",20.3409,20.6706,20.1957,20.5803,470925.0],["2017-11-10",20.6078,20.7688,20.4665,20.6432,686925.0],["2017-11-13",20.4704,20.7688,20.4116,20.7648,570600.0],["2017-11-14",20.6274,20.8237,20.4233,20.5568,730350.0],["2017-11-15",20.1917,20.6667,20.1643,20.4783,769950.0],["2017-11-16",20.6196,20.7766,20.5803,20.596,686025.0],["2017-11-17",20.4233,20.5489,20.2585,20.4508,886950.0],["2017-11-20",20.5254,20.7491,20.4979,20.7256,384975.0],["2017-11-21",20.8669,21.0082,20.7256,21.0082,830025.0],["2017-11-22",21.0946,21.283,20.7962,20.8002,658350.0],["2017-11-24",20.9218,21.02,20.6785,20.6863,185175.0],["2017-11-27",20.6942,21.0475,20.6745,20.8669,659700.0],["2017-11-28",20.9022,21.4518,20.8119,21.4203,940050.0],["2017-11-29",21.5891,22.1269,21.5224,21.805,915975.0],["2017-11-30",22.0371,22.3359,21.809,22.1157,1194750.0],["2017-12-01",22.5797,22.8825,21.75,22.8628,2064375.0],["2017-12-04",23.3583,23.956,23.3583,23.6336,1801575.0],["2017-12-05",23.6611,23.7044,22.9336,22.9494,861300.0],["2017-12-06",22.8628,23.0831,22.8393,22.9179,691875.0],["2017-12-07",22.8314,23.492,22.8275,23.3072,763200.0],["2017-12-08",23.5156,23.6965,23.1224,23.5982,812700.0],["2017-12-11",23.5707,23.5903,23.0949,23.1145,900900.0],["2017-12-12",23.6218,23.7201,23.2207,23.5628,1089225.0],["2017-12-13",23.5431,23.6729,23.1224,23.1656,831825.0],["2017-12-14",23.2521,23.3151,22.8235,22.8746,1035000.0],["2017-12-15",23.0673,23.4645,22.8235,23.378,2351475.0],["2017-12-18",23.6572,24.1527,23.6572,23.8931,1148400.0],["2017-12-19",24.0858,24.0937,23.6926,23.7162,1106100.0],["2017-12-20",23.9128,24.0583,23.6139,23.7673,739575.0],["2017-12-21",23.7319,24.1723,23.7319,24.0544,652275.0],["2017-12-22",24.0504,24.1409,23.6257,23.8538,689400.0],["2017-12-26",23.787,23.9718,23.6021,23.6454,566325.0],["2017-12-27",23.6926,23.7437,23.4448,23.496,559350.0],["2017-12-28",23.551,23.6218,23.3072,23.555,521775.0],["2017-12-29",23.669,23.6926,23.4094,23.4212,786150.0],["2018-01-02",23.4448,23.7594,23.2758,23.6926,944100.0],["2018-01-03",24.0229,24.4161,23.9285,24.1527,1132425.0],["2018-01-04",24.3571,25.0099,24.3571,24.715,1018350.0],["2018-01-05",24.8212,25.415,24.6796,25.3796,2064600.0],["2018-01-08",25.647,25.6784,25.3363,25.4386,1329075.0],["2018-01-09",25.5172,25.9812,25.4582,25.7138,1878750.0],["2018-01-10",25.5723,26.0795,25.5723,25.8357,1183950.0],["2018-01-11",26.0166,26.3784,25.7571,26.3509,919800.0],["2018-01-12",26.5435,27.0233,26.3115,26.5357,706275.0],["2018-01-16",26.5553,26.9171,25.5054,25.8121,1366200.0],["2018-01-17",26.0166,26.1857,25.6902,26.1189,893700.0],["2018-01-18",26.1228,26.1621,25.5054,25.6509,1156500.0],["2018-01-19",25.6391,26.1228,25.6391,26.1189,703575.0],["2018-01-22",26.1149,26.1149,25.6312,25.8947,648675.0],["2018-01-23",25.7689,26.0206,25.5447,25.9812,621000.0],["2018-01-24",26.2132,26.3076,25.7689,26.052,645525.0],["2018-01-25",26.2329,26.2329,25.5958,25.8357,888300.0],["2018-01-26",26.0127,26.1778,25.6863,26.0953,661050.0],["2018-01-29",26.0166,26.3194,25.6509,25.7256,1059075.0],["2018-01-30",26.1818,26.4059,25.3756,25.9655,1792125.0],["2018-01-31",26.2919,27.039,26.2565,26.5514,2427975.0],["2018-02-01",26.4452,26.7284,26.0284,26.7284,1487250.0],["2018-02-02",26.5318,26.7834,25.4661,25.5093,1089675.0],["2018-02-05",25.2144,25.5605,24.1251,24.3375,2199375.0],["2018-02-06",23.5392,24.8487,23.3426,24.8094,1623150.0],["2018-02-07",24.538,25.0374,24.4358,24.6521,1014300.0],["2018-02-08",24.6796,24.6796,23.378,23.3937,999000.0],["2018-02-09",23.7712,23.9049,22.7016,23.6926,1202850.0],["2018-02-12",23.8145,24.5105,23.7555,24.0583,1194975.0],["2018-02-13",23.7555,24.019,23.6257,23.9757,695250.0],["2018-02-14",23.8027,24.7071,23.6493,24.6953,1074825.0],["2018-02-15",24.8526,25.0728,24.3729,24.7071,982575.0],["2018-02-16",24.5105,24.8251,24.4987,24.6442,808875.0],["2018-02-20",24.4515,24.7936,24.4515,24.6757,947025.0],["2018-02-21",24.6796,25.124,24.5892,24.6717,974925.0],["2018-02-22",24.7701,24.9667,24.4397,24.5577,960525.0],["2018-02-23",24.6246,24.9863,24.5262,24.9588,751050.0],["2018-02-26",25.124,25.5841,24.9745,25.4739,901125.0],["2018-02-27",25.5015,25.9891,25.3678,25.4307,822375.0],["2018-02-28",25.5213,25.8522,25.1628,25.1628,1257300.0],["2018-03-01",25.1352,25.4346,24.7491,24.9067,946350.0],["2018-03-02",24.6034,24.9146,24.0045,24.8161,964575.0],["2018-03-05",24.5521,25.3204,24.4339,25.1588,895050.0],["2018-03-06",25.3283,25.6198,25.0525,25.5725,1093500.0],["2018-03-07",25.277,25.7301,25.2652,25.6277,773775.0],["2018-03-08",25.6946,25.6946,25.2652,25.6277,466650.0],["2018-03-09",25.9035,26.7465,25.8995,26.6756,969075.0],["2018-03-12",26.6796,26.912,26.5102,26.6599,1068300.0],["2018-03-13",26.7741,26.8726,26.0216,26.1004,769050.0],["2018-03-14",26.1595,26.325,25.4819,25.6159,870300.0],["2018-03-15",25.6159,25.7774,25.2101,25.3834,613575.0],["2018-03-16",25.474,25.8798,25.3716,25.6749,2337975.0],["2018-03-19",25.5213,25.671,24.5167,24.9737,897300.0],["2018-03-20",25.0485,25.2101,24.9264,25.0052,514575.0],["2018-03-21",24.9737,25.4504,24.8831,25.1707,430875.0],["2018-03-22",24.7649,24.9264,23.5751,23.6106,1145250.0],["2018-03-23",23.6342,23.6342,22.3538,22.3538,1546875.0],["2018-03-26",22.8817,23.0905,22.4444,23.0235,1323900.0],["2018-03-27",23.1378,23.1772,22.2041,22.4956,1323900.0],["2018-03-28",22.5153,22.8738,22.2868,22.7714,1016325.0],["2018-03-29",22.8305,23.4569,22.7635,23.3348,1273725.0],["2018-04-02",23.256,23.3702,22.3302,22.6335,1494900.0],["2018-04-03",22.8029,23.0354,22.5311,22.9093,977175.0],["2018-04-04",22.1844,22.7399,22.1844,22.6768,1460025.0],["2018-04-05",22.9566,23.1102,22.6887,22.8817,838800.0],["2018-04-06",22.5823,22.7911,21.9953,22.2277,1041075.0],["2018-04-09",22.3617,22.8187,22.2671,22.3144,746775.0],["2018-04-10",22.7359,23.0235,22.4641,22.8699,902025.0],["2018-04-11",22.6335,22.9447,22.4444,22.7635,639450.0],["2018-04-12",22.929,23.4411,22.7675,23.122,666900.0],["2018-04-13",23.3742,23.3742,22.6926,22.799,659700.0],["2018-04-16",23.0669,23.3348,22.9841,23.1969,630225.0],["2018-04-17",23.4411,23.4608,23.2087,23.2639,559800.0],["2018-04-18",23.3899,23.4884,23.0196,23.0748,708075.0],["2018-04-19",23.1575,23.4608,23.1141,23.3111,427050.0],["2018-04-20",23.2402,23.4451,23.0866,23.1851,484650.0],["2018-04-23",23.1969,23.2954,22.862,22.9605,499275.0],["2018-04-24",23.1417,23.2993,22.6611,22.8817,575550.0],["2018-04-25",22.9999,22.9999,22.5429,22.7911,677475.0],["2018-04-26",22.8305,23.2126,22.6335,23.1023,677025.0],["2018-04-27",23.055,23.3151,22.7793,23.3032,874575.0],["2018-04-30",23.4057,23.5554,22.9605,22.9605,880425.0],["2018-05-01",23.4411,23.7839,22.8581,23.4018,1201500.0],["2018-05-02",23.4096,23.4411,22.7084,22.7517,1097100.0],["2018-05-03",22.6138,22.7123,22.2395,22.4247,882450.0],["2018-05-04",22.2001,23.0669,21.9992,22.8935,735975.0],["2018-05-07",22.996,23.5081,22.799,23.3545,411300.0],["2018-05-08",23.3545,23.8391,23.2205,23.5948,1249200.0],["2018-05-09",23.6539,23.9533,23.6027,23.7287,911700.0],["2018-05-10",23.6145,23.9415,23.6066,23.7839,607725.0],["2018-05-11",23.8233,23.9572,23.4018,23.4018,863100.0],["2018-05-14",23.453,23.4648,22.8778,22.996,962775.0],["2018-05-15",22.9487,23.5318,22.9487,23.2402,1085625.0],["2018-05-16",23.2323,23.6578,23.2323,23.4214,813825.0],["2018-05-17",23.4254,23.8194,23.382,23.6578,675675.0],["2018-05-18",23.4845,23.709,23.4845,23.5239,608625.0],["2018-05-21",23.7051,23.9415,23.646,23.7642,602325.0],["2018-05-22",23.7957,24.3,23.7524,24.0676,574650.0],["2018-05-23",23.7445,24.0518,23.6342,23.8351,727650.0],["2018-05-24",23.4845,23.8981,23.4136,23.8824,546750.0],["2018-05-25",23.6145,24.0163,23.6105,23.9178,590850.0],["2018-05-29",23.3545,23.7563,23.0984,23.2205,1266750.0],["2018-05-30",23.6578,23.9848,23.5042,23.7484,1000350.0],["2018-05-31",23.4011,23.7248,23.0971,23.2116,958950.0],["2018-06-01",23.6576,23.78,23.405,23.4603,776700.0],["2018-06-04",23.6576,23.6695,23.3261,23.5708,736425.0],["2018-06-05",23.2945,23.7011,23.2432,23.6537,796050.0],["2018-06-06",23.7524,24.3287,23.6419,24.3208,774450.0],["2018-06-07",24.4195,24.4472,24.1432,24.1985,844875.0],["2018-06-08",24.1866,24.3287,24.0682,24.2379,659700.0],["2018-06-11",24.3603,24.4472,23.9103,23.9103,587925.0],["2018-06-12",24.0248,24.0603,23.3971,23.5787,729225.0],["2018-06-13",23.6458,23.9892,23.4997,23.6932,759600.0],["2018-06-14",23.7248,23.8708,23.409,23.4682,626400.0],["2018-06-15",23.2787,23.3695,22.8958,23.3655,1646550.0],["2018-06-18",23.1918,23.3497,23.0655,23.1484,731925.0],["2018-06-19",22.6194,22.8089,22.3707,22.4497,1300500.0],["2018-06-20",22.5129,22.5721,22.0786,22.276,1175625.0],["2018-06-21",22.2799,22.7497,21.9957,22.5879,1065825.0],["2018-06-22",22.7576,22.9116,22.2128,22.2444,1350900.0],["2018-06-25",22.122,22.122,21.4075,21.5181,1547325.0],["2018-06-26",21.5654,21.7944,21.4273,21.6128,890775.0],["2018-06-27",21.4352,21.7194,21.0404,21.0641,1841850.0],["2018-06-28",21.0286,21.2457,20.7838,20.8707,1001925.0],["2018-06-29",21.0957,21.1233,20.6101,20.6259,1035450.0],["2018-07-02",20.3575,20.7049,20.3457,20.7009,942300.0],["2018-07-03",20.8352,20.8746,20.3575,20.397,640125.0],["2018-07-05",20.7009,20.772,20.2864,20.6022,671850.0],["2018-07-06",20.7641,20.8312,20.4601,20.7444,669825.0],["2018-07-09",20.8786,21.3523,20.7641,21.3483,876825.0],["2018-07-10",21.3562,21.4312,21.147,21.2773,829575.0],["2018-07-11",21.0681,21.226,20.8667,20.922,635175.0],["2018-07-12",20.9733,20.9733,20.5312,20.5628,1052100.0],["2018-07-13",20.5154,20.6615,20.2628,20.393,581850.0],["2018-07-16",20.6575,20.8233,20.4957,20.6772,786600.0],["2018-07-17",20.7444,21.0838,20.697,20.9694,607950.0],["2018-07-18",21.0641,21.4825,21.0088,21.4273,623925.0],["2018-07-19",21.3681,21.3681,21.0483,21.1036,549675.0],["2018-07-20",21.0838,21.2931,20.9615,21.1154,659250.0],["2018-07-23",21.1628,21.4904,21.1588,21.3562,560700.0],["2018-07-24",21.5339,21.6523,21.1589,21.3089,684900.0],["2018-07-25",21.3562,21.3562,20.7483,21.1628,765900.0],["2018-07-26",21.2181,21.5575,20.9812,21.0365,1028925.0],["2018-07-27",21.0365,21.2733,20.7917,20.8786,1023300.0],["2018-07-30",20.9733,21.0917,20.7917,20.9812,1294875.0],["2018-07-31",21.4352,22.5563,21.4352,21.7628,2671200.0],["2018-08-01",21.8615,22.0786,21.6602,21.9681,1364850.0],["2018-08-02",21.6483,22.1971,21.5418,21.8655,855675.0],["2018-08-03",21.7944,22.0826,21.676,21.8141,743175.0],["2018-08-06",21.8062,21.8891,21.5812,21.8023,680175.0],["2018-08-07",21.8852,22.2168,21.8852,22.0115,646875.0],["2018-08-08",21.9918,22.1063,21.8694,21.8773,576900.0],["2018-08-09",21.8852,21.8852,21.4826,21.526,877725.0],["2018-08-10",21.1115,21.3483,20.9812,21.1707,657900.0],["2018-08-13",21.1115,21.5378,20.9852,21.0404,710100.0],["2018-08-14",21.1431,21.4983,21.1431,21.4233,466650.0],["2018-08-15",21.1036,21.3444,21.0602,21.2339,631800.0],["2018-08-16",21.4352,21.7944,21.3562,21.4707,520875.0],["2018-08-17",21.3996,21.4865,21.2575,21.3839,400050.0],["2018-08-20",21.451,21.6444,21.3089,21.4431,456300.0],["2018-08-21",21.2457,21.5497,21.2457,21.3996,503100.0],["2018-08-22",21.2417,21.5654,21.2417,21.4904,385650.0],["2018-08-23",21.5181,21.5181,21.1115,21.2575,483975.0],["2018-08-24",21.3839,21.6681,21.2931,21.5852,518625.0],["2018-08-27",21.7431,22.1971,21.7273,21.8102,526500.0],["2018-08-28",21.8655,22.0984,21.8023,22.051,702225.0],["2018-08-29",22.1339,22.2997,21.7826,22.2128,828450.0],["2018-08-30",22.201,22.2642,21.9405,22.0786,921150.0],["2018-08-31",21.9718,22.1538,21.865,22.1024,454275.0],["2018-09-04",22.0391,22.1854,21.7463,22.0035,581175.0],["2018-09-05",21.9362,22.1538,21.8571,21.9916,490050.0],["2018-09-06",21.9639,21.9916,21.3942,21.4931,616275.0],["2018-09-07",21.6712,21.7305,21.2043,21.4259,471600.0],["2018-09-10",21.5643,21.9204,21.4615,21.9125,697050.0],["2018-09-11",21.9243,22.1815,21.7661,21.9758,557325.0],["2018-09-12",21.9125,21.9402,21.4852,21.7107,514125.0],["2018-09-13",21.8334,21.9599,21.5525,21.7542,452925.0],["2018-09-14",21.8136,22.2171,21.8136,21.9955,668250.0],["2018-09-17",21.956,22.0391,21.4378,21.4773,571050.0],["2018-09-18",21.5643,21.6158,21.2518,21.4061,619200.0],["2018-09-19",21.4734,21.9164,21.4694,21.8967,486675.0],["2018-09-20",22.0628,22.1854,21.8492,22.0232,559575.0],["2018-09-21",22.0351,22.0905,21.6593,21.7305,1310175.0],["2018-09-24",21.6514,21.6712,21.1331,21.3824,583200.0],["2018-09-25",21.4496,21.4536,21.2874,21.3665,509400.0],["2018-09-26",21.4021,21.4259,20.603,20.6188,1156500.0],["2018-09-27",20.6901,20.7098,20.3538,20.6188,1144350.0],["2018-09-28",20.4487,20.6901,20.1797,20.2786,1244925.0],["2018-10-01",20.5041,20.5041,19.8197,20.247,1716975.0],["2018-10-02",20.1956,20.4685,19.9542,20.1085,1012500.0],["2018-10-03",20.8008,21.058,20.4685,20.5239,1437525.0],["2018-10-04",20.5872,20.8364,20.4685,20.6742,1309500.0],["2018-10-05",20.7415,20.7771,20.2509,20.4052,909000.0],["2018-10-08",20.2707,20.4804,20.0294,20.3736,1141875.0],["2018-10-09",20.2984,20.6821,20.1758,20.2549,865800.0],["2018-10-10",20.2549,20.5002,19.5745,19.5982,930825.0],["2018-10-11",19.4281,19.8039,19.1749,19.1907,1593900.0],["2018-10-12",19.6694,19.7406,18.7318,18.8109,1467000.0],["2018-10-15",18.7437,19.1709,18.7081,18.9455,1052775.0],["2018-10-16",19.1551,19.4953,18.7516,19.4795,1035000.0],["2018-10-17",19.3727,19.4835,19.0364,19.432,666675.0],["2018-10-18",19.3806,19.436,18.8584,18.9257,623250.0],["2018-10-19",18.8901,19.1235,18.7239,18.894,431100.0],["2018-10-22",18.9415,18.9415,18.3995,18.5142,585000.0],["2018-10-23",18.0356,18.3006,17.8575,18.0909,918900.0],["2018-10-24",18.0237,18.0237,17.0545,17.0782,1031625.0],["2018-10-25",17.3314,17.3314,16.8567,17.2087,1626750.0],["2018-10-26",16.9674,17.2048,16.8171,17.0426,1131525.0],["2018-10-29",17.3195,17.5252,16.8329,17.0505,1130175.0],["2018-10-30",17.3274,17.5569,17.094,17.5094,964575.0],["2018-10-31",18.0435,18.4786,17.8101,18.087,1759050.0],["2018-11-01",18.1622,18.625,18.1542,18.4589,1028475.0],["2018-11-02",18.7991,19.08,18.7081,18.8822,1009575.0],["2018-11-05",18.9534,19.1551,18.534,18.7437,753975.0],["2018-11-06",18.803,19.3806,18.6883,19.1986,1180575.0],["2018-11-07",19.4043,19.6298,18.9692,19.6021,1332900.0],["2018-11-08",19.6377,19.974,19.5705,19.9542,805950.0],["2018-11-09",19.8356,20.0492,19.4953,19.709,1506825.0],["2018-11-12",19.6615,19.6694,18.8189,18.8584,1000800.0],["2018-11-13",18.9178,19.3173,18.8149,18.9969,625950.0],["2018-11-14",19.2422,19.6022,18.6685,19.0206,1240650.0],["2018-11-15",18.6764,19.5072,18.6448,19.4953,892350.0],["2018-11-16",19.3371,19.7683,19.1314,19.6813,915975.0],["2018-11-19",19.6457,19.7248,19.2303,19.436,559350.0],["2018-11-20",19.1868,19.2857,18.7951,18.8782,806625.0],["2018-11-21",18.9573,19.5349,18.8861,19.254,556650.0],["2018-11-23",19.0681,19.4993,19.0364,19.1789,353700.0],["2018-11-26",19.5032,19.9661,19.5032,19.6773,626175.0],["2018-11-27",19.5507,19.7327,19.3529,19.3648,973575.0],["2018-11-28",19.4518,19.6931,19.0167,19.5903,1134450.0],["2018-11-29",19.3371,19.6101,18.989,19.1235,1095975.0],["2018-11-30",19.064,19.3535,18.7983,19.1433,1479825.0],["2018-12-03",19.4804,19.7342,18.8181,19.0005,683775.0],["2018-12-04",18.8617,19.0045,17.779,18.2193,1910700.0],["2018-12-06",17.8385,18.251,17.7473,18.2391,1163700.0],["2018-12-07",18.1796,18.4612,17.8901,17.9932,1271250.0],["2018-12-10",17.9734,18.0408,17.4737,17.898,797400.0],["2018-12-11",18.2708,18.3105,17.6799,17.8227,677475.0],["2018-12-12",18.132,18.3898,17.8147,18.0844,760275.0],["2018-12-13",18.0844,18.1598,17.4935,17.5292,1175625.0],["2018-12-14",17.3071,17.3824,16.7003,16.7638,1294425.0],["2018-12-17",16.6805,17.2754,16.4901,16.5417,1460700.0],["2018-12-18",16.6686,16.7995,16.1054,16.1847,1665675.0],["2018-12-19",15.689,16.3394,15.5542,15.693,2049750.0],["2018-12-20",15.5542,15.9746,15.5026,15.7644,1344150.0],["2018-12-21",15.7644,16.0658,15.4114,15.4749,2760300.0],["2018-12-24",15.3004,15.9151,15.3004,15.4987,695250.0],["2018-12-26",15.5502,16.3037,15.225,16.2879,927675.0],["2018-12-27",15.9587,16.502,15.804,16.4862,868725.0],["2018-12-28",16.506,16.6924,16.1649,16.2918,719550.0],["2018-12-31",16.4306,16.5219,16.038,16.4267,1261350.0],["2019-01-02",16.1292,16.7122,16.0935,16.4267,1151325.0],["2019-01-03",16.3077,16.3513,15.7842,15.8675,1523025.0],["2019-01-04",16.1729,16.7003,16.0459,16.6805,1021725.0],["2019-01-07",16.6131,17.0493,16.3077,16.7757,897750.0],["2019-01-08",16.9621,17.5054,16.8788,17.4816,1612125.0],["2019-01-09",17.5847,17.8861,17.3071,17.8584,1918125.0],["2019-01-10",17.7076,18.2192,17.6878,18.0091,1532250.0],["2019-01-11",17.8425,18.2748,17.6799,18.2193,1028475.0],["2019-01-14",18.017,18.4334,18.017,18.3263,1022850.0],["2019-01-15",18.3025,18.4096,17.9892,18.3858,781875.0],["2019-01-16",18.5841,18.8578,18.5484,18.8141,1090125.0],["2019-01-17",18.6436,18.9767,18.5207,18.8181,763200.0],["2019-01-18",18.9529,19.2861,18.7745,19.1671,730575.0],["2019-01-22",18.826,19.1036,18.7586,18.8776,659250.0],["2019-01-23",18.9807,18.9807,18.3858,18.7388,718200.0],["2019-01-24",18.715,18.9569,18.6277,18.8062,476775.0],["2019-01-25",18.9966,19.3773,18.9331,19.2662,1028925.0],["2019-01-28",19.0323,19.3059,18.9529,19.2424,973800.0],["2019-01-29",19.2147,19.3892,19.1473,19.175,972900.0],["2019-01-30",19.2345,19.2345,18.8221,18.9966,1149075.0],["2019-01-31",18.6198,19.0997,18.5524,18.9847,1116450.0],["2019-02-01",19.1869,20.6226,18.9966,19.9404,2685825.0],["2019-02-04",20.0277,20.3331,19.9761,20.2815,1117800.0],["2019-02-05",20.3489,20.5829,20.2339,20.452,1121175.0],["2019-02-06",20.3648,20.567,20.2934,20.5195,848250.0],["2019-02-07",20.3965,20.7574,20.3965,20.5948,1437525.0],["2019-02-08",20.4203,20.7931,20.2656,20.7891,974025.0],["2019-02-11",20.8923,20.9359,20.6107,20.7535,579150.0],["2019-02-12",20.9636,21.2769,20.9636,21.039,708750.0],["2019-02-13",21.1659,21.3047,20.7059,20.7535,1071900.0],["2019-02-14",20.4084,21.2016,20.0991,21.0231,1126800.0],["2019-02-15",21.2968,21.6418,21.2373,21.5268,1110600.0],["2019-02-19",21.3325,21.6894,21.3245,21.5902,722475.0],["2019-02-20",21.614,21.7727,21.4673,21.7647,654300.0],["2019-02-21",21.7647,21.9749,21.5387,21.7211,915300.0],["2019-02-22",21.8044,22.2407,21.6894,22.1137,1217250.0],["2019-02-25",22.312,22.6174,22.2129,22.2168,1135800.0],["2019-02-26",21.9591,22.2922,21.7806,21.8203,1114650.0],["2019-02-27",21.8084,21.9154,21.5347,21.8282,898650.0],["2019-02-28",21.8322,21.8918,21.6254,21.6453,750150.0],["2019-03-01",21.8759,22.1225,21.8004,22.035,654525.0],["2019-03-04",22.0787,22.1702,21.6492,21.8242,894825.0],["2019-03-05",21.8083,21.9873,21.6294,21.9555,596475.0],["2019-03-06",21.9276,22.0588,21.4146,21.4425,851400.0],["2019-03-07",21.4067,21.4067,20.9215,21.0766,1038150.0],["2019-03-08",20.8658,21.184,20.7942,21.1641,667575.0],["2019-03-11",21.2953,21.5419,21.0567,21.5021,650700.0],["2019-03-12",21.5021,21.5419,21.4106,21.4425,433125.0],["2019-03-13",21.5419,21.8322,21.4862,21.7169,613575.0],["2019-03-14",21.7526,22.0429,21.5737,21.9356,700200.0],["2019-03-15",21.9753,22.198,21.9714,22.1344,1960425.0],["2019-03-18",22.1861,22.5321,22.1861,22.4366,1079775.0],["2019-03-19",22.6156,22.6355,21.7725,21.86,1112400.0],["2019-03-20",21.7884,21.8719,21.3072,21.343,845775.0],["2019-03-21",21.1641,21.5458,21.0686,21.3232,912825.0],["2019-03-22",20.8658,21.184,20.2256,20.4523,1625400.0],["2019-03-25",20.4443,20.671,19.991,20.1977,1529325.0],["2019-03-26",20.3528,20.6829,20.3051,20.5914,1052100.0],["2019-03-27",20.6511,20.7147,20.3449,20.5199,928350.0],["2019-03-28",20.4244,20.9414,20.4244,20.9374,957825.0],["2019-03-29",21.1362,21.3391,20.9135,20.9812,1131975.0],["2019-04-01",21.2595,21.7924,21.1164,21.7765,1152225.0],["2019-04-02",21.8043,21.9395,21.6015,21.7924,1147500.0],["2019-04-03",21.9276,22.2537,21.9117,22.1662,1683675.0],["2019-04-04",22.1265,22.7428,22.1265,22.6116,1480950.0],["2019-04-05",22.6434,22.9457,22.548,22.9218,878850.0],["2019-04-08",22.886,22.9735,22.6633,22.9536,974925.0],["2019-04-09",22.8144,22.8224,22.6116,22.6752,1407600.0],["2019-04-10",22.7866,23.0769,22.7071,22.894,941625.0],["2019-04-11",23.053,23.1723,22.8303,22.9814,1190700.0],["2019-04-12",23.5939,23.5939,23.1127,23.3592,753075.0],["2019-04-15",23.2757,23.407,23.1167,23.2161,431325.0],["2019-04-16",23.3632,23.5939,23.236,23.5899,960525.0],["2019-04-17",23.574,23.6694,23.3751,23.4984,857025.0],["2019-04-18",23.4189,23.6257,23.2717,23.5143,492525.0],["2019-04-22",23.403,23.4865,22.9655,23.0888,659025.0],["2019-04-23",23.1167,23.5859,23.0371,23.5223,970200.0],["2019-04-24",23.3672,23.6098,23.1723,23.3592,941400.0],["2019-04-25",23.3433,23.391,22.9457,23.2439,1161000.0],["2019-04-26",23.2439,23.2996,23.0093,23.2638,824400.0],["2019-04-29",23.3155,23.6575,23.3036,23.4825,1321875.0],["2019-04-30",23.4905,23.8325,23.0093,23.7291,1879425.0],["2019-05-01",23.7291,23.8205,23.2479,23.2558,1512450.0],["2019-05-02",23.403,23.4825,22.9655,23.232,1450125.0],["2019-05-03",23.2757,23.8205,23.2757,23.737,928800.0],["2019-05-06",23.1087,23.7609,23.0968,23.6615,1269675.0],["2019-05-07",23.3831,23.5263,23.0172,23.2916,1045575.0],["2019-05-08",23.2439,23.5223,23.1564,23.3433,603450.0],["2019-05-09",23.1922,23.5143,23.1485,23.4308,2153025.0],["2019-05-10",23.3911,23.6973,23.1047,23.6456,1817325.0],["2019-05-13",22.9337,23.1524,22.369,22.4804,1187550.0],["2019-05-14",22.5082,22.9814,22.5082,22.719,1222650.0],["2019-05-15",22.5718,22.7349,22.0509,22.5758,906075.0],["2019-05-16",22.9298,23.2161,22.7826,22.9735,809100.0],["2019-05-17",22.6911,23.1246,22.4883,22.6872,1163250.0],["2019-05-20",22.544,22.9655,22.4963,22.89,590625.0],["2019-05-21",23.0212,23.3433,23.0133,23.0451,706275.0],["2019-05-22",22.9496,23.0172,22.719,22.7428,507375.0],["2019-05-23",22.4883,22.6633,22.1304,22.206,890325.0],["2019-05-24",22.3611,22.4525,22.0429,22.3849,1342125.0],["2019-05-28",22.3332,22.4088,21.8918,21.9236,934200.0],["2019-05-29",21.697,22.0111,21.5697,21.9236,946575.0],["2019-05-30",22.1463,22.2736,21.6294,21.868,1262925.0],["2019-05-31",21.3177,21.6606,21.0944,21.3855,1081125.0],["2019-06-03",21.3855,21.6327,21.2858,21.4373,1246950.0],["2019-06-04",21.8042,22.5937,21.7922,22.5259,942975.0],["2019-06-05",22.4103,22.6136,22.1192,22.5339,685350.0],["2019-06-06",22.486,22.837,22.3983,22.6974,837675.0],["2019-06-07",22.5857,22.8489,22.494,22.514,733050.0],["2019-06-10",22.6735,23.2477,22.6137,22.9885,949050.0],["2019-06-11",23.2118,23.3793,22.8808,23.1161,1066725.0],["2019-06-12",23.0443,23.0443,22.4342,22.7532,744525.0],["2019-06-13",22.9008,22.9925,22.7492,22.9287,637875.0],["2019-06-14",22.9366,22.9366,22.3584,22.5658,1053000.0],["2019-06-17",22.6615,22.8848,22.3744,22.4502,1224900.0],["2019-06-18",22.4462,23.148,22.3066,22.7692,690525.0],["2019-06-19",22.7732,22.8728,22.3066,22.3265,935775.0],["2019-06-20",22.5738,22.6575,22.187,22.4621,1035225.0],["2019-06-21",22.3226,22.5857,22.2787,22.4023,1635975.0],["2019-06-24",22.4183,22.5698,22.179,22.2069,1155600.0],["2019-06-25",22.2269,22.4222,21.9318,22.1989,1153575.0],["2019-06-26",22.3186,22.5259,22.1471,22.163,820800.0],["2019-06-27",22.187,22.833,22.179,22.833,1068075.0],["2019-06-28",23.0124,23.6704,23.0124,23.5507,1885050.0],["2019-07-01",23.9056,23.9455,23.3912,23.6783,1109475.0],["2019-07-02",23.6026,23.6385,23.3195,23.4032,920250.0],["2019-07-03",23.5188,23.7142,23.3833,23.5348,312750.0],["2019-07-05",23.8299,23.8977,23.6424,23.798,511425.0],["2019-07-08",23.6225,23.8219,23.3075,23.4949,737550.0],["2019-07-09",23.3514,23.9216,23.3514,23.9016,644625.0],["2019-07-10",23.9176,24.0253,23.5507,23.6863,800550.0],["2019-07-11",23.7023,23.8139,23.5148,23.7501,605025.0],["2019-07-12",23.7661,23.9934,23.7062,23.8737,674100.0],["2019-07-15",23.9256,23.9455,23.5587,23.6305,697950.0],["2019-07-16",23.8458,23.9814,23.6624,23.7461,516600.0],["2019-07-17",23.5866,23.5866,23.1719,23.2118,615600.0],["2019-07-18",23.1759,23.4152,23.1679,23.4152,657900.0],["2019-07-19",23.2955,23.6704,23.2517,23.3872,648450.0],["2019-07-22",23.3753,23.5149,23.1879,23.2557,609750.0],["2019-07-23",23.3274,23.6066,23.2796,23.5707,798075.0],["2019-07-24",23.455,23.9535,23.455,23.8737,726300.0],["2019-07-25",23.9774,23.9774,23.6265,23.7661,1173600.0],["2019-07-26",23.786,24.0133,23.7382,23.9734,1218600.0],["2019-07-29",23.9375,24.1369,23.7182,24.093,1566675.0],["2019-07-30",23.9694,24.5436,23.5707,24.5197,1344150.0],["2019-07-31",24.6992,24.6992,23.7461,23.8498,1405125.0],["2019-08-01",23.79,23.8817,22.5379,22.9207,1765350.0],["2019-08-02",22.6735,22.8928,22.2707,22.4382,934200.0],["2019-08-05",21.9318,22.0275,21.214,21.4253,1318950.0],["2019-08-06",21.5848,22.0554,21.3336,22.0155,904050.0],["2019-08-07",21.545,21.545,21.0186,21.2339,1626750.0],["2019-08-08",21.5848,21.8361,21.4054,21.6925,1064700.0],["2019-08-09",21.545,21.6367,21.3695,21.4971,824625.0],["2019-08-12",21.1701,21.1701,20.9628,20.9987,751275.0],["2019-08-13",21.0106,21.5051,20.8631,21.3815,664200.0],["2019-08-14",20.7475,20.9548,20.3846,20.4245,1084050.0],["2019-08-15",20.5281,20.6238,20.3367,20.4404,918225.0],["2019-08-16",20.6358,21.0266,20.6358,20.8113,495675.0],["2019-08-19",21.2339,21.2619,20.9588,21.1183,519750.0],["2019-08-20",20.9907,21.1622,20.8352,20.9389,610200.0],["2019-08-21",21.23,21.4054,21.1422,21.1781,949275.0],["2019-08-22",21.3137,21.5968,21.1582,21.4054,537975.0],["2019-08-23",21.2379,21.3695,20.5361,20.6278,781875.0],["2019-08-26",20.891,20.9628,20.7355,20.887,541125.0],["2019-08-27",21.0505,21.0944,20.3806,20.4125,962775.0],["2019-08-28",20.2969,20.8471,20.237,20.6717,1055250.0],["2019-08-29",20.9548,21.4772,20.9548,21.4253,761850.0],["2019-08-30",21.5773,21.6613,21.3174,21.3614,438750.0],["2019-09-03",21.1614,21.2054,20.7216,20.8695,895275.0],["2019-09-04",21.1374,21.1974,21.0135,21.0415,586800.0],["2019-09-05",21.4973,21.9452,21.4653,21.7772,959850.0],["2019-09-06",21.8012,22.0611,21.6133,21.8212,753300.0],["2019-09-09",22.0052,22.505,21.9092,22.485,705150.0],["2019-09-10",22.625,23.3488,22.529,23.3368,851400.0],["2019-09-11",23.4767,23.6327,22.7929,23.5847,818100.0],["2019-09-12",23.4447,23.7406,23.1808,23.4287,758925.0],["2019-09-13",23.7966,23.9126,23.4087,23.4087,805500.0],["2019-09-16",23.1328,23.5207,23.0248,23.4127,688050.0],["2019-09-17",23.3008,23.3008,22.9049,23.2568,506250.0],["2019-09-18",23.2008,23.2888,22.8649,23.2528,795375.0],["2019-09-19",23.2008,23.4927,22.9529,23.0089,656325.0],["2019-09-20",23.0129,23.3647,22.8609,22.9129,2131200.0],["2019-09-23",22.7329,23.2088,22.697,23.1088,675675.0],["2019-09-24",23.1648,23.3128,22.473,22.621,775350.0],["2019-09-25",22.601,23.2848,22.601,23.2288,896850.0],["2019-09-26",23.1448,23.2368,22.8609,22.8689,530325.0],["2019-09-27",23.0648,23.2608,22.7689,22.8249,707400.0],["2019-09-30",22.9609,23.1728,22.8049,22.9449,752625.0],["2019-10-01",23.0368,23.0368,21.3214,21.3854,1393200.0],["2019-10-02",21.1294,21.1614,20.6816,21.0055,1387800.0],["2019-10-03",20.8775,20.9895,20.3217,20.4856,1787625.0],["2019-10-04",20.4936,20.7216,20.3937,20.6936,906525.0],["2019-10-07",20.6016,20.7616,20.4776,20.4976,917550.0],["2019-10-08",20.0938,20.4896,19.8458,20.2617,1258875.0],["2019-10-09",20.4896,20.7256,20.4217,20.5496,695025.0],["2019-10-10",20.7456,21.0255,20.6816,20.8975,933975.0],["2019-10-11",21.4453,21.9812,21.4174,21.4573,1862550.0],["2019-10-14",21.3054,21.6133,21.2534,21.5533,734850.0],["2019-10-15",21.7253,22.1211,21.5933,21.9572,776475.0],["2019-10-16",21.8652,22.0971,21.7292,21.7572,468450.0],["2019-10-17",21.9932,22.1131,21.8892,21.9932,816300.0],["2019-10-18",21.9052,22.3371,21.9052,22.1931,771750.0],["2019-10-21",22.497,22.7889,22.2971,22.3011,658350.0],["2019-10-22",22.2291,22.537,22.1331,22.2251,596025.0],["2019-10-23",22.1211,22.3531,22.1211,22.3211,353250.0],["2019-10-24",22.3251,22.541,22.1611,22.525,804375.0],["2019-10-25",22.405,22.8409,22.405,22.7169,776025.0],["2019-10-28",22.8529,23.2728,22.7329,23.0808,913050.0],["2019-10-29",22.9729,23.4287,22.9729,23.3128,1115550.0],["2019-10-30",23.0768,23.4007,22.425,22.9609,1044225.0],["2019-10-31",22.9329,22.9609,22.1171,22.385,1015875.0],["2019-11-01",22.665,23.3327,22.633,23.2888,780975.0],["2019-11-04",23.5727,23.9925,23.4247,23.8966,1289475.0],["2019-11-05",23.9925,24.4204,23.9246,24.1365,1103175.0],["2019-11-06",24.0365,24.3404,23.8646,24.2405,936000.0],["2019-11-07",24.5444,24.7563,24.0805,24.1925,858600.0],["2019-11-08",24.0965,24.4804,23.9925,24.3124,510750.0],["2019-11-11",24.0605,24.4004,24.0605,24.3244,340425.0],["2019-11-12",24.3644,24.6283,24.2245,24.6084,658800.0],["2019-11-13",24.2845,24.2845,23.8166,23.8686,714825.0],["2019-11-14",23.7606,24.1645,23.7606,23.9646,603675.0],["2019-11-15",24.1325,24.2725,24.0765,24.1845,660825.0],["2019-11-18",24.1605,24.4124,23.9166,24.3644,744525.0],["2019-11-19",24.5244,24.6843,24.3684,24.5564,539775.0],["2019-11-20",24.3324,24.7003,24.2725,24.5804,902250.0],["2019-11-21",24.7523,24.7523,24.3724,24.4124,585900.0],["2019-11-22",24.4924,24.7563,24.4924,24.6803,403650.0],["2019-11-25",24.7923,25.1122,24.7043,25.0202,691650.0],["2019-11-26",24.9523,25.1322,24.8363,25.0202,622575.0],["2019-11-27",25.1442,25.2841,24.9483,25.2042,524250.0],["2019-11-29",25.112,25.3044,24.9637,25.0599,391500.0],["2019-12-02",25.2082,25.4607,24.6671,24.7031,1209375.0],["2019-12-03",24.4105,24.4105,23.8253,24.1099,906300.0],["2019-12-04",24.2943,24.5308,24.2342,24.3143,637650.0],["2019-12-05",24.5829,24.7593,24.5268,24.5588,390825.0],["2019-12-06",24.9316,25.1441,24.7913,24.8114,716400.0],["2019-12-09",24.7272,24.9156,24.631,24.7432,607950.0],["2019-12-10",24.7352,24.9436,24.5829,24.7392,407700.0],["2019-12-11",24.6991,24.8314,24.5228,24.5548,502425.0],["2019-12-12",24.647,25.2643,24.5709,25.0398,629775.0],["2019-12-13",24.9717,24.9717,24.5188,24.6831,868500.0],["2019-12-16",24.8835,25.0478,24.5749,24.655,634725.0],["2019-12-17",24.7272,24.8554,24.5909,24.8194,420300.0],["2019-12-18",25.0078,25.0519,24.6029,24.7312,685125.0],["2019-12-19",24.7793,24.9356,24.639,24.8915,2448450.0],["2019-12-20",25.0879,25.1881,24.7592,24.9076,3016800.0],["2019-12-23",24.9677,24.9677,24.5588,24.7071,352125.0],["2019-12-24",24.6791,24.7913,24.4827,24.5468,191025.0],["2019-12-26",24.631,24.8554,24.623,24.6871,526725.0],["2019-12-27",24.7633,24.8033,24.639,24.7472,538650.0],["2019-12-30",24.8675,24.8995,24.4666,24.5709,444375.0],["2019-12-31",24.5027,24.6751,24.2702,24.3103,844425.0],["2020-01-02",24.5388,24.635,24.2943,24.627,1056375.0],["2020-01-03",24.1941,24.2943,23.7452,24.2502,697950.0],["2020-01-06",24.1139,24.3785,23.8895,24.3704,1040400.0],["2020-01-07",24.3504,24.7873,24.2863,24.651,601425.0],["2020-01-08",24.635,25.0719,24.635,24.9276,847575.0],["2020-01-09",24.9276,25.3364,24.6951,25.3324,1436850.0],["2020-01-10",25.3525,25.4487,25.0639,25.2523,839025.0],["2020-01-13",25.3525,25.7533,25.2443,25.7333,1012950.0],["2020-01-14",25.6892,25.9778,25.5008,25.6651,813600.0],["2020-01-15",25.4928,25.617,25.2202,25.4126,782775.0],["2020-01-16",25.6411,26.0259,25.629,25.9337,912150.0],["2020-01-17",26.0539,26.1501,25.8054,26.0419,1217475.0],["2020-01-21",25.7774,25.8896,25.4447,25.5248,869625.0],["2020-01-22",25.585,25.621,25.3926,25.4206,649125.0],["2020-01-23",25.1521,25.3284,24.5468,25.2242,1938600.0],["2020-01-24",25.2082,25.2803,24.639,24.9276,901125.0],["2020-01-27",24.3023,24.8073,24.134,24.7071,881325.0],["2020-01-28",24.9517,25.2082,24.7312,25.116,871875.0],["2020-01-29",25.2282,25.5569,24.9997,25.128,1131975.0],["2020-01-30",26.0539,26.7594,25.4687,26.5429,2378700.0],["2020-01-31",26.3546,26.3906,25.3244,25.9297,1886175.0],["2020-02-03",26.0539,26.6431,26.0339,26.2263,1214100.0],["2020-02-04",26.6672,27.1722,26.5429,26.7794,1534950.0],["2020-02-05",27.056,27.3406,26.9197,27.2163,1755675.0],["2020-02-06",27.4969,27.5049,27.044,27.2684,914625.0],["2020-02-07",27.072,27.3847,26.9438,27.0801,866475.0],["2020-02-10",26.9077,27.072,26.6672,26.7834,759600.0],["2020-02-11",26.8957,27.2163,26.7995,27.0239,947700.0],["2020-02-12",27.3005,27.3606,26.9277,27.1482,635625.0],["2020-02-13",26.9758,27.2364,26.8716,27.1201,630225.0],["2020-02-14",27.1201,27.2203,26.8596,27.0079,445275.0],["2020-02-18",26.9117,27.1201,26.6111,26.9197,352575.0],["2020-02-19",27.0159,27.4368,27.0079,27.1923,1392075.0],["2020-02-20",27.0961,27.6973,27.0961,27.545,878175.0],["2020-02-21",27.3366,27.4488,26.7353,26.7394,830025.0],["2020-02-24",25.7974,26.1381,25.2803,25.3164,742050.0],["2020-02-25",25.3445,25.3565,24.0899,24.2742,1059525.0],["2020-02-26",24.5067,24.5789,23.7572,23.7812,991575.0],["2020-02-27",23.0437,23.677,22.5707,22.5707,1396125.0],["2020-02-28",21.6902,22.4582,21.4088,21.8872,1921050.0],["2020-03-02",22.0682,23.3346,21.7224,23.3065,1134000.0],["2020-03-03",23.1577,23.5155,21.8671,21.9275,2016675.0],["2020-03-04",22.3174,22.3335,21.1234,21.6219,2075400.0],["2020-03-05",20.854,21.2078,20.255,20.8058,1944900.0],["2020-03-06",19.6438,20.6289,19.5192,20.2067,1821150.0],["2020-03-09",18.092,18.3573,17.0426,17.1592,1947150.0],["2020-03-10",17.9311,18.3895,16.8617,18.1683,2498850.0],["2020-03-11",17.5291,17.6618,16.4838,16.6285,2022300.0],["2020-03-12",15.141,15.8084,14.2404,14.2766,2366775.0],["2020-03-13",15.3902,16.9823,14.6907,16.9823,2133900.0],["2020-03-16",14.4575,16.2948,14.4575,14.7671,2414700.0],["2020-03-17",15.2013,16.0456,14.1198,15.933,2367450.0],["2020-03-18",14.7831,15.2857,12.5156,13.2514,1885950.0],["2020-03-19",13.0745,14.4334,12.5518,14.1921,1918800.0],["2020-03-20",14.3087,14.8676,13.3438,13.8182,2351025.0],["2020-03-23",13.9831,14.0152,12.7568,13.6373,1828800.0],["2020-03-24",14.7188,15.8325,14.2082,15.35,1832625.0],["2020-03-25",15.4063,17.0868,14.8957,16.3752,1499850.0],["2020-03-26",16.6084,17.8306,16.3752,16.926,1643850.0],["2020-03-27",16.0817,16.9863,15.744,16.331,1165500.0],["2020-03-30",16.1782,16.9461,15.8244,16.8738,958275.0],["2020-03-31",16.6848,17.1954,16.0938,16.5964,1283175.0],["2020-04-01",15.6355,15.8325,15.3822,15.5792,923850.0],["2020-04-02",15.4988,16.1219,14.9198,15.5551,1009575.0],["2020-04-03",15.4184,15.5912,14.0273,14.1439,1533825.0],["2020-04-06",14.9239,16.2787,14.8032,16.0094,1625175.0],["2020-04-07",16.918,17.698,16.52,16.6004,1486350.0],["2020-04-08",17.0105,17.9432,16.5763,17.6175,1163475.0],["2020-04-09",18.2327,19.2096,18.1925,18.5543,1151775.0],["2020-04-13",18.4096,18.4779,17.5251,17.8749,789975.0],["2020-04-14",18.5744,18.6146,17.316,17.4045,764775.0],["2020-04-15",16.532,16.918,16.4436,16.7692,899775.0],["2020-04-16",16.6687,16.7612,15.6918,15.9973,971325.0],["2020-04-17",16.7893,17.2436,16.6165,16.91,1165275.0],["2020-04-20",16.4195,17.127,16.2988,16.7371,819000.0],["2020-04-21",16.0496,16.3109,15.6113,15.8325,539325.0],["2020-04-22",16.2828,16.2828,15.8767,16.0174,533700.0],["2020-04-23",16.0013,16.6727,16.0013,16.2586,737550.0],["2020-04-24",16.3672,16.8496,16.1702,16.6848,541350.0],["2020-04-27",16.91,17.8146,16.9019,17.6658,922725.0],["2020-04-28",18.502,18.6026,17.8548,17.9754,844200.0],["2020-04-29",18.8639,19.5232,18.5181,19.2378,977850.0],["2020-04-30",17.316,18.502,17.2597,17.8025,1669500.0],["2020-05-01",17.1029,17.2517,16.6205,16.9622,1203525.0],["2020-05-04",16.6044,16.8979,16.3953,16.7411,1101150.0],["2020-05-05",17.1311,17.2678,16.6526,16.6888,975375.0],["2020-05-06",16.8175,16.8175,16.1702,16.1983,922050.0],["2020-05-07",16.5642,17.4366,16.5642,17.1311,926325.0],["2020-05-08",17.6939,18.1281,17.4648,18.1241,787500.0],["2020-05-11",17.7301,18.2447,17.3643,17.9955,1347300.0],["2020-05-12",18.0517,18.1764,17.1914,17.2034,1234575.0],["2020-05-13",17.0145,17.0667,15.6556,16.1903,1476900.0],["2020-05-14",15.6154,16.7893,15.1852,16.6768,1156275.0],["2020-05-15",16.5642,17.107,16.3551,16.9019,632025.0],["2020-05-18",17.123,18.2286,17.123,18.1201,978525.0],["2020-05-19",17.895,18.1884,17.4567,17.4768,633150.0],["2020-05-20",17.8668,18.4176,17.7422,18.3131,875025.0],["2020-05-21",18.2045,18.6227,18.2045,18.2809,985500.0],["2020-05-22",18.3694,18.4417,17.9311,18.1281,861300.0],["2020-05-26",19.1132,19.7765,19.0368,19.5072,908550.0],["2020-05-27",20.259,20.5766,19.7042,20.3514,1251900.0],["2020-05-28",20.6892,20.6892,19.4911,19.6559,1075950.0],["2020-05-29",19.3009,19.5631,18.9862,19.2484,919575.0],["2020-06-01",19.5187,19.9303,19.2888,19.6801,970425.0],["2020-06-02",19.9908,20.1925,19.7043,19.8859,859950.0],["2020-06-03",20.4426,21.0075,20.3095,20.7614,837225.0],["2020-06-04",20.5677,21.2616,20.4305,21.2455,724050.0],["2020-06-05",22.5728,22.6293,21.8103,21.9556,1070550.0],["2020-06-08",22.4397,22.7907,22.242,22.6616,815625.0],["2020-06-09",21.9475,22.7624,21.7982,22.48,715500.0],["2020-06-10",22.2622,22.4841,21.0518,21.068,853650.0],["2020-06-11",19.9787,20.3498,18.8087,18.8167,1262250.0],["2020-06-12",19.7608,19.7608,18.4577,19.4219,1481625.0],["2020-06-15",18.4859,19.7124,18.4617,19.6156,1059300.0],["2020-06-16",20.7089,20.7089,19.664,20.1239,850725.0],["2020-06-17",20.1642,20.1642,19.5187,19.5712,719550.0],["2020-06-18",19.1597,19.8738,19.1072,19.4058,1558800.0],["2020-06-19",19.8092,19.8092,18.7199,19.0709,1955250.0],["2020-06-22",18.8409,19.2847,18.611,19.0951,690750.0],["2020-06-23",19.5066,19.7285,18.9821,19.2807,996075.0],["2020-06-24",18.8894,18.966,18.4012,18.4335,1078425.0],["2020-06-25",18.3003,19.0911,18.2721,19.0669,1102950.0],["2020-06-26",18.6997,18.6997,17.788,18.0421,1787850.0],["2020-06-29",18.4254,18.97,18.2035,18.7401,991350.0],["2020-06-30",18.6715,19.2162,18.6715,19.1355,1157175.0],["2020-07-01",19.1839,19.3654,18.3568,18.4294,760725.0],["2020-07-02",19.0669,19.1597,18.3972,18.4899,910800.0],["2020-07-06",19.075,19.3211,18.8894,19.0507,807075.0],["2020-07-07",18.7603,18.8692,18.2398,18.2721,1064025.0],["2020-07-08",18.1753,18.7683,18.1753,18.7118,809550.0],["2020-07-09",18.611,18.611,17.8646,18.2035,859050.0],["2020-07-10",18.3205,19.3453,18.1551,19.3089,922275.0],["2020-07-13",19.6761,19.9504,19.1677,19.1919,1221300.0],["2020-07-14",19.196,19.5147,18.9781,19.438,801450.0],["2020-07-15",20.1643,20.8057,20.0311,20.6444,1808550.0],["2020-07-16",20.4467,20.9792,20.2127,20.5274,763875.0],["2020-07-17",20.4789,20.5959,19.9343,19.9827,877950.0],["2020-07-20",19.8294,19.9383,19.3332,19.6398,669600.0],["2020-07-21",19.8213,20.3135,19.7931,20.1239,629325.0],["2020-07-22",19.8496,20.0755,19.5833,19.8617,654750.0],["2020-07-23",19.6599,19.9303,19.5429,19.6882,768600.0],["2020-07-24",19.7205,19.898,19.3493,19.3654,602775.0],["2020-07-27",19.2,19.5752,18.8974,19.4986,712800.0],["2020-07-28",19.2686,19.4703,18.8167,18.849,1060200.0],["2020-07-29",19.6277,19.9625,19.0185,19.9222,1270350.0],["2020-07-30",19.3493,19.7729,18.7925,19.6398,1027125.0],["2020-07-31",19.5187,19.5873,19.1032,19.5591,827775.0],["2020-08-03",19.6922,19.8738,19.4582,19.7648,667800.0],["2020-08-04",19.5873,19.8213,19.5308,19.7729,585000.0],["2020-08-05",20.015,20.4225,19.7164,20.37,661725.0],["2020-08-06",20.374,20.5475,20.1885,20.2691,595575.0],["2020-08-07",20.1239,20.9873,20.0916,20.9832,674100.0],["2020-08-10",21.2011,21.5521,21.0075,21.4472,802125.0],["2020-08-11",21.9999,22.476,21.8063,21.8507,999000.0],["2020-08-12",22.3065,22.3065,21.3827,21.6893,503100.0],["2020-08-13",21.4755,21.7175,21.2374,21.3141,585000.0],["2020-08-14",21.0397,21.4028,21.0276,21.302,463050.0],["2020-08-17",21.2172,21.3423,20.834,21.0397,576225.0],["2020-08-18",20.9792,21.0357,20.5354,20.5596,581175.0],["2020-08-19",20.6444,20.9429,20.5435,20.6444,531000.0],["2020-08-20",20.257,20.4749,20.0876,20.0957,605475.0],["2020-08-21",19.9585,20.3176,19.9222,20.3176,835200.0],["2020-08-24",20.6242,20.951,20.3498,20.8662,424575.0],["2020-08-25",21.1567,21.2818,20.8501,21.0841,497475.0],["2020-08-26",21.1123,21.1123,20.5112,20.5314,729450.0],["2020-08-27",20.5637,21.0317,20.4749,20.8945,555300.0],["2020-08-28",21.1567,21.1567,20.6766,20.8662,474525.0],["2020-08-31",20.8662,20.8662,20.5181,20.5262,736650.0],["2020-09-01",20.2874,20.8865,20.1377,20.8703,632025.0],["2020-09-02",20.846,21.3682,20.7853,21.271,487350.0],["2020-09-03",21.4694,21.7406,20.931,21.1374,857925.0],["2020-09-04",21.6232,21.7122,20.8096,21.2508,796725.0],["2020-09-08",20.9917,20.9917,20.3805,20.4858,965025.0],["2020-09-09",20.6477,21.182,20.4777,21.0444,1901025.0],["2020-09-10",21.1901,21.3034,20.9513,21.1698,3127500.0],["2020-09-11",21.1901,21.5544,21.0889,21.2791,1199250.0],["2020-09-14",21.2913,22.0441,21.2913,21.6758,985950.0],["2020-09-15",21.8134,21.8134,21.1779,21.4653,1303875.0],["2020-09-16",21.4491,21.9389,21.3925,21.4734,875250.0],["2020-09-17",21.1213,21.4613,21.0484,21.3965,1061100.0],["2020-09-18",21.6718,21.6718,21.267,21.3479,2089800.0],["2020-09-21",20.6881,20.8784,19.9069,19.9555,1313775.0],["2020-09-22",19.9717,20.3238,19.4495,19.6681,1031175.0],["2020-09-23",19.7045,20.0648,19.2714,19.2876,865800.0],["2020-09-24",19.3929,20.0122,18.9719,19.826,1173825.0],["2020-09-25",19.5912,20.17,19.5143,20.1174,717975.0],["2020-09-28",20.4858,20.9148,20.4858,20.6153,573975.0],["2020-09-29",20.6112,20.6234,20.0688,20.2915,618975.0],["2020-09-30",20.4655,20.9755,20.255,20.4655,737325.0],["2020-10-01",20.8015,20.8946,20.3643,20.8217,943875.0],["2020-10-02",20.3724,21.7568,20.3198,21.5867,874800.0],["2020-10-05",21.8256,22.2101,21.8256,22.0684,727650.0],["2020-10-06",22.4206,22.6554,21.8418,21.8741,943875.0],["2020-10-07",22.1413,22.5623,22.1089,22.4044,732375.0],["2020-10-08",22.7161,23.0035,22.5744,22.878,676125.0],["2020-10-09",23.1775,23.3111,22.7647,22.8497,646425.0],["2020-10-12",22.9266,23.5054,22.8375,23.4123,781875.0],["2020-10-13",23.1694,23.4204,22.8578,22.9347,640800.0],["2020-10-14",23.1006,23.4649,23.0359,23.0561,1035675.0],["2020-10-15",22.797,24.0195,22.6756,23.9911,851850.0],["2020-10-16",23.9183,24.3635,23.9142,24.0356,903825.0],["2020-10-19",24.1368,24.3352,23.9142,24.0518,884475.0],["2020-10-20",24.3797,24.6914,24.2016,24.3068,799425.0],["2020-10-21",24.2421,24.5335,24.1207,24.234,1334700.0],["2020-10-22",24.2866,24.9545,24.2057,24.9383,829125.0],["2020-10-23",25.1204,25.4928,25.0476,25.3107,1503900.0],["2020-10-26",24.8897,25.1447,24.5821,24.91,2279700.0],["2020-10-27",24.8412,25.1609,24.7562,24.8695,1473750.0],["2020-10-28",24.3999,24.3999,23.3678,23.8656,2585925.0],["2020-10-29",23.7483,24.0033,23.2747,23.5702,1201725.0],["2020-10-30",23.5378,23.7968,23.2342,23.6632,1220625.0],["2020-11-02",24.0235,24.1126,23.7442,23.898,866250.0],["2020-11-03",24.4404,24.7926,24.2745,24.655,976275.0],["2020-11-04",24.0842,24.4121,23.4852,24.0154,1107675.0],["2020-11-05",24.1247,25.0516,24.1247,24.8331,972450.0],["2020-11-06",25.1083,25.1083,24.238,24.3271,1136925.0],["2020-11-09",25.7195,27.8284,25.7195,27.5491,2235375.0],["2020-11-10",27.5491,28.3465,27.4803,28.2615,1673100.0],["2020-11-11",28.2453,28.2453,26.8246,26.9865,1564200.0],["2020-11-12",26.78,26.9865,26.4238,26.7477,1292175.0],["2020-11-13",27.1322,27.5734,26.8691,27.4843,752400.0],["2020-11-16",28.4922,28.4922,27.7555,28.2453,971325.0],["2020-11-17",27.8729,28.5813,27.8567,28.3749,1121850.0],["2020-11-18",28.557,28.7351,28.0834,28.1522,1090800.0],["2020-11-19",27.9377,28.2008,27.7717,27.8972,1182375.0],["2020-11-20",27.7272,27.7272,27.2941,27.5329,1002150.0],["2020-11-23",27.9215,28.5084,27.8729,28.1279,1218825.0],["2020-11-24",28.5894,29.5082,28.4639,29.3828,980550.0],["2020-11-25",29.2249,29.4475,28.8404,29.3706,740700.0],["2020-11-27",29.1358,29.5204,29.1156,29.2289,275625.0],["2020-11-30",28.9693,29.2005,28.1172,28.1172,1272375.0],["2020-12-01",28.8476,29.302,28.6244,29.1316,1087200.0],["2020-12-02",29.0423,29.7361,28.9977,29.5535,872325.0],["2020-12-03",29.6103,29.8943,29.2979,29.5211,1163475.0],["2020-12-04",29.6022,30.6693,29.6022,30.3163,1359450.0],["2020-12-07",30.1094,30.3325,29.8254,30.1662,654300.0],["2020-12-08",29.7726,30.2068,29.7726,30.0647,923400.0],["2020-12-09",30.5273,30.8843,30.2473,30.7099,1149525.0],["2020-12-10",30.3163,30.6815,30.0769,30.2838,1071000.0],["2020-12-11",29.9877,30.3041,29.8132,30.1337,674775.0],["2020-12-14",30.7707,30.9939,30.5557,30.5638,1451700.0],["2020-12-15",30.8113,31.6471,30.5151,31.4037,1361025.0],["2020-12-16",31.6755,31.6755,31.2251,31.355,1335825.0],["2020-12-17",31.3245,31.6106,30.8194,31.4097,826650.0],["2020-12-18",31.9757,32.0549,31.0628,31.6228,3461550.0],["2020-12-21",31.428,32.0001,30.9655,31.3245,941700.0],["2020-12-22",31.2211,31.4584,30.1743,30.6064,924300.0],["2020-12-23",30.8377,31.2454,30.7707,30.9168,565950.0],["2020-12-24",31.1541,31.1967,30.5029,31.1602,306300.0],["2020-12-28",31.4767,31.4767,31.0507,31.0811,579300.0],["2020-12-29",31.1846,31.1846,30.3143,30.5334,528600.0],["2020-12-30",30.576,30.9472,30.4421,30.7342,797700.0],["2020-12-31",30.8681,30.9046,30.5029,30.7099,738300.0],["2021-01-04",30.9776,31.1359,29.4561,29.797,1049550.0],["2021-01-05",29.1701,30.0161,29.0423,29.6813,1011150.0],["2021-01-06",30.3751,32.134,30.2108,31.5923,1276800.0],["2021-01-07",31.9271,32.3957,31.7323,32.0731,831750.0],["2021-01-08",32.3226,32.3226,31.2211,31.8601,666750.0],["2021-01-11",31.3854,32.1218,31.3854,32.0305,590550.0],["2021-01-12",32.2496,32.4931,32.067,32.4018,650700.0],["2021-01-13",32.0792,32.0792,30.8681,31.3306,1126050.0],["2021-01-14",31.5619,31.6836,31.2272,31.4524,834150.0],["2021-01-15",31.4524,32.0244,30.7038,31.7384,988050.0],["2021-01-19",31.9514,32.1888,31.3245,32.1035,832950.0],["2021-01-20",32.1218,32.6878,31.921,32.5296,928050.0],["2021-01-21",32.5417,32.773,32.2009,32.207,1030800.0],["2021-01-22",31.7019,31.9149,31.2758,31.8175,623250.0],["2021-01-25",31.3489,31.8419,30.9837,31.7932,841350.0],["2021-01-26",31.9697,31.9697,31.2393,31.3367,713700.0],["2021-01-27",30.5821,31.2515,30.0526,30.4482,1140600.0],["2021-01-28",30.9168,32.0183,30.7829,31.7262,1979550.0],["2021-01-29",32.8034,33.1625,31.1907,31.5375,2109600.0],["2021-02-01",31.8479,32.3652,31.2637,32.1948,1494900.0],["2021-02-02",32.7548,33.1686,32.4687,32.5965,836700.0],["2021-02-03",32.347,32.9556,32.2679,32.3226,914400.0],["2021-02-04",32.5235,33.1321,32.3531,32.9252,634800.0],["2021-02-05",33.3329,33.6555,32.7243,33.5885,638400.0],["2021-02-08",33.7163,34.0024,33.4668,33.9841,408900.0],["2021-02-09",33.905,34.2397,33.4303,34.0998,724800.0],["2021-02-10",34.2276,34.6171,33.9172,34.4893,749250.0],["2021-02-11",34.5136,35.1039,34.2397,35.0674,972600.0],["2021-02-12",35.0918,35.7917,34.9518,35.5787,727350.0],["2021-02-16",35.9073,36.0168,35.3048,35.7551,1347600.0],["2021-02-17",35.4691,35.7551,35.1952,35.1952,986850.0],["2021-02-18",35.0492,35.2987,34.5745,34.9883,699600.0],["2021-02-19",35.0796,36.0107,35.0248,36.0047,989550.0],["2021-02-22",35.9803,37.1975,35.816,36.8689,782250.0],["2021-02-23",36.9054,37.654,36.5646,37.4592,1186200.0],["2021-02-24",37.7087,39.2363,37.4592,39.2059,1059750.0],["2021-02-25",39.2363,39.7049,38.2504,38.3478,1167900.0],["2021-02-26",38.3234,38.7931,36.603,37.2619,2782650.0],["2021-03-01",38.0976,39.3848,38.0061,39.0615,1030350.0],["2021-03-02",38.8968,39.0432,38.0793,38.0976,773400.0],["2021-03-03",38.4881,39.3543,38.2746,38.7016,692100.0],["2021-03-04",38.6528,39.092,37.146,37.9512,989100.0],["2021-03-05",38.848,38.9029,36.5725,38.4576,1289700.0],["2021-03-08",39.0249,40.1291,38.7382,39.5069,896250.0],["2021-03-09",39.2201,39.7997,38.1952,39.4214,846450.0],["2021-03-10",39.5923,40.1535,39.5923,39.8912,539250.0],["2021-03-11",39.6289,40.5561,39.5008,40.2999,668100.0],["2021-03-12",41.0198,41.4346,40.5561,41.0137,1083900.0],["2021-03-15",41.0198,41.3248,40.3792,41.0503,569250.0],["2021-03-16",40.7575,40.9039,40.1413,40.5744,756900.0],["2021-03-17",40.9283,41.3126,40.3365,41.2882,655650.0],["2021-03-18",41.6542,42.0569,40.5195,40.6782,770100.0],["2021-03-19",40.4158,40.6843,39.5008,39.5862,2526450.0],["2021-03-22",39.3788,39.6655,38.9273,39.153,793650.0],["2021-03-23",38.6833,39.0432,37.5181,37.8109,952800.0],["2021-03-24",38.3539,38.9639,37.4693,37.4937,877650.0],["2021-03-25",37.329,38.9578,36.9873,38.7931,1237800.0],["2021-03-26",39.3909,39.7692,38.7077,39.4703,913200.0],["2021-03-29",38.9334,39.452,38.0,38.3905,616200.0],["2021-03-30",38.6589,39.3666,38.4149,39.1835,534900.0],["2021-03-31",39.2994,39.6167,38.9761,39.0798,746850.0],["2021-04-01",39.2811,40.1474,39.2567,40.1291,454050.0],["2021-04-05",40.6538,40.8246,40.306,40.6782,600150.0],["2021-04-06",40.7392,41.1845,39.9461,40.3487,784350.0],["2021-04-07",40.4402,40.6049,40.0376,40.5439,548400.0],["2021-04-08",40.5012,40.8002,39.7753,40.7453,629100.0],["2021-04-09",41.2089,41.2089,40.3792,40.9344,705300.0],["2021-04-12",41.0564,41.6969,40.9405,41.6054,712200.0],["2021-04-13",41.3431,41.3431,40.4707,40.8063,562950.0],["2021-04-14",40.9283,42.3558,40.8185,41.8067,605100.0],["2021-04-15",41.9837,42.4534,41.3614,42.0996,628500.0],["2021-04-16",42.7035,42.8133,42.1911,42.6608,1044600.0],["2021-04-19",42.4656,42.6242,41.5993,41.8616,833550.0],["2021-04-20",41.4834,41.6542,40.0681,40.5928,850950.0],["2021-04-21",40.5439,41.0381,40.2023,40.9588,940200.0],["2021-04-22",41.0686,41.4407,40.5012,40.7697,1039500.0],["2021-04-23",40.8978,42.5937,40.8978,42.2704,855150.0],["2021-04-26",42.6791,42.9963,42.3985,42.5815,784950.0],["2021-04-27",41.9898,41.9898,40.2633,41.6481,1335900.0],["2021-04-28",41.7945,42.9414,41.3309,42.6547,992700.0],["2021-04-29",43.0208,43.277,42.1545,42.3375,726150.0],["2021-04-30",42.1057,42.5205,41.6664,42.2094,1252050.0],["2021-05-03",42.7584,43.3807,42.1545,43.0513,981300.0],["2021-05-04",42.795,43.5942,42.063,43.3441,912450.0],["2021-05-05",43.6735,44.0456,42.7218,43.521,940500.0],["2021-05-06",43.7101,43.8809,42.7035,43.6674,986550.0],["2021-05-07",43.0146,43.5576,42.8804,42.917,1234500.0],["2021-05-10",43.0574,43.2831,41.7518,41.7701,1101300.0],["2021-05-11",40.971,41.9044,40.7026,41.1845,837300.0],["2021-05-12",41.1418,41.7823,39.8851,40.0681,949950.0],["2021-05-13",40.1657,41.8556,40.001,41.6664,820050.0],["2021-05-14",41.9349,42.9963,41.7396,42.8072,650100.0],["2021-05-17",42.4534,42.8011,41.6481,42.7523,565200.0],["2021-05-18",42.734,42.9414,41.6359,41.703,905550.0],["2021-05-19",40.9344,41.581,40.1779,41.2699,935850.0],["2021-05-20",41.3431,41.8495,40.7148,41.4773,817800.0],["2021-05-21",42.0386,42.5815,41.8433,41.9654,1193100.0],["2021-05-24",42.185,42.4351,41.941,42.1057,553500.0],["2021-05-25",42.2521,42.9475,41.3309,41.3309,640500.0],["2021-05-26",41.337,41.7701,40.8856,41.7213,727950.0],["2021-05-27",42.2582,42.4107,41.7274,42.1667,646800.0],["2021-05-28",42.3684,42.4968,41.537,42.3562,734100.0],["2021-06-01",42.8453,43.1449,42.4296,42.6925,788550.0],["2021-06-02",42.8209,42.8209,41.7509,41.7999,721650.0],["2021-06-03",41.5308,41.8916,41.3597,41.7632,1018650.0],["2021-06-04",41.6776,41.9771,40.7544,41.0417,1196400.0],["2021-06-07",41.1273,41.4086,40.0513,40.0574,1438650.0],["2021-06-08",39.764,40.5282,38.9447,40.3448,1206450.0],["2021-06-09",40.0452,40.0819,39.2626,39.495,1142250.0],["2021-06-10",39.9596,40.2408,38.9692,38.9936,995400.0],["2021-06-11",39.1343,39.9963,39.1281,39.978,966600.0],["2021-06-14",39.9841,39.9841,39.226,39.6478,1475700.0],["2021-06-15",39.6295,40.2898,39.2749,39.7884,1363350.0],["2021-06-16",39.6478,39.819,38.9203,39.5806,1386300.0],["2021-06-17",39.7762,39.7762,37.7953,38.3211,1448700.0],["2021-06-18",37.7036,38.046,36.9333,37.0311,2099250.0],["2021-06-21",37.4774,38.5045,37.3429,38.0277,1484700.0],["2021-06-22",37.8932,38.2783,37.1534,38.0582,1163700.0],["2021-06-23",38.7002,39.4155,38.4862,39.2626,1958700.0],["2021-06-24",39.6111,39.8862,39.0425,39.7089,1502400.0],["2021-06-25",39.9841,40.7911,39.7212,40.3081,20643600.0],["2021-06-28",40.3387,40.3387,38.9019,39.1832,1464450.0],["2021-06-29",39.6478,39.9535,39.2198,39.4889,952950.0],["2021-06-30",39.3238,39.8557,39.1954,39.6539,1795650.0],["2021-07-01",40.0635,40.2775,39.6906,40.1614,876150.0],["2021-07-02",40.2653,40.2653,39.6172,39.8496,704850.0],["2021-07-06",39.8373,39.978,39.012,39.4461,1430850.0],["2021-07-07",39.0548,39.5378,38.5412,39.4216,1190100.0],["2021-07-08",38.4495,39.0853,37.8809,38.6268,1101450.0],["2021-07-09",39.3543,39.9718,38.8408,39.9596,967650.0],["2021-07-12",39.7823,40.9317,39.5744,40.7666,1001400.0],["2021-07-13",40.8461,41.1029,40.3753,40.4181,982350.0],["2021-07-14",40.412,40.9195,39.7212,39.819,582000.0],["2021-07-15",39.336,40.2225,39.336,39.9107,698700.0],["2021-07-16",40.2653,40.2653,39.0059,39.1098,676350.0],["2021-07-19",38.0338,38.205,37.1717,37.4468,755850.0],["2021-07-20",37.239,39.1526,37.1717,38.9019,1434600.0],["2021-07-21",39.4094,40.0391,39.122,39.874,854100.0],["2021-07-22",39.7884,39.7884,39.1587,39.3788,531450.0],["2021-07-23",39.7212,39.929,39.4338,39.8434,621900.0],["2021-07-26",39.7579,40.4181,39.7579,40.1491,787350.0],["2021-07-27",39.5255,40.0085,39.1771,39.7334,527250.0],["2021-07-28",39.5928,41.1824,39.5439,40.7299,907350.0],["2021-07-29",41.537,41.7326,41.0112,41.1701,717750.0],["2021-07-30",40.9439,41.6653,40.4793,40.681,753600.0],["2021-08-02",41.0845,41.7937,40.3081,40.3326,841050.0],["2021-08-03",40.5098,40.5098,39.1954,40.2103,638100.0],["2021-08-04",39.764,40.2959,39.6356,39.8862,681000.0],["2021-08-05",40.0146,40.7422,39.9107,40.7299,546600.0],["2021-08-06",41.2007,41.647,40.9867,41.378,574650.0],["2021-08-09",41.3291,41.8977,40.95,41.5981,865200.0],["2021-08-10",41.5003,42.0994,41.1212,41.806,428400.0],["2021-08-11",41.9344,42.1606,41.6776,42.1239,1028700.0],["2021-08-12",42.3256,42.5029,41.9772,42.4112,772650.0],["2021-08-13",42.3929,42.4907,41.8793,42.1117,636000.0],["2021-08-16",41.7937,42.0994,41.1335,41.7693,700050.0],["2021-08-17",41.3964,41.6226,40.6138,41.3108,648000.0],["2021-08-18",41.2985,41.861,40.9195,41.0051,531000.0],["2021-08-19",40.3815,40.9867,39.8618,40.1186,606450.0],["2021-08-20",40.1063,40.7727,39.9718,40.7422,1111800.0],["2021-08-23",41.1212,41.6531,40.8644,41.4575,452400.0],["2021-08-24",41.7448,42.1728,41.7448,42.0077,491850.0],["2021-08-25",42.2034,43.0287,41.9343,42.4785,488850.0],["2021-08-26",42.7047,42.7047,41.9649,42.0199,466350.0],["2021-08-27",41.9466,43.3222,41.9466,43.2733,623100.0],["2021-08-30",43.3466,43.3466,42.2828,42.2828,573900.0],["2021-08-31",42.2522,42.7791,41.9091,42.338,580650.0],["2021-09-01",42.387,42.4544,41.6701,42.4115,620250.0],["2021-09-02",42.4054,42.6014,42.1419,42.4605,467850.0],["2021-09-03",42.2951,42.6811,41.664,41.6946,677100.0],["2021-09-07",41.5966,42.1051,41.3638,41.4924,889950.0],["2021-09-08",41.1922,41.5108,40.9165,41.1309,547350.0],["2021-09-09",40.9104,42.0745,40.9104,41.7498,691350.0],["2021-09-10",41.9213,41.9213,40.843,40.9165,496350.0],["2021-09-13",41.2351,41.4189,40.8124,41.4006,528300.0],["2021-09-14",41.664,41.664,40.169,40.2425,517200.0],["2021-09-15",40.1629,40.9349,40.0526,40.8675,513750.0],["2021-09-16",41.0881,41.1003,40.4631,40.7817,525900.0],["2021-09-17",40.9533,41.5108,40.7633,41.4067,2198400.0],["2021-09-20",40.169,40.4692,39.2745,39.9607,730800.0],["2021-09-21",40.4447,40.4447,39.2745,39.5931,523050.0],["2021-09-22",40.0036,40.7449,39.8443,40.3773,631050.0],["2021-09-23",40.9104,41.8968,40.506,41.7988,749250.0],["2021-09-24",41.6763,42.5892,41.6763,42.4605,611100.0],["2021-09-27",42.8894,43.6002,42.8098,43.1222,518700.0],["2021-09-28",43.2019,43.5879,42.0378,42.1052,493200.0],["2021-09-29",42.3686,42.4667,41.7375,42.3135,421200.0],["2021-09-30",42.5892,42.7607,41.6334,41.6395,772350.0],["2021-10-01",41.7682,43.1406,41.4373,42.7914,933600.0],["2021-10-04",42.7485,43.3918,42.2338,42.4299,556200.0],["2021-10-05",42.9323,43.7043,42.4973,43.3367,852900.0],["2021-10-06",42.8465,43.5389,42.3318,43.2938,817200.0],["2021-10-07",43.8269,44.844,43.8085,44.4334,821400.0],["2021-10-08",44.366,45.1074,44.2251,44.7398,533850.0],["2021-10-11",45.0094,45.4444,44.5131,44.5192,559200.0],["2021-10-12",44.4334,44.9849,44.2986,44.7153,600900.0],["2021-10-13",44.8072,44.9114,43.7227,44.1026,732000.0],["2021-10-14",44.703,44.8746,44.317,44.8011,472950.0],["2021-10-15",45.5363,46.0081,45.377,45.5915,677400.0],["2021-10-18",45.5302,46.2654,45.4689,46.0571,731850.0],["2021-10-19",46.1735,46.2593,45.6895,45.8365,841050.0],["2021-10-20",45.714,46.8414,45.475,46.6821,730800.0],["2021-10-21",46.4309,46.7433,45.6956,46.3573,873300.0],["2021-10-22",46.5044,47.5766,46.2716,47.3377,689850.0],["2021-10-25",47.4847,47.7421,47.0803,47.5828,592200.0],["2021-10-26",47.7237,48.1587,47.3438,47.4173,941850.0],["2021-10-27",46.8843,47.3377,44.4273,44.4457,1891350.0],["2021-10-28",44.9726,45.4322,44.605,45.2177,1049850.0],["2021-10-29",45.3525,45.812,44.6172,44.6479,958950.0],["2021-11-01",45.0094,45.7569,44.9359,45.6405,799350.0],["2021-11-02",45.6834,46.0632,45.4383,45.8488,685500.0],["2021-11-03",45.5915,46.9333,45.5915,46.7127,889200.0],["2021-11-04",46.7372,46.8536,45.2116,45.665,927750.0],["2021-11-05",45.9652,46.7801,45.8059,46.0877,651000.0],["2021-11-08",46.5166,47.1661,46.2593,47.0129,582150.0],["2021-11-09",46.7127,47.0191,46.0203,46.4554,541200.0],["2021-11-10",46.4615,46.4921,45.5608,45.9407,651450.0],["2021-11-11",46.0816,47.0803,45.9346,46.97,559500.0],["2021-11-12",47.0191,47.3805,46.6943,46.9517,413400.0],["2021-11-15",47.2825,47.2825,46.4247,46.6269,567450.0],["2021-11-16",46.4125,46.774,45.9162,46.4309,486900.0],["2021-11-17",46.4064,46.4064,45.4873,46.0449,435750.0],["2021-11-18",46.0816,46.3818,45.6098,45.9284,516900.0],["2021-11-19",45.4873,45.7017,44.8378,45.3341,577350.0],["2021-11-22",45.9836,46.6759,45.6037,46.0694,572100.0],["2021-11-23",46.2532,46.6637,45.9897,46.6085,468150.0],["2021-11-24",46.2409,46.9149,46.1735,46.8475,455550.0],["2021-11-26",45.0339,45.1564,44.2129,44.6969,432600.0],["2021-11-29",45.4322,45.5915,44.5499,44.9726,690300.0],["2021-11-30",44.5122,44.6349,43.407,43.5974,1260600.0],["2021-12-01",44.7823,45.2673,42.7746,42.7931,836700.0],["2021-12-02",43.1062,44.6472,42.744,44.4569,698700.0],["2021-12-03",44.8191,44.8621,42.6826,43.0939,614400.0],["2021-12-06",43.978,44.506,43.2106,43.935,1092750.0],["2021-12-07",44.5121,45.3901,44.4078,44.6902,722850.0],["2021-12-08",44.7577,44.7577,43.8122,44.0701,860550.0],["2021-12-09",43.7263,44.1069,43.229,43.2658,539400.0],["2021-12-10",43.493,43.6587,42.1177,42.7439,767400.0],["2021-12-13",42.5536,42.5536,41.6879,41.9458,769350.0],["2021-12-14",41.7677,42.6089,41.6634,42.4001,731100.0],["2021-12-15",42.4615,42.965,41.8721,42.7255,693300.0],["2021-12-16",43.2228,43.4807,42.2773,42.6212,718950.0],["2021-12-17",42.5229,42.5229,41.3871,41.7739,2206350.0],["2021-12-20",40.8836,40.9757,39.7785,40.4232,683700.0],["2021-12-21",40.945,41.909,40.7117,41.823,572550.0],["2021-12-22",42.0195,42.2405,41.7309,42.1177,353250.0],["2021-12-23",42.2221,42.7439,42.1423,42.4615,276900.0],["2021-12-27",42.6089,43.6465,42.3694,43.6158,561750.0],["2021-12-28",43.4316,44.1192,43.4316,43.8859,376200.0],["2021-12-29",43.8859,44.1008,43.7754,43.8859,301800.0],["2021-12-30",44.1008,44.3771,43.3026,43.3702,280800.0],["2021-12-31",43.186,43.6342,43.1614,43.2351,338850.0],["2022-01-03",43.6342,44.3095,43.4684,43.9841,725100.0],["2022-01-04",44.7209,46.0102,44.2727,45.4515,792300.0],["2022-01-05",46.1207,46.2251,44.6902,44.7332,744600.0],["2022-01-06",45.605,45.9734,44.7516,45.7155,740850.0],["2022-01-07",45.7278,46.4952,45.5497,46.483,717750.0],["2022-01-10",46.1391,46.4768,44.4815,45.7708,1142400.0],["2022-01-11",45.912,46.3233,45.2735,46.2865,777600.0],["2022-01-12",46.4216,46.8022,45.6541,45.7278,578100.0],["2022-01-13",45.9243,46.1576,45.4945,45.783,624600.0],["2022-01-14",44.9665,45.2796,44.3157,45.2673,741750.0],["2022-01-18",44.8314,44.8314,43.0018,43.2228,703650.0],["2022-01-19",44.0333,44.0333,42.0809,42.0932,602550.0],["2022-01-20",42.3203,43.3211,41.9274,42.0256,535350.0],["2022-01-21",41.5037,41.9397,40.7486,40.9512,880500.0],["2022-01-24",40.0978,41.6265,39.5268,41.4608,1060800.0],["2022-01-25",40.8652,41.6388,39.6127,40.9696,1252200.0],["2022-01-26",42.3817,45.0586,42.1361,43.5728,2052900.0],["2022-01-27",44.6472,45.9488,43.8859,44.3832,1815750.0],["2022-01-28",44.2789,45.2612,43.6587,45.2121,1211700.0],["2022-01-31",44.8314,46.0041,44.4201,45.9857,1610400.0],["2022-02-01",46.0593,47.8337,45.8322,47.7416,1204200.0],["2022-02-02",47.9258,48.2573,47.146,47.9012,1189950.0],["2022-02-03",47.7661,48.1468,46.6119,46.7163,998100.0],["2022-02-04",47.1522,48.1529,46.747,47.7293,906750.0],["2022-02-07",47.8889,48.0117,47.2258,47.5021,975150.0],["2022-02-08",47.8521,50.1422,47.8521,49.9948,2064150.0],["2022-02-09",50.5167,51.1307,49.4914,49.6633,1314900.0],["2022-02-10",49.3133,51.0079,48.8529,49.209,1176150.0],["2022-02-11",49.1046,49.9027,47.5635,48.1407,1390650.0],["2022-02-14",48.1468,48.3678,46.6364,47.3548,1316550.0],["2022-02-15",48.11,48.8897,48.11,48.3678,762900.0],["2022-02-16",47.8767,48.4968,47.7784,48.2205,626850.0],["2022-02-17",47.5328,47.6249,46.5751,46.661,729750.0],["2022-02-18",46.4584,46.9434,45.7094,46.0716,1270950.0],["2022-02-22",45.5313,45.9365,44.7086,45.2243,994650.0],["2022-02-23",45.6357,45.8015,44.1683,44.3894,775350.0],["2022-02-24",42.5782,44.1069,41.9888,43.9289,1095300.0],["2022-02-25",44.328,45.7646,44.328,45.7401,1184700.0],["2022-02-28",44.1373,45.5675,44.1373,45.3086,1138800.0],["2022-03-01",44.8401,45.0312,42.214,42.4606,1570650.0],["2022-03-02",42.9476,44.3284,42.3003,44.199,1535250.0],["2022-03-03",44.4764,44.6921,42.9661,43.4777,988050.0],["2022-03-04",42.3743,42.3928,40.8024,41.2215,1174050.0],["2022-03-07",40.9503,41.0489,38.1023,38.1332,2221050.0],["2022-03-08",38.4291,39.6126,37.2023,38.0715,1101300.0],["2022-03-09",39.7729,40.7715,39.5325,40.1428,946350.0],["2022-03-10",39.064,39.964,39.0455,39.4154,722850.0],["2022-03-11",40.0503,40.3955,39.3229,39.3784,734250.0],["2022-03-14",40.2044,40.7469,39.5017,39.7483,787950.0],["2022-03-15",40.075,40.5188,39.551,40.4695,880350.0],["2022-03-16",41.2709,42.3805,41.1969,42.2079,942750.0],["2022-03-17",41.5976,42.7318,41.0859,42.6702,691350.0],["2022-03-18",42.4236,42.9291,41.912,42.701,1065300.0],["2022-03-21",42.9414,43.262,42.3373,42.812,752400.0],["2022-03-22",43.7736,44.7599,43.6195,44.3962,1174050.0],["2022-03-23",43.9154,44.2976,43.2805,43.3606,655800.0],["2022-03-24",43.7181,43.8723,43.1572,43.8723,832350.0],["2022-03-25",44.1373,44.3223,43.4531,43.8784,580500.0],["2022-03-28",43.8907,43.9894,42.9168,43.4284,670050.0],["2022-03-29",44.1743,44.4887,43.3236,43.9277,772200.0],["2022-03-30",43.4839,43.8106,42.4606,42.7565,818250.0],["2022-03-31",42.59,43.0092,41.8565,41.8565,793200.0],["2022-04-01",42.3743,42.5222,41.0243,41.4681,1150350.0],["2022-04-04",41.1661,41.3941,40.5311,40.9565,999450.0],["2022-04-05",40.9133,41.1106,40.2661,40.5928,1050900.0],["2022-04-06",40.2291,40.4572,39.8345,39.9455,1047300.0],["2022-04-07",39.6804,39.7914,38.3489,39.101,922500.0],["2022-04-08",39.0887,40.038,39.027,39.3537,1032000.0],["2022-04-11",39.2613,40.0256,38.99,39.1071,474450.0],["2022-04-12",39.4092,39.6743,38.7866,39.0455,793800.0],["2022-04-13",38.7743,40.2229,38.7373,40.0873,594150.0],["2022-04-14",40.0934,40.7715,40.0934,40.2599,675600.0],["2022-04-18",39.9948,40.6606,39.6558,40.4757,533250.0],["2022-04-19",40.4941,42.2695,40.4941,42.0537,710250.0],["2022-04-20",42.7195,43.0092,42.288,42.627,826050.0],["2022-04-21",43.1202,43.3113,41.4866,41.6284,694650.0],["2022-04-22",41.3633,41.3633,39.8592,39.8654,839550.0],["2022-04-25",39.4524,40.5126,38.8976,40.4017,783900.0],["2022-04-26",39.9147,40.2414,38.8976,38.8976,771750.0],["2022-04-27",39.0825,40.6667,39.0825,39.8469,1453950.0],["2022-04-28",40.5435,40.9072,38.9099,40.5866,1006350.0],["2022-04-29",40.4202,40.5866,37.9914,38.127,1267950.0],["2022-05-02",38.4722,39.2366,38.0715,39.1256,960900.0],["2022-05-03",39.2058,39.8407,38.9962,39.6435,654300.0],["2022-05-04",40.2969,41.3263,39.5695,41.3202,1243350.0],["2022-05-05",40.5311,40.6113,38.9592,39.8161,672300.0],["2022-05-06",39.3352,39.6311,38.1455,38.6263,830100.0],["2022-05-09",38.0037,38.3119,36.8263,36.9927,1035150.0],["2022-05-10",37.3934,37.7818,36.3701,37.2701,1005450.0],["2022-05-11",37.2763,38.2811,36.9804,37.0606,868200.0],["2022-05-12",36.7277,37.1407,36.0188,37.116,2038200.0],["2022-05-13",37.8373,39.1811,37.8311,38.5955,1663350.0],["2022-05-16",38.5585,38.6571,37.7695,38.09,880200.0],["2022-05-17",39.0517,39.7298,38.6941,39.4893,951150.0],["2022-05-18",38.8852,39.175,36.9126,37.0852,894450.0],["2022-05-19",36.4256,36.9989,35.9325,36.8263,1211100.0],["2022-05-20",37.2147,37.5229,35.6057,36.8016,1302450.0],["2022-05-23",37.5537,38.614,37.1715,38.3181,852750.0],["2022-05-24",37.7633,37.9236,36.666,37.8003,627600.0],["2022-05-25",37.5969,38.6448,37.4181,38.5092,1153650.0],["2022-05-26",38.9592,39.6434,38.9592,39.1318,761850.0],["2022-05-27",39.4154,39.7421,39.2366,39.6619,805050.0],["2022-05-31",39.5443,39.8725,39.2532,39.7425,955350.0],["2022-06-01",39.8601,40.1884,38.5348,39.1727,786600.0],["2022-06-02",39.3894,40.145,39.0055,40.0026,581100.0],["2022-06-03",39.5752,39.7734,39.0612,39.1974,601500.0],["2022-06-06",39.8911,40.6343,39.7053,39.9654,1491750.0],["2022-06-07",39.1913,40.1141,39.1913,40.0893,840900.0],["2022-06-08",39.7796,39.9654,39.2408,39.6805,744600.0],["2022-06-09",39.47,39.47,38.6215,38.6462,910200.0],["2022-06-10",37.7544,38.2746,37.0112,37.1722,1201500.0],["2022-06-13",36.045,36.0822,34.9922,35.1656,825300.0],["2022-06-14",35.3762,35.7787,35.0913,35.4319,868200.0],["2022-06-15",35.8469,36.3671,35.1346,35.8283,1921650.0],["2022-06-16",34.8374,35.0851,34.1685,34.8374,915750.0],["2022-06-17",34.6887,35.6301,34.6887,34.825,1877250.0],["2022-06-21",35.8221,35.9212,35.017,35.0913,670200.0],["2022-06-22",34.4781,35.1037,34.3295,34.9117,1150350.0],["2022-06-23",34.6454,35.0232,33.9022,34.2676,832650.0],["2022-06-24",34.4843,36.2061,34.3976,35.9522,1626750.0],["2022-06-27",36.3052,36.4662,35.3452,36.4414,1069350.0],["2022-06-28",36.9245,37.3518,36.0265,36.0636,847200.0],["2022-06-29",36.0451,36.0451,35.2833,35.5682,810150.0],["2022-06-30",34.7878,35.2647,34.2738,34.6949,877950.0],["2022-07-01",34.4967,35.1718,33.9827,34.6825,751350.0],["2022-07-05",33.8464,34.9364,33.5801,34.9302,831600.0],["2022-07-06",34.7383,35.2957,33.9641,34.1809,1899750.0],["2022-07-07",34.5463,35.0727,34.5463,34.9302,886950.0],["2022-07-08",35.1656,35.2833,34.4162,34.5772,809100.0],["2022-07-11",33.896,34.1623,33.4934,33.8217,1168650.0],["2022-07-12",33.4315,34.7506,33.4315,34.0013,752550.0],["2022-07-13",33.5244,34.0818,33.1837,33.8588,859050.0],["2022-07-14",33.1714,33.2828,32.5458,32.8741,728400.0],["2022-07-15",33.5863,34.3791,32.967,34.0942,1227300.0],["2022-07-18",34.7259,35.1904,34.1251,34.2924,795000.0],["2022-07-19",34.8683,35.8221,34.8683,35.692,633750.0],["2022-07-20",35.6301,36.652,35.5186,36.4972,827400.0],["2022-07-21",36.3981,37.6181,36.2061,37.4819,1230750.0],["2022-07-22",37.4447,37.7049,37.1165,37.4819,1004100.0],["2022-07-25",37.8907,38.126,37.3023,37.6243,883950.0],["2022-07-26",37.2837,37.6801,36.7263,36.8935,1354050.0],["2022-07-27",36.6582,36.9245,35.1346,36.4972,1504650.0],["2022-07-28",36.5963,36.7201,35.7106,36.6025,999000.0],["2022-07-29",36.4352,37.55,36.4229,37.0422,1208550.0],["2022-08-01",36.7325,37.1227,36.3795,36.8502,710700.0],["2022-08-02",36.4414,36.8626,36.076,36.3671,851700.0],["2022-08-03",36.6272,37.6925,36.4662,37.5376,917250.0],["2022-08-04",37.7358,37.7792,37.3704,37.4076,555600.0],["2022-08-05",37.197,37.8535,37.0917,37.7544,1116600.0],["2022-08-08",37.9588,38.3304,37.6491,37.6553,546300.0],["2022-08-09",37.7606,37.7668,37.3085,37.6058,567000.0],["2022-08-10",38.2808,39.2222,38.157,38.9002,835050.0],["2022-08-11",39.4452,39.7982,39.1417,39.3647,611850.0],["2022-08-12",39.761,40.0273,39.3461,39.9778,391350.0],["2022-08-15",39.5629,40.0831,39.5195,40.0459,712200.0],["2022-08-16",39.8044,40.498,39.7177,40.176,722550.0],["2022-08-17",39.5567,40.0274,39.3647,39.823,664350.0],["2022-08-18",39.9406,39.9654,39.569,39.7672,843900.0],["2022-08-19",39.3399,39.3399,38.7639,38.8073,455700.0],["2022-08-22",38.0207,38.3737,37.6925,38.0888,1021950.0],["2022-08-23",38.3304,38.7701,38.1755,38.3428,523500.0],["2022-08-24",38.3242,38.6524,38.0826,38.4295,1778550.0],["2022-08-25",38.7329,39.1541,38.5967,39.1541,381300.0],["2022-08-26",39.4018,39.4452,38.2375,38.2561,552150.0],["2022-08-29",37.8225,37.8597,37.2156,37.5376,454950.0],["2022-08-30",37.8597,37.8597,36.9059,37.0793,425250.0],["2022-08-31",37.291,37.3843,36.8179,36.9175,366750.0],["2022-09-01",36.5751,37.2972,36.1394,37.2536,777600.0],["2022-09-02",37.8076,37.8076,36.3199,36.5814,656550.0],["2022-09-06",36.9486,36.9486,35.9963,36.6125,725100.0],["2022-09-07",36.3262,37.4217,36.2888,37.3096,459900.0],["2022-09-08",36.986,37.8574,36.6872,37.8574,454800.0],["2022-09-09",38.2807,38.7288,38.2309,38.6168,553500.0],["2022-09-12",38.928,39.426,38.6106,38.7413,938850.0],["2022-09-13",37.7329,38.1251,37.0482,37.2287,489300.0],["2022-09-14",37.1727,37.1851,36.2141,36.8926,938550.0],["2022-09-15",36.7868,37.9259,36.7245,37.4279,725100.0],["2022-09-16",37.0046,37.0046,36.0647,36.488,1807500.0],["2022-09-19",36.0087,37.0544,35.99,37.0295,1030800.0],["2022-09-20",36.6623,36.8988,36.071,36.2203,642750.0],["2022-09-21",36.6001,37.2163,35.9403,35.9403,744150.0],["2022-09-22",36.1643,36.1643,35.1435,35.2556,683550.0],["2022-09-23",34.6518,34.714,33.494,33.8799,671100.0],["2022-09-26",33.4691,33.9609,33.0521,33.2326,930000.0],["2022-09-27",33.4878,33.9173,32.716,33.1081,771450.0],["2022-09-28",33.3384,33.6683,33.1766,33.5749,1322700.0],["2022-09-29",33.0085,33.1641,32.1993,32.3923,1060350.0],["2022-09-30",32.3612,33.2264,32.2616,32.3114,994200.0],["2022-10-03",32.9089,33.7057,32.2304,33.326,1356150.0],["2022-10-04",34.0729,35.6788,34.0729,35.6166,1302450.0],["2022-10-05",34.8385,35.4112,34.7016,35.2182,535950.0],["2022-10-06",35.019,35.2929,34.5397,34.7576,654750.0],["2022-10-07",34.3966,34.3966,33.4816,33.8177,552450.0],["2022-10-10",34.2161,34.3281,33.3073,33.3197,699150.0],["2022-10-11",33.0894,33.4193,32.4794,32.8156,954600.0],["2022-10-12",32.6973,32.9338,32.3487,32.4234,607200.0],["2022-10-13",31.6453,33.9671,30.693,33.8426,1052850.0],["2022-10-14",34.1289,34.5211,32.3114,32.4857,1358700.0],["2022-10-17",33.4256,33.8426,32.7222,32.9649,2375250.0],["2022-10-18",34.0418,34.2347,32.9836,33.3384,1402350.0],["2022-10-19",32.8093,33.2201,32.3985,32.6537,853200.0],["2022-10-20",32.7658,32.9214,31.7263,31.8694,491700.0],["2022-10-21",31.9068,32.6537,31.5395,32.5106,707850.0],["2022-10-24",32.6599,33.2139,32.2927,32.94,804750.0],["2022-10-25",32.94,33.936,32.884,33.9235,2108100.0],["2022-10-26",33.7492,35.3178,32.6288,34.8012,2469750.0],["2022-10-27",35.2867,36.9984,35.0004,36.4195,1694400.0],["2022-10-28",36.5503,38.7226,36.488,38.2371,2158200.0],["2022-10-31",37.9819,39.1085,37.8263,38.511,1993050.0],["2022-11-01",38.9405,39.5131,38.9342,39.1147,1630800.0],["2022-11-02",39.0214,39.8119,38.6417,38.7039,1021800.0],["2022-11-03",38.2184,39.1023,37.8512,38.8097,1061700.0],["2022-11-04",39.4197,39.6438,38.5794,39.2268,595050.0],["2022-11-07",39.6812,39.8555,39.233,39.731,676650.0],["2022-11-08",39.7932,40.0858,39.289,39.6252,597150.0],["2022-11-09",39.2579,39.5878,38.4985,38.623,1055100.0],["2022-11-10",40.092,40.9323,39.5567,40.8949,1384050.0],["2022-11-11",41.3742,41.6792,41.0257,41.4054,949050.0],["2022-11-14",41.1315,41.1875,40.2165,40.2227,978000.0],["2022-11-15",40.6709,41.4614,40.3783,40.7891,820350.0],["2022-11-16",40.4841,40.4841,39.5691,39.7745,552450.0],["2022-11-17",39.0649,39.3326,38.7413,39.0463,607500.0],["2022-11-18",39.7123,39.7185,38.9716,39.4633,808650.0],["2022-11-21",39.1459,39.7372,38.9965,39.3513,1090650.0],["2022-11-22",39.6065,39.9675,39.2828,39.8741,795450.0],["2022-11-23",39.7683,40.2165,39.7185,39.8866,528450.0],["2022-11-25",39.8555,40.3161,39.7434,40.285,154500.0],["2022-11-28",39.8368,40.1231,39.1396,39.2766,473850.0],["2022-11-29",39.121,39.7372,39.121,39.4446,486750.0],["2022-11-30",39.4697,40.2076,38.6629,40.1826,775800.0],["2022-12-01",40.2514,40.5266,39.7761,40.4015,491100.0],["2022-12-02",39.9637,40.4766,39.8762,39.9762,528000.0],["2022-12-05",39.6198,39.6198,38.1063,38.494,477150.0],["2022-12-06",38.3314,38.788,37.756,38.2313,930300.0],["2022-12-07",38.125,38.1813,37.6497,37.6497,518400.0],["2022-12-08",37.9499,37.9874,37.4621,37.5496,770700.0],["2022-12-09",37.2995,37.6497,37.1056,37.4058,990600.0],["2022-12-12",37.4371,38.2876,36.9618,38.1688,704550.0],["2022-12-13",39.257,39.6323,37.4809,37.8999,1756500.0],["2022-12-14",37.6122,38.0312,37.2745,37.5184,844050.0],["2022-12-15",36.993,37.0556,36.0111,36.205,1361400.0],["2022-12-16",35.6672,36.1175,35.3795,35.8798,3487800.0],["2022-12-19",35.9924,36.23,35.5546,35.8861,1031700.0],["2022-12-20",35.9048,36.4239,35.6859,36.0424,809100.0],["2022-12-21",36.574,37.0556,36.1425,36.6803,801750.0],["2022-12-22",36.3426,36.3426,35.1418,36.0862,676500.0],["2022-12-23",36.0549,36.3614,35.7297,36.2363,419700.0],["2022-12-27",36.3989,36.4865,35.9048,36.1175,368100.0],["2022-12-28",36.0174,36.3489,35.7172,35.736,364800.0],["2022-12-29",35.9924,36.943,35.9361,36.8617,615600.0],["2022-12-30",36.4927,36.8242,36.2738,36.5052,548400.0],["2023-01-03",36.9743,37.6247,36.8429,37.1932,942000.0],["2023-01-04",37.4371,37.4371,36.1925,36.2988,2053950.0],["2023-01-05",36.1863,36.624,35.7735,36.3989,956400.0],["2023-01-06",36.7929,37.7123,36.6553,37.5872,709200.0],["2023-01-09",37.9374,38.2939,37.6122,37.7998,679050.0],["2023-01-10",37.5809,38.075,37.4433,37.9374,757200.0],["2023-01-11",38.1563,38.5691,38.0625,38.519,762750.0],["2023-01-12",38.7692,39.2883,38.5065,39.1194,703350.0],["2023-01-13",38.6129,39.4446,38.4315,39.157,581850.0],["2023-01-17",38.9756,39.5885,38.9318,39.4634,607500.0],["2023-01-18",39.232,39.5572,38.5378,38.5441,748950.0],["2023-01-19",37.8936,37.8936,37.2557,37.6872,1153050.0],["2023-01-20",37.8561,38.6566,37.5121,38.6441,802500.0],["2023-01-23",38.4502,39.7511,38.2001,39.7198,1430400.0],["2023-01-24",39.7574,40.2452,39.2195,39.3821,1579950.0],["2023-01-25",38.2939,41.3146,37.3433,41.1395,2262750.0],["2023-01-26",41.94,42.3841,41.2834,41.4647,1398750.0],["2023-01-27",41.4272,42.2965,41.3459,41.5085,1208400.0],["2023-01-30",41.2146,42.1214,41.2083,41.4084,969150.0],["2023-01-31",41.4084,42.1714,41.127,42.1589,999300.0],["2023-02-01",41.7712,42.703,41.3897,42.2903,903900.0],["2023-02-02",42.5529,43.0095,41.8712,42.0401,1084350.0],["2023-02-03",41.6273,42.5779,41.5835,42.1964,813750.0],["2023-02-06",41.7399,42.1277,41.5523,42.0526,930150.0],["2023-02-07",41.7399,42.6342,41.6649,42.5529,532200.0],["2023-02-08",42.1589,42.653,41.9776,42.2903,642300.0],["2023-02-09",42.5717,42.9282,41.496,41.5585,908700.0],["2023-02-10",41.4209,41.6711,41.0957,41.5148,697950.0],["2023-02-13",41.4522,42.1965,41.3084,42.1839,500550.0],["2023-02-14",42.1339,42.5279,41.815,41.9776,882600.0],["2023-02-15",41.6023,42.0964,41.5585,41.965,512700.0],["2023-02-16",41.5335,42.2777,41.3709,41.8837,806100.0],["2023-02-17",41.6648,42.3278,41.6336,42.2402,1535250.0],["2023-02-21",41.8149,42.1652,41.5022,41.6836,1046400.0],["2023-02-22",41.5773,41.8587,41.3084,41.5398,1083750.0],["2023-02-23",41.8212,41.9838,40.9019,41.2583,730800.0],["2023-02-24",40.8768,41.7899,40.5766,41.7274,891900.0],["2023-02-27",42.1527,42.259,41.6523,41.8087,686700.0],["2023-02-28",41.8904,42.7582,41.8401,42.0225,1011150.0],["2023-03-01",42.0225,42.4186,41.8276,42.1734,1386000.0],["2023-03-02",41.6515,41.8779,41.1673,41.8716,596400.0],["2023-03-03",42.1671,42.4061,41.771,42.362,607800.0],["2023-03-06",42.3306,42.4438,41.5446,41.7584,1560600.0],["2023-03-07",41.6892,41.903,41.2365,41.3874,847050.0],["2023-03-08",41.4251,41.8842,41.2176,41.8213,830850.0],["2023-03-09",41.5006,41.7207,39.3878,39.5199,1612500.0],["2023-03-10",38.9037,38.9037,36.2376,36.7154,2164650.0],["2023-03-13",35.3887,36.313,33.628,34.653,2710650.0],["2023-03-14",36.137,37.1682,35.7722,37.0927,2298600.0],["2023-03-15",35.6591,35.9483,34.6719,35.1686,2297700.0],["2023-03-16",34.5964,36.0804,33.9865,35.8163,2186700.0],["2023-03-17",35.4516,35.4767,34.3386,34.4895,2335800.0],["2023-03-20",35.1183,35.9232,35.0743,35.6465,1705650.0],["2023-03-21",36.9229,37.9856,36.7029,37.6335,1854450.0],["2023-03-22",37.5706,38.0799,36.9795,37.0047,2083050.0],["2023-03-23",37.0613,37.9102,36.313,36.5771,1521900.0],["2023-03-24",35.8603,35.8603,34.3134,35.6842,2496900.0],["2023-03-27",36.772,37.099,36.401,36.8601,1468950.0],["2023-03-28",36.8223,37.1493,36.4513,36.9355,1309200.0],["2023-03-29",37.1745,37.2122,36.2187,36.9167,1265550.0],["2023-03-30",37.3442,37.3883,36.64,36.6714,911700.0],["2023-03-31",36.967,37.3568,36.6274,37.1556,1270200.0],["2023-04-03",36.9858,37.2248,36.5205,36.6589,1406550.0],["2023-04-04",36.64,36.6589,34.98,35.3321,1316400.0],["2023-04-05",34.9045,35.2818,34.653,35.0994,1335900.0],["2023-04-06",35.1372,35.5459,35.068,35.3887,894900.0],["2023-04-10",35.2189,36.5394,35.2189,36.5142,1020600.0],["2023-04-11",36.6777,37.3568,36.5708,36.8664,939300.0],["2023-04-12",37.055,37.2499,36.552,36.7092,828150.0],["2023-04-13",36.9229,37.426,36.5205,37.2939,980250.0],["2023-04-14",37.8033,38.168,37.4323,37.7844,915150.0],["2023-04-17",37.4952,38.0988,37.2562,37.9856,828600.0],["2023-04-18",37.8284,38.6521,37.6901,38.4887,1000500.0],["2023-04-19",38.4006,39.2055,38.1239,38.998,802950.0],["2023-04-20",38.6773,39.1677,38.6773,38.8345,786300.0],["2023-04-21",38.7842,39.0671,38.1051,38.671,1161750.0],["2023-04-24",38.6962,38.7465,37.7278,38.3315,1342050.0],["2023-04-25",37.8284,37.8347,36.9795,37.0173,1158450.0],["2023-04-26",36.3382,37.2877,35.9672,36.313,1465650.0],["2023-04-27",36.5142,37.8347,36.3256,37.7089,1404000.0],["2023-04-28",37.4008,37.9982,37.4008,37.7089,1045050.0],["2023-05-01",37.841,38.1931,37.3505,37.382,901350.0],["2023-05-02",37.2751,37.2751,35.9483,36.3633,1361700.0],["2023-05-03",36.5205,36.9355,35.6591,35.7094,1204950.0],["2023-05-04",35.2378,35.3635,34.4832,35.0932,1116750.0],["2023-05-05",36.0552,36.4954,35.9169,36.4514,696600.0],["2023-05-08",36.8286,36.9418,36.1621,36.4451,1052550.0],["2023-05-09",36.1621,36.357,35.9169,36.0741,628650.0],["2023-05-10",36.6463,36.6463,35.5207,35.8603,773100.0],["2023-05-11",35.483,36.0866,35.4704,36.0175,759600.0],["2023-05-12",36.357,36.357,35.6968,35.9169,585300.0],["2023-05-15",36.1369,36.6023,36.0741,36.3319,906750.0],["2023-05-16",36.137,36.4514,36.0426,36.1935,615000.0],["2023-05-17",36.6148,37.2185,36.4639,37.0676,576150.0],["2023-05-18",37.0927,37.2059,36.7595,37.0739,1064250.0],["2023-05-19",37.3254,37.3254,36.6651,36.8852,960900.0],["2023-05-22",37.0236,37.5077,36.5582,37.47,804600.0],["2023-05-23",37.382,37.6964,36.8349,36.8601,1128300.0],["2023-05-24",36.5834,36.64,35.615,35.7219,1249500.0],["2023-05-25",35.5773,36.1118,35.4893,36.0929,1525200.0],["2023-05-26",36.2564,36.7469,36.1495,36.2124,742650.0],["2023-05-30",36.4451,36.5897,36.0049,36.2879,709350.0],["2023-05-31",35.9841,36.0727,35.0224,35.1616,1225500.0],["2023-06-01",35.2755,35.5729,35.1363,35.4463,738300.0],["2023-06-02",36.0727,37.2433,35.9778,37.0914,807750.0],["2023-06-05",36.8826,36.9079,36.098,36.3701,710100.0],["2023-06-06",36.1487,37.4078,36.1487,37.1168,579300.0],["2023-06-07",37.3129,38.0785,37.1294,37.9014,731400.0],["2023-06-08",37.6799,37.8128,36.7751,37.0725,822000.0],["2023-06-09",37.1421,37.4901,36.9079,37.199,787800.0],["2023-06-12",36.9649,37.5091,36.7371,36.8573,674250.0],["2023-06-13",37.0471,37.7685,37.0471,37.5597,860100.0],["2023-06-14",37.566,38.2367,37.4901,37.8254,1089300.0],["2023-06-15",37.585,38.2557,37.4901,38.2494,787650.0],["2023-06-16",38.3506,38.7935,37.5787,37.6926,1314000.0],["2023-06-20",37.3952,37.6736,36.9712,37.4458,687750.0],["2023-06-21",37.3066,37.7432,37.1737,37.5407,657150.0],["2023-06-22",37.3319,37.4078,36.7308,36.9079,714300.0],["2023-06-23",36.3321,36.484,36.0474,36.1676,1271100.0],["2023-06-26",36.1487,36.7118,36.1487,36.3005,572250.0],["2023-06-27",36.3385,37.0408,36.1297,36.7941,774000.0],["2023-06-28",36.7055,36.9269,36.6232,36.832,1189050.0],["2023-06-29",37.0472,37.8824,37.0472,37.6483,1069800.0],["2023-06-30",38.0153,38.1545,37.7432,37.7558,1229100.0],["2023-07-03",37.7495,38.4645,37.6483,38.0595,387150.0],["2023-07-05",37.7495,37.9646,37.4458,37.5217,709950.0],["2023-07-06",37.0788,37.2686,36.7498,37.1864,629400.0],["2023-07-07",37.218,38.2051,37.218,37.8128,1143150.0],["2023-07-10",37.7432,38.243,37.6925,37.8507,735300.0],["2023-07-11",38.1165,38.7682,38.0785,38.6923,833100.0],["2023-07-12",39.2238,39.6224,38.9137,39.0909,1066500.0],["2023-07-13",39.3567,39.9135,39.1985,39.6604,721800.0],["2023-07-14",39.9641,39.9641,39.2871,39.5528,985650.0],["2023-07-17",39.3314,40.1792,39.2428,39.8059,789150.0],["2023-07-18",40.0527,41.1663,40.0527,40.8057,1039950.0],["2023-07-19",40.7297,41.2043,40.7171,41.0081,969750.0],["2023-07-20",41.1853,41.2359,40.7171,41.103,652350.0],["2023-07-21",41.2865,41.2865,40.6222,40.6285,767400.0],["2023-07-24",40.6791,41.4068,40.4576,41.0967,990450.0],["2023-07-25",40.9765,41.4131,40.8373,40.9955,1261950.0],["2023-07-26",39.9135,40.2235,39.0783,40.0274,1959300.0],["2023-07-27",40.0717,40.774,39.3124,39.5022,1489200.0],["2023-07-28",39.9578,40.1729,39.5781,39.749,976500.0],["2023-07-31",39.9071,40.2235,39.73,40.2045,1758600.0],["2023-08-01",39.8565,40.3121,39.8565,40.2172,466050.0],["2023-08-02",39.8249,40.1096,39.5655,39.7426,707100.0],["2023-08-03",39.5465,39.9198,39.2364,39.7806,1261800.0],["2023-08-04",39.711,40.2425,39.5781,39.6287,671700.0],["2023-08-07",39.9451,40.3564,39.9451,40.1223,580500.0],["2023-08-08",39.3946,40.059,39.015,39.9388,624300.0],["2023-08-09",39.9008,39.9578,39.4073,39.4199,645300.0],["2023-08-10",39.6667,40.04,39.5275,39.6287,492300.0],["2023-08-11",39.4453,39.9198,39.4453,39.7869,424350.0],["2023-08-14",39.673,39.6857,39.2997,39.4769,439500.0],["2023-08-15",38.996,39.0213,38.4898,38.6733,513000.0],["2023-08-16",38.4898,39.1795,38.4898,38.9327,758700.0],["2023-08-17",39.0276,39.2871,38.8442,39.0719,1113000.0],["2023-08-18",38.7176,39.6794,38.7176,39.6098,951450.0],["2023-08-21",39.768,40.0527,39.3757,39.8629,1066200.0],["2023-08-22",39.7616,39.8186,39.2428,39.382,1185750.0],["2023-08-23",39.2871,39.9325,39.1732,39.9261,627600.0],["2023-08-24",39.8629,40.6601,39.8629,40.0843,1171200.0],["2023-08-25",40.2931,40.5715,39.8502,40.3311,1157400.0],["2023-08-28",40.5399,40.9322,40.4893,40.7614,638100.0],["2023-08-29",40.7487,41.3941,40.6854,41.0651,655200.0],["2023-08-30",41.0651,41.4447,41.0208,41.16,708000.0],["2023-08-31",41.3191,41.599,41.2427,41.37,1006350.0],["2023-09-01",41.8281,42.3307,41.6945,42.2035,768900.0],["2023-09-05",41.9999,42.1716,41.5799,41.8153,1047450.0],["2023-09-06",41.5736,41.879,40.9182,41.3509,761250.0],["2023-09-07",41.0964,41.3254,40.4728,40.6573,1367250.0],["2023-09-08",40.7082,41.0136,40.4156,40.7973,1062900.0],["2023-09-11",40.9373,41.1982,40.7591,40.9118,771000.0],["2023-09-12",40.8673,41.8917,40.8673,41.5417,928350.0],["2023-09-13",41.7517,41.7517,41.1027,41.2872,892650.0],["2023-09-14",41.6626,41.968,41.4081,41.9362,940650.0],["2023-09-15",41.6435,42.3816,41.5927,42.1844,2623800.0],["2023-09-18",41.9744,42.0635,41.5354,41.8281,869850.0],["2023-09-19",41.9108,42.1717,41.6817,41.7644,646350.0],["2023-09-20",41.9935,42.108,41.4718,41.4845,505500.0],["2023-09-21",41.23,41.23,40.4601,40.6192,585750.0],["2023-09-22",40.5428,40.9691,40.0274,40.0274,717150.0],["2023-09-25",39.7029,40.1292,39.6711,39.8048,930600.0],["2023-09-26",39.4866,39.633,38.3477,38.3986,1235100.0],["2023-09-27",38.5322,38.8313,38.1505,38.4304,1460250.0],["2023-09-28",38.4177,39.0603,38.4177,38.6595,916800.0],["2023-09-29",38.914,39.5439,38.8249,39.0921,1063650.0],["2023-10-02",39.0031,39.1049,38.3541,38.4877,753300.0],["2023-10-03",38.0614,38.0614,36.6998,36.8779,888900.0],["2023-10-04",37.037,37.4633,36.757,37.3551,713550.0],["2023-10-05",37.1452,37.8387,36.9415,37.5778,668400.0],["2023-10-06",37.4251,38.2141,37.2851,37.9532,471150.0],["2023-10-09",37.4697,38.1377,37.4697,37.9787,383250.0],["2023-10-10",37.9405,38.5958,37.9405,38.3413,472050.0],["2023-10-11",38.2777,38.6086,37.8005,38.1823,684000.0],["2023-10-12",38.4749,38.4749,37.1579,37.5142,679050.0],["2023-10-13",37.7178,37.8514,36.9734,37.2724,538350.0],["2023-10-16",37.756,38.3668,37.6542,37.8132,681900.0],["2023-10-17",37.6987,38.9012,37.6987,38.5831,742500.0],["2023-10-18",38.0232,38.1123,37.3488,37.3679,454200.0],["2023-10-19",37.266,37.9723,37.037,37.2024,917550.0],["2023-10-20",37.2024,37.3106,36.5407,36.7125,1349400.0],["2023-10-23",36.4453,36.8461,36.2798,36.6107,1007100.0],["2023-10-24",36.8397,37.4251,36.7952,37.1961,1293300.0],["2023-10-25",36.2671,36.4771,34.8737,35.2745,2041500.0],["2023-10-26",35.0837,36.2289,35.0009,35.529,1247100.0],["2023-10-27",35.599,35.7772,35.2809,35.5036,1116600.0],["2023-10-30",35.9363,36.4325,35.4591,36.1908,1355400.0],["2023-10-31",36.1653,36.4325,35.9808,36.2671,639750.0],["2023-11-01",36.248,36.4453,35.809,36.3816,1138200.0],["2023-11-02",36.7888,37.6223,36.7125,37.4951,642450.0],["2023-11-03",38.1759,38.9522,38.1505,38.8122,797100.0],["2023-11-06",38.8122,38.8504,38.1059,38.3859,691650.0],["2023-11-07",38.3095,38.4622,38.125,38.1823,399600.0],["2023-11-08",38.2204,38.2395,37.6414,37.6669,808350.0],["2023-11-09",37.9341,38.265,37.7751,37.9405,864900.0],["2023-11-10",37.8705,38.3986,37.8005,38.2332,669000.0],["2023-11-13",37.9977,38.1632,37.6987,38.1123,844050.0],["2023-11-14",38.8885,39.633,38.8885,38.9394,565500.0],["2023-11-15",38.9903,39.8684,38.9712,39.7857,992100.0],["2023-11-16",39.7348,39.7857,38.7295,38.8694,507150.0],["2023-11-17",39.3085,39.3085,38.8758,39.0794,489900.0],["2023-11-20",38.8694,39.3594,38.5958,39.143,667050.0],["2023-11-21",39.0921,39.4166,38.9012,39.1558,750600.0],["2023-11-22",39.4039,39.4484,39.0094,39.3148,655800.0],["2023-11-24",39.2448,39.7475,39.0985,39.5375,281250.0],["2023-11-27",39.2894,39.2894,38.8949,39.1494,639750.0],["2023-11-28",39.1748,39.1748,38.2841,38.3859,949200.0],["2023-11-29",38.5131,39.2003,38.4559,38.8504,958050.0],["2023-11-30",38.972,39.4008,38.6903,39.0552,798900.0],["2023-12-01",38.972,40.3416,38.7095,40.2904,1155750.0],["2023-12-04",40.2392,41.0457,40.2136,41.0265,910050.0],["2023-12-05",40.7065,40.7577,40.188,40.2776,735750.0],["2023-12-06",40.6361,41.3081,40.284,40.38,876450.0],["2023-12-07",40.5144,40.7321,40.3736,40.508,616800.0],["2023-12-08",40.444,41.6409,40.2456,41.6217,682950.0],["2023-12-11",41.5193,41.9481,41.5065,41.5321,739800.0],["2023-12-12",41.5065,41.7561,41.2633,41.5577,929550.0],["2023-12-13",41.4873,42.1786,41.3337,41.8393,1032000.0],["2023-12-14",42.3002,43.177,42.0057,43.1578,1213650.0],["2023-12-15",43.017,43.2026,42.2106,42.6202,2076600.0],["2023-12-18",42.761,42.9914,42.4922,42.9338,743850.0],["2023-12-19",42.9722,43.753,42.8762,43.6442,631200.0],["2023-12-20",43.5034,43.721,42.6778,42.7162,699150.0],["2023-12-21",43.0234,43.5034,42.6522,43.465,707400.0],["2023-12-22",43.6698,44.0219,43.5866,43.8811,553650.0],["2023-12-26",43.9643,44.5787,43.9643,44.3227,481800.0],["2023-12-27",44.5147,44.7323,44.3291,44.6875,678450.0],["2023-12-28",44.6491,44.8475,44.5723,44.7643,480150.0],["2023-12-29",44.6619,44.7707,44.1115,44.2587,771900.0],["2024-01-02",44.0795,44.5851,43.9003,44.3547,613350.0],["2024-01-03",43.9451,44.0091,43.273,43.5226,758700.0],["2024-01-04",44.0027,44.5211,43.7146,44.0603,856350.0],["2024-01-05",44.0155,45.0779,44.0155,44.8923,1332000.0],["2024-01-08",44.9563,45.2187,44.6043,45.1739,482250.0],["2024-01-09",44.4251,44.8603,44.3739,44.5659,574200.0],["2024-01-10",44.5531,44.7131,44.2715,44.5403,589050.0],["2024-01-11",44.5851,44.6747,44.0347,44.6107,588900.0],["2024-01-12",44.9883,45.0651,44.1755,44.3547,422700.0],["2024-01-16",43.8234,44.2587,43.6378,44.2523,748200.0],["2024-01-17",43.5802,44.4123,43.5802,44.1307,850050.0],["2024-01-18",44.1627,44.4571,43.7786,44.1179,600000.0],["2024-01-19",44.2843,44.9371,44.0475,44.9371,806550.0],["2024-01-22",44.8027,45.3851,44.6235,45.1291,1345500.0],["2024-01-23",45.2699,45.3339,44.7963,45.2379,1272750.0],["2024-01-24",47.3629,47.8941,46.1212,46.966,1968600.0],["2024-01-25",47.6381,48.0797,46.8828,47.4077,1262250.0],["2024-01-26",47.7661,47.8877,47.1389,47.3757,715350.0],["2024-01-29",47.2285,47.7405,46.9852,47.6765,883650.0],["2024-01-30",47.5677,47.8493,47.3565,47.7277,826050.0],["2024-01-31",47.5997,47.7405,46.646,46.6908,1131600.0],["2024-02-01",46.7484,46.9084,45.6732,46.6332,649050.0],["2024-02-02",46.5052,47.9965,46.3324,47.8237,1387650.0],["2024-02-05",47.4333,47.7021,46.8828,47.5805,1072950.0],["2024-02-06",47.4589,47.7213,47.0364,47.5869,845400.0],["2024-02-07",47.5869,47.9197,47.2989,47.8173,743400.0],["2024-02-08",47.9005,48.6685,47.6893,48.5149,945300.0],["2024-02-09",48.5981,49.0142,48.3869,48.8478,916650.0],["2024-02-12",48.8542,49.635,48.8542,49.1294,1006050.0],["2024-02-13",48.2909,48.3357,47.0492,47.6509,825450.0],["2024-02-14",48.0477,48.4125,47.5805,48.2269,745050.0],["2024-02-15",48.3933,49.1934,48.3933,49.0526,575550.0],["2024-02-16",48.8925,49.4878,48.7517,49.1486,675900.0],["2024-02-20",48.6493,49.0398,48.3485,48.4317,822750.0],["2024-02-21",48.2141,48.5277,47.9965,48.1693,892500.0],["2024-02-22",48.5661,49.2766,48.5341,49.0014,510750.0],["2024-02-23",49.0718,49.6798,48.9758,48.995,453600.0],["2024-02-26",48.8093,49.315,48.5981,48.7837,538950.0],["2024-02-27",48.995,49.0078,48.5981,48.8478,581100.0],["2024-02-28",48.5981,48.9758,48.5981,48.6877,649800.0],["2024-02-29",48.9581,49.3764,48.5075,48.8229,1189800.0],["2024-03-01",48.8036,48.913,48.1278,48.559,567450.0],["2024-03-04",48.7199,49.5695,48.5783,48.7585,568800.0],["2024-03-05",48.4754,49.1318,48.4303,48.5848,629700.0],["2024-03-06",48.7264,48.7264,47.8897,48.2179,568800.0],["2024-03-07",48.4689,48.6298,48.2179,48.5333,537300.0],["2024-03-08",48.5976,49.016,48.3531,48.411,775350.0],["2024-03-11",48.0184,48.16,47.3877,47.7932,635550.0],["2024-03-12",47.9605,48.1922,47.3812,47.806,604200.0],["2024-03-13",47.8704,48.4239,47.8704,48.2501,678150.0],["2024-03-14",48.1664,48.1664,46.8406,47.3362,712800.0],["2024-03-15",47.008,47.8511,46.8986,47.6644,2437500.0],["2024-03-18",47.5228,47.7996,47.3813,47.4585,664650.0],["2024-03-19",47.3877,48.0442,47.3619,47.7352,835950.0],["2024-03-20",47.4585,48.8744,47.4585,48.6556,881250.0],["2024-03-21",48.9967,50.1873,48.9066,49.6145,724950.0],["2024-03-22",49.9942,49.9942,48.8165,48.8358,710550.0],["2024-03-25",48.7585,49.1833,48.7328,49.0031,716100.0],["2024-03-26",49.2091,49.4601,48.765,48.8036,612750.0],["2024-03-27",49.1833,49.3828,48.8486,49.3442,564000.0],["2024-03-28",49.5115,50.4126,49.5115,50.3096,991800.0],["2024-04-01",50.3096,50.3096,49.518,49.7432,867900.0],["2024-04-02",49.4858,49.5308,48.9774,49.2927,589500.0],["2024-04-03",49.2412,50.0135,49.2412,49.5952,638850.0],["2024-04-04",50.0715,50.3225,48.8808,48.9323,1328700.0],["2024-04-05",49.0803,49.7175,48.9838,49.563,507450.0],["2024-04-08",49.8655,50.2452,49.6982,50.0329,442350.0],["2024-04-09",49.9814,50.2259,49.3056,49.872,851400.0],["2024-04-10",49.1254,49.5115,48.707,48.8937,709350.0],["2024-04-11",48.8744,48.958,48.2244,48.3917,512250.0],["2024-04-12",47.9026,48.2565,47.3105,47.9605,651300.0],["2024-04-15",48.7135,48.9902,47.703,47.8704,1320750.0],["2024-04-16",47.8768,48.1986,47.3555,47.8511,866700.0],["2024-04-17",48.2887,48.4818,47.7803,47.8897,685050.0],["2024-04-18",48.1407,48.6813,47.9154,48.1922,618600.0],["2024-04-19",48.1922,48.7585,48.0699,48.4689,1054050.0],["2024-04-22",48.7457,49.9299,48.5976,49.7175,812100.0],["2024-04-23",49.7625,50.5156,49.4601,50.123,1359450.0],["2024-04-24",49.7497,50.9918,48.7457,50.3804,1189200.0],["2024-04-25",49.9106,50.6378,49.5115,50.5284,1030950.0],["2024-04-26",50.5863,51.1012,50.4576,50.876,638100.0],["2024-04-29",51.024,52.0409,51.024,51.9958,1527450.0],["2024-04-30",51.8027,51.9958,51.423,51.4359,1198500.0],["2024-05-01",51.4423,52.2146,50.9017,51.3908,1420500.0],["2024-05-02",51.8027,52.028,51.1527,52.0215,843750.0],["2024-05-03",52.4721,52.8647,52.1181,52.6265,764250.0],["2024-05-06",53.0642,53.5726,52.9226,53.5469,642300.0],["2024-05-07",53.579,53.9201,53.2701,53.283,1204350.0],["2024-05-08",53.0963,53.6112,52.9676,53.5082,762300.0],["2024-05-09",53.4181,53.8815,53.2315,53.3924,1004850.0],["2024-05-10",53.6949,54.2098,53.5018,53.7528,897600.0],["2024-05-13",54.0617,54.1583,53.2573,53.3087,664500.0],["2024-05-14",53.579,53.8687,53.3409,53.6691,862500.0],["2024-05-15",53.8944,54.2098,53.8172,54.1197,1064250.0],["2024-05-16",54.0102,54.2033,53.4246,53.4568,460650.0],["2024-05-17",53.4632,53.5984,53.328,53.3731,670050.0],["2024-05-20",53.2315,53.4053,52.4849,52.6394,912300.0],["2024-05-21",52.5943,53.0577,52.4785,52.8711,1747500.0],["2024-05-22",52.6265,52.9612,52.4463,52.7874,984600.0],["2024-05-23",52.7488,52.7488,52.0151,52.0602,501600.0],["2024-05-24",52.4141,52.7488,52.0859,52.176,1020900.0],["2024-05-28",52.279,52.6201,51.5903,51.7384,1288350.0],["2024-05-29",51.1398,51.1398,50.6056,50.7794,1130100.0],["2024-05-30",50.8502,51.2685,50.7086,50.8888,1945350.0],["2024-05-31",50.9532,52.1181,50.67,52.0988,1889700.0],["2024-06-03",52.1958,52.4223,50.9084,51.1931,720450.0],["2024-06-04",50.7531,51.0119,49.7956,50.1773,845550.0],["2024-06-05",50.2873,50.8437,49.8862,50.7014,596700.0],["2024-06-06",50.7919,50.9278,50.3197,50.6108,980850.0],["2024-06-07",50.5073,50.8308,50.4038,50.5979,604800.0],["2024-06-10",50.2744,51.1866,50.2162,50.8243,664200.0],["2024-06-11",50.5396,50.999,50.2291,50.8502,1136250.0],["2024-06-12",51.5812,52.2864,51.2189,52.0276,922050.0],["2024-06-13",51.7365,52.1376,50.9796,51.1607,822750.0],["2024-06-14",50.6173,51.1866,50.4555,50.8437,650700.0],["2024-06-17",50.9407,51.8012,50.6884,51.7365,672300.0],["2024-06-18",51.95,52.5969,51.937,52.4611,910500.0],["2024-06-20",52.5322,52.7587,52.1117,52.6681,572700.0],["2024-06-21",52.804,52.8428,51.8012,51.9241,960900.0],["2024-06-24",52.1441,52.7716,51.8465,52.5193,597600.0],["2024-06-25",52.4999,52.5775,51.8012,51.84,499650.0],["2024-06-26",51.6589,52.1247,51.4842,52.0729,429600.0],["2024-06-27",52.1635,52.3317,51.7882,52.1764,620250.0],["2024-06-28",52.4158,54.5054,52.2088,54.4407,2577150.0],["2024-07-01",54.7254,55.1524,54.2208,54.2661,1053000.0],["2024-07-02",54.0461,54.2467,53.8003,53.962,726900.0],["2024-07-03",54.1884,54.486,53.8067,53.9814,359250.0],["2024-07-05",53.6967,53.7356,53.0369,53.315,920100.0],["2024-07-08",52.7716,53.5285,52.5387,52.5452,878850.0],["2024-07-09",52.7457,53.4574,52.5775,52.9463,546750.0],["2024-07-10",52.9851,54.059,52.7845,53.8908,463650.0],["2024-07-11",54.279,54.816,54.2272,54.5701,799050.0],["2024-07-12",54.8418,55.4564,54.6672,54.7966,684150.0],["2024-07-15",55.2559,55.7282,54.6672,55.327,941400.0],["2024-07-16",55.1524,55.2882,53.315,54.3696,2319000.0],["2024-07-17",54.1949,56.0581,54.1367,54.5831,1701450.0],["2024-07-18",54.5572,55.3012,53.6579,53.6709,1024800.0],["2024-07-19",53.5415,53.9491,53.1598,53.8391,1253550.0],["2024-07-22",53.2374,53.6903,52.487,53.0563,1445550.0],["2024-07-23",53.0951,54.1302,52.8428,53.2827,1463100.0],["2024-07-24",54.9906,56.4075,54.1884,54.7189,2650650.0],["2024-07-25",53.6838,56.4657,53.6838,56.0775,1814850.0],["2024-07-26",56.6662,57.3197,56.1616,57.0738,916800.0],["2024-07-29",56.9768,57.352,55.9222,56.2716,745950.0],["2024-07-30",56.7245,57.4943,56.4786,56.815,1184550.0],["2024-07-31",57.0156,58.2254,56.6921,57.365,827100.0],["2024-08-01",57.4167,57.8696,55.0747,55.6505,981000.0],["2024-08-02",54.5248,54.6154,52.694,52.9463,1194900.0],["2024-08-05",51.0443,51.523,49.5822,51.0507,1652250.0],["2024-08-06",51.0248,51.7171,50.779,51.1542,1159950.0],["2024-08-07",51.937,52.3317,51.2254,51.2448,701100.0],["2024-08-08",51.7106,52.7199,51.5359,52.5581,548850.0],["2024-08-09",52.4546,53.1016,52.1699,52.8363,721950.0],["2024-08-12",52.9269,52.9269,51.8141,51.8982,499650.0],["2024-08-13",52.2541,52.694,51.8594,52.4999,639150.0],["2024-08-14",52.8298,54.072,52.7263,54.0526,595050.0],["2024-08-15",54.8613,55.2106,54.0138,54.9907,1059750.0],["2024-08-16",55.0295,55.5923,54.8289,55.3594,922200.0],["2024-08-19",55.3982,55.6311,55.0101,55.3788,455400.0],["2024-08-20",55.2688,55.2688,54.5054,54.913,459450.0],["2024-08-21",55.1136,55.45,54.6283,55.3594,442800.0],["2024-08-22",55.2688,55.7929,54.8677,54.9389,417750.0],["2024-08-23",55.6505,56.9121,55.3271,56.6339,623100.0],["2024-08-26",56.8991,57.0415,56.3169,56.4527,356850.0],["2024-08-27",56.2716,56.5498,56.0193,56.3039,330150.0],["2024-08-28",56.181,56.8474,56.0516,56.0775,505650.0],["2024-08-29",56.3816,56.8086,55.7734,56.2716,569850.0],["2024-08-30",56.6792,57.0544,56.0905,57.0221,576900.0],["2024-09-03",56.5215,56.7685,55.1369,55.423,506700.0],["2024-09-04",55.0004,55.657,55.0004,55.2799,384750.0],["2024-09-05",55.3514,55.5985,54.9874,55.4944,469050.0],["2024-09-06",55.4814,55.7545,53.7133,54.2139,370950.0],["2024-09-09",54.5584,55.644,53.8758,54.9354,528900.0],["2024-09-10",54.9354,54.9354,53.7848,54.4869,423000.0],["2024-09-11",53.9343,54.0189,52.8358,53.9083,393000.0],["2024-09-12",54.7339,55.0329,54.2139,54.7859,373200.0],["2024-09-13",55.0719,55.8845,55.0719,55.7675,393150.0],["2024-09-16",56.0535,57.9906,56.0535,57.7046,808650.0],["2024-09-17",58.0621,58.7382,57.8736,58.2376,871650.0],["2024-09-18",58.2376,59.0957,57.7111,58.4912,646050.0],["2024-09-19",59.5702,60.4088,58.8357,60.3698,732600.0],["2024-09-20",60.4413,60.4413,59.6287,60.1098,1342350.0],["2024-09-23",60.2658,60.6168,59.7653,60.0708,401850.0],["2024-09-24",60.1813,60.4478,59.9408,60.3438,511200.0],["2024-09-25",60.4348,60.7013,59.9993,60.3503,660000.0],["2024-09-26",60.8703,61.2214,59.9863,60.3958,720900.0],["2024-09-27",60.6103,61.0913,60.1358,60.8833,550800.0],["2024-09-30",60.7533,61.0914,60.1813,61.0393,769500.0],["2024-10-01",60.9158,61.0849,59.9213,60.7143,414750.0],["2024-10-02",60.7078,61.4684,60.6233,61.3709,467400.0],["2024-10-03",61.0718,61.7414,60.3828,61.5984,560100.0],["2024-10-04",62.5084,62.9895,61.5399,62.3069,945600.0],["2024-10-07",62.0664,62.736,61.7869,62.2419,672750.0],["2024-10-08",61.7869,62.1834,61.4944,61.7674,790500.0],["2024-10-09",62.1444,63.2105,62.0859,62.84,679050.0],["2024-10-10",62.5605,62.9375,62.0404,62.3134,689850.0],["2024-10-11",62.71,63.9646,62.4369,63.3405,723000.0],["2024-10-14",63.5225,63.9971,63.2755,63.8996,630150.0],["2024-10-15",64.2831,65.5832,64.2246,64.6276,1078950.0],["2024-10-16",65.2516,65.8952,65.0111,65.5832,1042650.0],["2024-10-17",65.8627,66.8248,65.8107,66.5777,980250.0],["2024-10-18",66.7923,67.1628,66.3892,66.4412,796200.0],["2024-10-21",66.4217,66.5972,65.7197,65.9667,828450.0],["2024-10-22",65.7002,65.9732,65.3037,65.3362,870750.0],["2024-10-23",64.5236,66.0187,63.3145,65.7977,1408350.0],["2024-10-24",66.4932,68.1249,66.4932,67.7803,1104000.0],["2024-10-25",67.8908,68.4824,67.1888,67.2733,885450.0],["2024-10-28",67.7998,68.8659,67.7998,68.3459,973950.0],["2024-10-29",68.2549,68.5474,67.8583,68.0988,599400.0],["2024-10-30",68.0793,68.9699,67.6763,67.7023,820200.0],["2024-10-31",67.8453,68.2484,66.8508,67.3578,969450.0],["2024-11-01",67.6178,67.9298,66.6623,67.1303,1230750.0],["2024-11-04",66.7208,66.7208,65.4857,65.8107,1219500.0],["2024-11-05",65.8432,67.0198,65.5442,66.7533,892500.0],["2024-11-06",71.1021,76.5495,70.6405,76.0034,2178900.0],["2024-11-07",75.4314,75.5354,73.8193,74.1378,955200.0],["2024-11-08",74.4693,75.1584,73.8193,74.9503,670800.0],["2024-11-11",76.2959,76.7835,75.6329,76.3739,743850.0],["2024-11-12",76.1724,76.4259,75.2038,75.6394,643200.0],["2024-11-13",76.3024,76.3024,74.6058,74.8853,553950.0],["2024-11-14",75.2819,75.5549,74.5408,75.1259,687000.0],["2024-11-15",74.8398,75.0998,73.8843,74.3913,1434000.0],["2024-11-18",74.7943,74.9958,73.9103,74.3068,1322700.0],["2024-11-19",73.3902,74.0533,72.7337,73.5592,773850.0],["2024-11-20",73.7803,73.8778,72.9937,73.7413,570900.0],["2024-11-21",73.7218,75.0023,73.7218,74.7618,625500.0],["2024-11-22",74.8918,75.8084,74.4823,75.5484,732750.0],["2024-11-25",76.0164,77.4335,75.6914,76.5235,1584000.0],["2024-11-26",76.1139,76.777,75.2559,75.8474,789450.0],["2024-11-27",76.3934,76.4974,75.3924,75.5874,595200.0],["2024-11-29",76.3739,76.3739,75.2169,75.2754,441750.0],["2024-12-02",75.8169,76.4236,74.8056,74.8578,831600.0],["2024-12-03",75.3341,75.4124,74.0227,74.2119,715500.0],["2024-12-04",74.362,74.636,73.6443,74.1336,598500.0],["2024-12-05",74.4664,75.0079,74.3098,74.4403,694350.0],["2024-12-06",74.2315,74.7795,73.429,74.2967,694050.0],["2024-12-09",74.2902,74.3816,72.1895,72.4047,667200.0],["2024-12-10",72.2873,72.8419,71.6153,72.1699,682050.0],["2024-12-11",72.8027,73.5987,72.1829,73.2333,764850.0],["2024-12-12",73.3312,73.6378,72.1699,72.7375,817050.0],["2024-12-13",73.0833,73.8596,71.9415,72.1438,958950.0],["2024-12-16",72.3069,72.3069,70.9173,71.4131,1031850.0],["2024-12-17",70.8846,70.9368,69.5798,69.9256,840000.0],["2024-12-18",70.3562,70.7933,66.6831,66.7549,815850.0],["2024-12-19",67.5051,68.9991,66.4613,66.7222,1480800.0],["2024-12-20",66.4548,68.4446,66.383,68.1706,3198900.0],["2024-12-23",67.7009,69.1753,67.2115,69.1166,762450.0],["2024-12-24",69.2536,70.1017,68.9926,69.9908,393150.0],["2024-12-26",69.7429,70.4214,69.358,70.2779,595650.0],["2024-12-27",69.7494,70.3888,69.0905,69.5863,495300.0],["2024-12-30",68.7773,69.7233,68.3989,69.2536,532350.0],["2024-12-31",69.7233,69.7755,68.7578,69.2079,703500.0],["2025-01-02",69.632,70.304,69.1035,69.2406,724050.0],["2025-01-03",69.3515,70.6628,69.0513,70.5649,723300.0],["2025-01-06",71.1652,71.5958,70.6041,70.8194,1200900.0],["2025-01-07",71.3544,71.5109,68.9665,70.5388,1052250.0],["2025-01-08",70.2192,70.8194,69.9125,70.7998,749250.0],["2025-01-10",69.1035,69.8212,67.4007,67.8444,1176900.0],["2025-01-13",67.1789,68.5033,66.918,68.4316,880500.0],["2025-01-14",69.084,70.2518,68.6338,70.0365,1423200.0],["2025-01-15",71.7654,72.2873,71.2239,71.7915,1807200.0],["2025-01-16",72.0003,73.3377,71.9742,72.9658,1606800.0],["2025-01-17",73.3899,74.4207,73.1746,74.2967,1119750.0],["2025-01-21",74.7012,75.9408,74.7012,75.8299,943050.0],["2025-01-22",75.2232,75.4646,74.0814,75.0405,793650.0],["2025-01-23",74.9492,75.5885,74.499,74.9948,843300.0],["2025-01-24",74.3685,74.8252,74.2315,74.5577,919650.0],["2025-01-27",73.4225,74.2315,72.6396,73.8727,883800.0],["2025-01-28",73.3181,75.6864,73.3181,75.1645,873750.0],["2025-01-29",76.0061,77.4871,74.4077,76.665,1702050.0],["2025-01-30",77.6371,78.707,75.047,76.7237,1422750.0],["2025-01-31",77.0043,77.2848,74.8448,75.582,1573950.0],["2025-02-03",73.3573,74.1989,72.1373,73.6574,1103100.0],["2025-02-04",73.6704,74.1924,72.7766,73.1746,890400.0],["2025-02-05",73.2529,73.9444,72.2873,73.8596,1144500.0],["2025-02-06",74.7273,75.2819,74.1663,74.636,579450.0],["2025-02-07",75.0209,75.2167,73.8923,73.9836,726000.0],["2025-02-10",74.1989,74.1989,70.7998,71.4653,1762500.0],["2025-02-11",71.3935,71.3935,69.6907,70.7085,1180650.0],["2025-02-12",69.8603,70.591,69.4689,70.4475,1182900.0],["2025-02-13",70.976,71.1065,70.0887,70.9694,885300.0],["2025-02-14",71.0869,72.1895,71.0869,72.0068,643350.0],["2025-02-18",71.8306,72.8223,71.8306,72.6527,837450.0],["2025-02-19",72.5287,72.6461,71.6088,72.0916,809550.0],["2025-02-20",71.935,71.935,68.7773,69.9386,1758750.0],["2025-02-21",70.3431,70.3431,67.1724,67.7922,1233600.0],["2025-02-24",68.4707,69.4493,66.6505,68.8621,1777200.0],["2025-02-25",69.084,69.2862,66.4352,67.8574,1054350.0],["2025-02-26",68.3272,69.4102,68.001,68.4381,560400.0],["2025-02-27",68.9861,69.3515,67.6095,67.877,796350.0],["2025-02-28",67.9096,69.3254,67.4725,69.2797,894750.0],["2025-03-03",69.509,69.9481,67.6481,67.8316,821100.0],["2025-03-04",66.259,66.4556,63.5266,65.0926,1741050.0],["2025-03-05",65.5579,66.2393,64.3391,66.2,1384050.0],["2025-03-06",64.9485,66.1607,63.9263,64.4964,1501650.0],["2025-03-07",64.208,64.208,61.0956,63.199,1470000.0],["2025-03-10",61.6657,61.9278,59.2609,60.0341,1651200.0],["2025-03-11",60.1324,62.4585,59.8048,61.5281,1754400.0],["2025-03-12",62.9172,63.2383,61.8098,62.3668,1719150.0],["2025-03-13",62.5699,62.7206,60.0996,60.9646,1413450.0],["2025-03-14",61.9081,62.8255,61.1022,62.4782,1755750.0],["2025-03-17",62.203,63.5725,62.203,63.4742,1267800.0],["2025-03-18",63.5462,63.5462,62.3013,63.081,892350.0],["2025-03-19",63.0024,65.0599,62.4651,64.6602,912900.0],["2025-03-20",63.7297,65.0009,63.6314,64.3588,702900.0],["2025-03-21",63.5856,64.8109,63.2645,64.3915,1676100.0],["2025-03-24",65.5251,67.255,65.0206,66.9536,895800.0],["2025-03-25",67.0387,67.3467,66.1017,66.757,741900.0],["2025-03-26",67.0322,67.2484,64.7585,64.9288,1295400.0],["2025-03-27",64.385,64.7454,62.8976,63.6052,1212900.0],["2025-03-28",63.199,63.5856,60.9908,61.5084,1226550.0],["2025-03-31",60.401,62.1178,59.4575,61.764,1539600.0],["2025-04-01",61.3905,62.4782,60.6435,62.1178,1063350.0],["2025-04-02",60.9187,63.4938,60.9187,63.2317,1129950.0],["2025-04-03",58.4484,59.0774,55.7619,56.3581,2110950.0],["2025-04-04",53.5733,53.9534,50.8802,51.85,3150900.0],["2025-04-07",49.8384,53.842,48.0102,51.4438,2631300.0],["2025-04-08",53.2588,53.9272,49.4649,50.1201,2394150.0],["2025-04-09",49.1176,57.2231,48.921,56.5744,1971600.0],["2025-04-10",55.0149,55.3032,51.0244,52.5315,1384050.0],["2025-04-11",51.5879,53.842,50.605,53.8027,2052450.0],["2025-04-14",55.3556,55.8143,54.3203,55.2573,2186100.0],["2025-04-15",55.5915,56.7644,55.5915,56.155,1943250.0],["2025-04-16",55.1918,55.906,54.2482,54.8118,1675650.0],["2025-04-17",55.1394,56.2271,54.6807,55.7815,1544850.0],["2025-04-21",55.1328,55.159,53.7306,54.4251,1906950.0],["2025-04-22",55.6374,56.5351,54.8052,56.404,1999050.0],["2025-04-23",53.8092,57.9045,53.5602,54.2548,2890050.0],["2025-04-24",54.779,56.6137,54.7135,56.1812,1950900.0],["2025-04-25",55.7881,56.7382,55.5522,56.2009,1375350.0],["2025-04-28",56.2467,57.1772,55.6898,56.345,1302600.0],["2025-04-29",56.0633,56.6465,55.1066,56.4892,1087800.0],["2025-04-30",55.1983,56.2795,54.53,56.1485,1056600.0],["2025-05-01",56.155,57.5048,55.9584,56.6727,966600.0],["2025-05-02",57.7997,58.966,57.5114,58.586,926100.0],["2025-05-05",58.0028,59.3461,57.8259,58.3436,814800.0],["2025-05-06",57.2427,58.6057,57.2427,57.7538,891750.0],["2025-05-07",58.1732,58.8874,58.1339,58.3108,894450.0],["2025-05-08",58.9857,60.6435,58.8219,59.9948,997050.0],["2025-05-09",60.3683,60.7811,59.7392,59.8834,622200.0],["2025-05-12",63.2448,65.5251,63.0614,64.4439,2089200.0],["2025-05-13",64.6471,65.7872,64.4833,65.2106,1389300.0],["2025-05-14",64.9944,65.453,64.7847,65.0664,1142250.0],["2025-05-15",64.457,64.8109,63.8935,64.3325,884850.0],["2025-05-16",64.4964,65.0402,63.769,64.7781,677250.0],["2025-05-19",63.7887,64.6667,63.2186,64.5357,719400.0],["2025-05-20",64.2277,64.2801,63.3366,63.7035,668550.0],["2025-05-21",63.1924,63.3169,61.8623,61.9212,877200.0],["2025-05-22",61.8229,62.4847,61.6919,61.7902,1669650.0],["2025-05-23",59.7917,61.4822,59.582,61.0235,919800.0],["2025-05-27",62.1309,62.6748,61.3577,62.6486,1151550.0],["2025-05-28",62.6551,62.7141,61.7836,61.9474,663900.0],["2025-05-29",62.5634,62.5634,61.6657,62.2095,595650.0],["2025-05-30",61.6657,62.0064,60.9777,61.7378,845700.0],["2025-06-02",61.6324,61.639,60.4537,61.3032,507900.0],["2025-06-03",61.3032,62.3106,60.8159,61.9485,682800.0],["2025-06-04",62.0077,62.7189,61.4217,61.4678,949350.0],["2025-06-05",61.4546,62.8045,61.1188,62.4357,1366950.0],["2025-06-06",63.4695,64.2663,63.0086,63.5617,756900.0],["2025-06-09",64.2004,64.286,63.0744,63.621,877050.0],["2025-06-10",63.4168,64.1609,63.2917,63.5815,645600.0],["2025-06-11",63.7329,64.3255,63.351,63.6605,707850.0],["2025-06-12",62.6925,63.8975,62.2975,63.858,584250.0],["2025-06-13",62.7913,63.6868,62.1263,62.7979,1002600.0],["2025-06-16",63.4827,64.7469,63.1732,64.1675,1012650.0],["2025-06-17",63.588,64.398,62.9493,63.193,1157100.0],["2025-06-18",63.1271,64.5757,63.1271,64.016,992400.0],["2025-06-20",64.4243,64.7469,63.9173,64.1214,1321200.0],["2025-06-23",63.9239,65.3725,63.5683,65.2737,1002000.0],["2025-06-24",66.1956,66.9462,65.9322,66.268,1015050.0],["2025-06-25",66.6367,67.4598,66.1956,67.4269,1035600.0],["2025-06-26",67.2294,68.3685,66.9857,67.9207,1541850.0],["2025-06-27",68.0854,69.0731,67.4269,68.2697,1523250.0],["2025-06-30",68.7833,69.0797,67.8878,68.3356,998700.0],["2025-07-01",67.9668,69.8632,67.9668,69.3101,802500.0],["2025-07-02",69.7974,70.8443,69.1718,70.6863,1160850.0],["2025-07-03",71.1143,71.9769,70.5678,71.9045,700500.0],["2025-07-07",71.7135,72.2403,70.5875,70.7522,867750.0],["2025-07-08",71.2592,71.6543,70.5875,70.7522,1438050.0],["2025-07-09",71.5028,72.214,70.8641,71.4436,1627350.0],["2025-07-10",71.6674,72.879,71.4501,72.1679,1389300.0],["2025-07-11",72.0559,73.0239,71.0946,71.2328,1121250.0],["2025-07-14",71.4567,72.6946,71.2131,72.6222,876450.0],["2025-07-15",72.3786,72.4312,70.6402,70.6665,890700.0],["2025-07-16",71.0748,71.5028,69.8632,70.818,1463250.0],["2025-07-17",70.66,72.5037,70.66,72.1744,1064550.0],["2025-07-18",72.6551,73.1819,72.1547,72.4247,905250.0],["2025-07-21",72.6815,72.6815,71.6016,71.6477,768450.0],["2025-07-22",71.7464,72.9646,71.2197,72.721,799500.0],["2025-07-23",73.07,73.149,72.3456,72.8329,858600.0],["2025-07-24",73.0436,73.7087,72.5629,73.1029,763950.0],["2025-07-25",73.735,74.4001,73.0897,74.2025,1114950.0],["2025-07-28",74.3671,74.3671,73.5243,73.5572,769650.0],["2025-07-29",74.1762,74.2157,72.3193,72.4905,1723050.0],["2025-07-30",76.5532,76.8759,74.2157,75.1178,2603850.0],["2025-07-31",75.796,76.382,74.5976,75.1441,1552500.0],["2025-08-01",73.5111,74.4462,71.3975,73.2017,1331400.0],["2025-08-04",73.9325,74.5383,73.6296,73.9259,863850.0],["2025-08-05",74.1301,74.6371,72.8066,73.8799,1702500.0],["2025-08-06",73.9786,74.3013,73.2741,73.6362,1342950.0],["2025-08-07",74.3803,74.3803,72.214,72.6288,706200.0],["2025-08-08",73.2148,73.9655,72.7671,73.5111,511650.0],["2025-08-11",73.6692,73.9325,73.1621,73.1753,773550.0],["2025-08-12",73.6165,75.4273,73.5967,75.3746,714900.0],["2025-08-13",75.6182,76.573,74.1103,76.5401,1497000.0],["2025-08-14",76.0265,76.3359,75.4207,76.3162,1046250.0],["2025-08-15",76.4479,76.4479,75.0717,75.1968,1387950.0],["2025-08-18",75.0651,75.289,74.591,74.8742,842550.0],["2025-08-19",74.8215,75.1112,73.9457,74.2354,616350.0],["2025-08-20",74.1235,74.2552,72.4115,73.0831,1238400.0],["2025-08-21",72.6156,73.0831,72.2534,72.8592,1015200.0],["2025-08-22",73.0963,75.8816,73.0173,75.2824,1157100.0],["2025-08-25",75.2231,76.0857,74.7227,75.8158,1007250.0],["2025-08-26",76.066,76.4874,75.5458,76.382,701850.0],["2025-08-27",75.9211,77.2973,75.9211,76.6323,1260000.0],["2025-08-28",76.8693,77.3631,76.5269,76.6454,817050.0],["2025-08-29",76.7179,76.7574,75.6577,75.9145,970650.0],["2025-09-02",74.6584,75.617,73.6932,75.5641,903750.0],["2025-09-03",75.1807,75.7294,74.0833,75.0154,1234350.0],["2025-09-04",75.2666,76.5492,74.9691,76.4963,759450.0],["2025-09-05",76.6351,76.8269,73.799,74.427,1104300.0],["2025-09-08",74.2287,74.8171,73.9643,74.6055,918150.0],["2025-09-09",74.2816,74.8435,73.9841,74.4403,840900.0],["2025-09-10",74.3808,75.3195,74.1824,74.7973,885300.0],["2025-09-11",75.0022,76.3905,74.7642,76.2385,1240350.0],["2025-09-12",76.06,76.5161,75.4848,76.2186,1287900.0],["2025-09-15",76.3178,76.8533,75.0551,75.1741,714300.0],["2025-09-16",75.3526,75.5245,74.0436,74.6783,701550.0],["2025-09-17",74.784,76.2583,74.4138,75.379,1185900.0],["2025-09-18",75.8418,76.9657,75.4121,76.4037,1268250.0],["2025-09-19",76.1856,76.2517,75.2799,76.0269,3878700.0],["2025-09-22",75.4319,76.2385,75.4319,75.7426,829200.0],["2025-09-23",76.0269,76.9392,75.5443,75.6435,905550.0],["2025-09-24",75.8484,76.2715,74.0767,74.2551,1089300.0],["2025-09-25",73.6734,74.5394,73.2371,73.9907,820650.0],["2025-09-26",74.2882,76.3112,74.2882,75.8021,1959450.0],["2025-09-29",76.2385,76.2385,75.0353,75.974,1206900.0],["2025-09-30",76.2781,76.6946,73.7131,75.0154,1136400.0],["2025-10-01",74.1957,74.513,73.1445,73.918,1603950.0],["2025-10-02",73.8188,74.5196,73.6271,74.1031,989700.0],["2025-10-03",73.8717,74.2089,73.0784,73.6602,857700.0],["2025-10-06",74.2023,75.0419,73.6932,74.8766,1361700.0],["2025-10-07",75.1675,75.6964,73.0718,73.3759,1066500.0],["2025-10-08",74.5725,75.6435,73.799,73.8651,1432500.0],["2025-10-09",74.3741,74.8898,73.2503,73.6139,860400.0],["2025-10-10",74.0568,74.3543,70.7116,70.7778,1312200.0],["2025-10-13",72.0471,72.7148,71.5446,72.3908,806850.0],["2025-10-14",71.5711,73.9378,71.5116,73.4288,608100.0],["2025-10-15",74.6254,74.8039,73.442,74.0833,762750.0],["2025-10-16",74.2221,74.275,70.8571,71.6768,1652400.0],["2025-10-17",71.7826,73.0586,71.1017,72.8536,1030950.0],["2025-10-20",73.5808,74.6584,73.5015,74.1428,772800.0],["2025-10-21",73.2371,74.6584,73.2371,74.2948,1285050.0],["2025-10-22",74.8039,78.1491,74.1362,77.1442,2552700.0],["2025-10-23",77.6664,78.4003,76.6417,77.0715,1516650.0],["2025-10-24",78.0102,78.5722,77.3954,77.9706,899250.0],["2025-10-27",79.0746,79.9737,78.6449,78.711,1165200.0],["2025-10-28",78.5523,78.6317,77.5078,77.7127,1023300.0],["2025-10-29",76.8731,77.7392,76.4897,77.7193,1631400.0],["2025-10-30",77.3954,79.5837,77.3954,77.8582,1777350.0],["2025-10-31",77.7854,78.6317,76.9392,78.2945,1387200.0],["2025-11-03",77.9441,78.7705,77.1045,78.7573,1150200.0],["2025-11-04",78.0367,79.4911,77.5078,78.9556,966450.0],["2025-11-05",78.9887,79.6233,77.9111,78.982,897150.0],["2025-11-06",79.1341,79.815,78.0499,79.3787,819150.0],["2025-11-07",78.9688,80.4828,78.3672,80.4828,813000.0],["2025-11-10",81.1042,81.6926,79.7423,80.5621,992400.0],["2025-11-11",80.7075,81.6463,80.5885,80.9786,2064450.0],["2025-11-12",81.4215,83.1206,81.091,82.6512,1073550.0],["2025-11-13",82.076,82.8561,80.5951,80.6811,967950.0],["2025-11-14",79.9208,80.7604,78.8102,79.8613,969900.0],["2025-11-17",79.5308,79.7754,76.5624,76.8665,835200.0],["2025-11-18",76.2385,77.845,75.9674,77.2169,1011000.0],["2025-11-19",77.7061,78.5722,77.1243,78.4201,1134150.0],["2025-11-20",80.0068,80.6612,76.0401,76.1856,2455650.0],["2025-11-21",76.4302,77.9639,74.7576,77.3227,1650450.0],["2025-11-24",78.2284,78.7044,76.774,78.3804,1296300.0],["2025-11-25",77.1905,79.934,77.1905,79.7225,842850.0],["2025-11-26",79.9539,80.9455,79.663,80.0993,695850.0],["2025-11-28",80.4761,80.9984,80.0927,80.6546,464550.0],["2025-12-01",80.1503,81.0793,78.8496,80.4556,804750.0],["2025-12-02",80.9201,80.94,79.772,79.7986,579600.0],["2025-12-03",79.8849,81.7761,79.8849,81.5704,740700.0],["2025-12-04",82.0947,83.3754,81.7363,82.745,990600.0],["2025-12-05",82.5459,84.0722,82.5393,83.7802,870900.0],["2025-12-08",83.5081,83.9992,82.6853,83.402,1026600.0],["2025-12-09",83.2759,85.9768,82.8445,84.2116,1319100.0],["2025-12-10",84.2315,86.7996,84.0125,86.2621,1356150.0],["2025-12-11",86.4015,88.1401,85.8772,87.3571,1754400.0],["2025-12-12",88.1335,88.3126,85.4724,86.1758,1571700.0],["2025-12-15",86.7532,87.0982,84.7624,85.1008,1118250.0],["2025-12-16",84.7358,85.1937,83.8068,84.6628,1677150.0],["2025-12-17",84.8884,85.4392,82.7317,83.2361,2026500.0],["2025-12-18",83.9063,84.1651,82.8379,82.9175,1186350.0],["2025-12-19",83.1564,84.6031,83.1564,84.55,2016600.0],["2025-12-22",84.9548,85.8838,84.7889,85.426,828900.0],["2025-12-23",85.572,85.9568,85.1074,85.2003,802650.0],["2025-12-24",85.2601,85.9834,84.6695,85.3264,502050.0],["2025-12-26",85.0743,85.7644,85.0743,85.3662,528900.0],["2025-12-29",85.4525,85.4525,84.3111,84.7093,597900.0],["2025-12-30",84.8486,84.8486,84.0987,84.2381,585450.0],["2025-12-31",84.3642,84.3974,83.0768,83.0967,833550.0],["2026-01-02",83.1962,85.4061,82.9043,85.1472,823950.0],["2026-01-05",85.2866,89.4142,85.0543,88.1799,1285800.0],["2026-01-06",87.8083,88.817,87.0452,88.4055,1152900.0],["2026-01-07",87.8149,88.379,85.917,86.7001,1249950.0],["2026-01-08",86.2289,86.9257,85.7909,86.3152,1446450.0],["2026-01-09",86.6204,87.158,85.2335,86.4081,1216050.0],["2026-01-12",85.8573,87.503,85.1539,87.304,724350.0],["2026-01-13",87.2442,87.6026,85.3596,85.7379,1342800.0],["2026-01-14",84.3377,85.6118,82.9374,85.3928,1643550.0],["2026-01-15",85.8971,87.2243,85.499,86.4015,929250.0],["2026-01-16",86.6005,87.2177,85.8838,86.063,1183500.0],["2026-01-20",84.331,86.0763,83.8134,84.1983,1152600.0],["2026-01-21",84.6628,86.6536,83.674,85.426,1065150.0],["2026-01-22",86.6669,87.6225,85.99,86.8527,1042650.0],["2026-01-23",87.0518,87.0518,84.2514,85.1406,966900.0],["2026-01-26",85.1472,86.0166,84.4173,85.4857,1079400.0],["2026-01-27",85.5056,85.698,83.4219,83.8399,1474050.0],["2026-01-28",84.9415,84.9415,81.4974,83.7736,2719050.0],["2026-01-29",84.6827,85.3928,81.4443,82.6654,1916550.0],["2026-01-30",81.5837,82.9507,81.3514,81.8226,2078400.0],["2026-02-02",82.6455,82.7184,81.2983,82.4066,1532400.0],["2026-02-03",82.2871,82.9374,80.2764,82.4729,1972500.0],["2026-02-04",82.5459,86.0564,82.2407,85.5189,1581750.0],["2026-02-05",84.9482,85.5189,83.1631,84.9681,1600650.0],["2026-02-06",86.2687,87.2774,86.2157,86.6735,2056800.0],["2026-02-09",86.6138,87.4101,86.4612,86.6204,990150.0],["2026-02-10",86.1891,87.1248,80.3494,83.3024,4391250.0],["2026-02-11",84.1187,84.6097,81.6301,82.2937,1930200.0],["2026-02-12",82.5592,83.5878,76.7858,78.8032,2532900.0],["2026-02-13",79.4469,80.0242,77.1707,78.9691,1585650.0],["2026-02-17",79.3274,80.2897,77.5755,78.3785,1985550.0],["2026-02-18",78.5444,80.5219,78.3386,79.9578,2111550.0],["2026-02-19",79.281,79.8251,78.113,79.2478,1482900.0],["2026-02-20",78.6837,79.6858,77.675,79.573,1627050.0],["2026-02-23",78.5908,78.8762,73.9124,74.5826,2623950.0],["2026-02-24",74.4433,75.6975,73.9389,74.9941,2266500.0],["2026-02-25",75.8103,76.9119,74.5893,76.3346,1172400.0],["2026-02-26",76.9119,78.5842,76.9119,78.1197,1524300.0],["2026-02-27",76.1687,76.1985,73.053,73.71,1720200.0],["2026-03-02",72.25,76.11,71.91,75.57,1466500.0],["2026-03-03",73.27,75.37,72.67,74.74,1482700.0],["2026-03-04",75.25,75.36,74.28,75.2,1211000.0],["2026-03-05",74.62,76.3,73.87,75.08,889600.0],["2026-03-06",73.23,73.57,71.49,73.15,1345400.0],["2026-03-09",71.93,73.45,70.32,73.05,1254600.0],["2026-03-10",73.85,73.91,72.08,72.31,1417800.0],["2026-03-11",72.31,73.12,70.41,72.67,1703100.0],["2026-03-12",70.93,71.73,70.5,70.82,1565700.0],["2026-03-13",71.48,72.29,70.17,70.23,1122900.0],["2026-03-16",71.0,71.69,69.77,69.83,1724400.0],["2026-03-17",70.8,72.04,70.8,71.15,1230000.0],["2026-03-18",70.8,71.85,70.11,70.15,1926900.0],["2026-03-19",69.49,70.92,69.31,70.31,1053900.0],["2026-03-20",70.18,71.15,69.8,70.77,2223000.0],["2026-03-23",72.65,74.07,71.62,72.18,1793100.0],["2026-03-24",71.65,73.3,71.48,72.1,1432700.0],["2026-03-25",72.64,73.58,71.49,72.53,893100.0],["2026-03-26",72.04,73.07,71.83,72.24,1126300.0],["2026-03-27",71.67,72.62,70.54,70.93,2635300.0],["2026-03-30",71.22,72.85,71.02,71.86,1848600.0],["2026-03-31",71.52,74.52,71.52,73.92,1692600.0],["2026-04-01",74.81,75.63,72.97,73.98,1777200.0],["2026-04-02",72.61,75.37,72.39,74.07,1104300.0],["2026-04-06",73.85,74.47,73.08,73.15,1318500.0],["2026-04-07",72.59,73.84,72.12,73.6,1030200.0],["2026-04-08",75.88,77.58,75.7,76.92,1582700.0],["2026-04-09",76.52,77.63,75.61,77.13,1302700.0],["2026-04-10",77.71,77.71,76.36,77.24,840700.0],["2026-04-13",76.52,79.8,76.37,79.59,906000.0],["2026-04-14",80.08,81.08,79.52,80.66,1140500.0],["2026-04-15",79.58,82.27,79.58,81.85,963500.0],["2026-04-16",81.87,82.25,80.51,80.76,1438900.0],["2026-04-17",82.65,83.72,81.6,82.32,1251500.0],["2026-04-20",81.86,83.01,81.31,81.66,889800.0],["2026-04-21",80.53,83.82,80.53,82.27,1711200.0],["2026-04-22",81.4,82.47,77.29,77.37,2492600.0],["2026-04-23",75.99,79.91,75.78,76.89,2841800.0],["2026-04-24",76.93,78.09,76.57,77.19,1141900.0],["2026-04-27",77.21,78.45,77.03,77.78,1383500.0],["2026-04-28",77.58,78.94,77.42,78.14,1142900.0],["2026-04-29",77.8,78.11,76.71,77.35,994100.0],["2026-04-30",76.8,79.0,76.71,78.81,764200.0],["2026-05-01",78.82,79.04,76.71,77.03,1206500.0],["2026-05-04",77.63,77.69,75.35,76.36,1163300.0],["2026-05-05",76.73,77.98,76.51,77.75,691000.0],["2026-05-06",78.63,79.12,77.78,78.48,1271900.0],["2026-05-07",78.66,78.96,75.61,76.16,1890200.0],["2026-05-08",76.28,76.83,75.48,76.5,1402700.0],["2026-05-11",76.88,76.88,73.5,74.6,2623200.0],["2026-05-12",73.13,75.26,73.13,75.0,2004000.0],["2026-05-13",74.64,74.78,73.53,74.47,1587200.0],["2026-05-14",75.21,75.93,74.35,75.03,1022100.0],["2026-05-15",74.89,75.31,73.44,74.33,1219400.0],["2026-05-18",74.28,75.76,73.91,74.04,1011000.0],["2026-05-19",74.05,74.08,72.49,72.61,1053100.0],["2026-05-20",72.91,73.69,72.13,73.07,1161000.0],["2026-05-21",72.68,73.28,71.49,72.63,1758700.0],["2026-05-22",73.33,73.66,72.04,72.59,1222800.0],["2026-05-26",72.53,73.04,72.17,72.62,868800.0],["2026-05-27",72.43,72.43,70.15,70.63,1577800.0],["2026-05-28",69.66,70.61,69.0,70.35,1677500.0],["2026-05-29",69.62,71.41,69.6,70.15,1569600.0],["2026-06-01",69.16,70.42,68.81,69.33,1639300.0],["2026-06-02",68.93,69.85,68.39,69.38,1225100.0],["2026-06-03",68.79,69.37,67.96,69.37,1339200.0],["2026-06-04",70.0,71.47,69.71,71.42,1844500.0],["2026-06-05",71.59,71.66,70.28,70.72,1225300.0],["2026-06-08",70.61,71.46,70.26,70.33,1165900.0],["2026-06-09",70.76,72.02,69.77,71.4,1448100.0],["2026-06-10",71.04,72.14,70.17,70.46,1161900.0],["2026-06-11",70.67,71.63,69.99,71.4,1234100.0],["2026-06-12",72.12,73.38,71.64,72.66,891400.0],["2026-06-15",74.0,74.75,73.15,73.18,1137800.0],["2026-06-16",73.93,74.64,73.66,74.26,1010700.0],["2026-06-17",74.19,75.29,73.41,73.46,1483100.0],["2026-06-18",74.18,74.35,73.02,73.54,2191000.0],["2026-06-22",73.72,74.71,73.51,73.81,1341100.0],["2026-06-23",73.01,74.25,72.93,73.56,1283400.0],["2026-06-24",73.9,73.9,72.12,72.88,1392500.0],["2026-06-25",72.98,73.87,71.04,71.47,1660900.0],["2026-06-26",70.56,70.82,68.02,69.27,3466100.0],["2026-06-29",69.1,69.91,67.81,67.98,2462300.0],["2026-06-30",68.3,70.37,68.23,69.77,1420800.0],["2026-07-01",70.07,72.12,70.07,71.85,1587100.0],["2026-07-02",72.76,73.45,72.45,73.17,993900.0],["2026-07-06",73.32,75.13,73.2601,75.09,1086287.149969],["2026-07-07",75.36,75.74,74.61,74.97,1065199.381437],["2026-07-08",74.64,74.87,72.46,73.31,1194928.71421],["2026-07-09",73.62,76.79,73.62,75.74,1525226.057203],["2026-07-10",76.3,77.01,74.64,75.2,1090820.207207],["2026-07-13",75.34,75.94,74.7,75.2,815607.422229],["2026-07-14",75.2,76.485,75.115,76.34,947423.55374],["2026-07-15",76.61,79,76.46,78.75,1920808.873149],["2026-07-16",78.88,79.115,78,78.69,1022567.713116],["2026-07-17",77.67,78.595,76.52,77.16,1082924.225204],["2026-07-20",77.75,77.77,76.82,77.47,846041.334467],["2026-07-21",77.45,77.81,76.67,77.61,1274147.033873],["2026-07-22",78.39,79.58,77.15,79.31,1707912.173225],["2026-07-23",78.96,80.51,78.77,79.56,1401575.696192],["2026-07-24",79.74,80.9,79.335,80.82,1231641.806441],["2026-07-27",81.79,83.04,81.735,82.37,1205670.318831],["2026-07-28",79.94,84.84,79.94,84.64,1713691.821126],["2026-07-29",83.91,84.59,81.835,81.92,1743759.099263],["2026-07-30",83.09,83.09,80.6,82.63,1282299.137272],["2026-07-31",82.86,83.325,81.92,82.91,903848.253236]]}