{"t":"WERN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-20",1.3393,1.4509,1.3393,1.4323,7500625.0],["1986-06-23",1.4323,1.5439,1.3951,1.4323,2129375.0],["1986-06-24",1.4323,1.5067,1.4137,1.5067,933750.0],["1986-06-25",1.5067,1.5625,1.4695,1.4881,1347500.0],["1986-06-26",1.4881,1.5439,1.4323,1.5439,760000.0],["1986-06-27",1.5439,1.6276,1.5439,1.5625,803750.0],["1986-06-30",1.5625,1.5811,1.5253,1.5811,533750.0],["1986-07-01",1.5811,1.6183,1.5625,1.5997,486250.0],["1986-07-02",1.5997,1.5997,1.5625,1.5625,201250.0],["1986-07-03",1.5625,1.5625,1.4509,1.4509,263750.0],["1986-07-07",1.4509,1.5067,1.4509,1.4509,262500.0],["1986-07-08",1.4509,1.4509,1.3951,1.4323,236250.0],["1986-07-09",1.4323,1.4695,1.4137,1.4695,306875.0],["1986-07-10",1.4695,1.4881,1.4509,1.4509,283125.0],["1986-07-11",1.4509,1.4881,1.4509,1.4695,163750.0],["1986-07-14",1.4695,1.5253,1.3951,1.4137,168125.0],["1986-07-15",1.4137,1.4509,1.3021,1.3021,188750.0],["1986-07-16",1.3021,1.3579,1.2835,1.3579,185000.0],["1986-07-17",1.3579,1.4323,1.3207,1.3951,204375.0],["1986-07-18",1.3951,1.4881,1.3951,1.4137,696875.0],["1986-07-21",1.4323,1.4695,1.4323,1.4695,357500.0],["1986-07-22",1.4695,1.4881,1.4323,1.4695,353125.0],["1986-07-23",1.4509,1.4509,1.4323,1.4509,48750.0],["1986-07-24",1.4509,1.4881,1.3951,1.4323,90625.0],["1986-07-25",1.4137,1.4137,1.3579,1.3765,33750.0],["1986-07-28",1.3765,1.3951,1.3021,1.3207,335000.0],["1986-07-29",1.3207,1.3393,1.3207,1.3207,16250.0],["1986-07-30",1.3207,1.3579,1.2835,1.3021,10000.0],["1986-07-31",1.3021,1.3393,1.3021,1.3021,8125.0],["1986-08-01",1.3021,1.3393,1.2649,1.2649,148750.0],["1986-08-04",1.2649,1.3021,1.1904,1.2649,86875.0],["1986-08-05",1.2463,1.2463,1.1532,1.1718,902500.0],["1986-08-06",1.1718,1.2091,1.1346,1.1904,112500.0],["1986-08-07",1.1904,1.209,1.1718,1.1718,111250.0],["1986-08-08",1.1718,1.209,1.1718,1.1718,21250.0],["1986-08-11",1.1718,1.237,1.1718,1.237,10000.0],["1986-08-12",1.237,1.2835,1.209,1.2835,272500.0],["1986-08-13",1.2835,1.3579,1.2835,1.3579,114375.0],["1986-08-14",1.3579,1.3579,1.3207,1.3207,45000.0],["1986-08-15",1.3207,1.3765,1.3207,1.3393,20000.0],["1986-08-18",1.3393,1.3579,1.3021,1.3021,51875.0],["1986-08-19",1.3021,1.3207,1.2649,1.3207,30000.0],["1986-08-20",1.3021,1.3021,1.2835,1.2835,16875.0],["1986-08-21",1.3021,1.3021,1.3021,1.3021,13125.0],["1986-08-22",1.3021,1.3021,1.2463,1.2463,6250.0],["1986-08-25",1.2463,1.2835,1.2463,1.2463,38750.0],["1986-08-26",1.2463,1.2835,1.2463,1.2463,10000.0],["1986-08-27",1.2463,1.2649,1.2463,1.2649,7500.0],["1986-08-28",1.2649,1.2649,1.2649,1.2649,6250.0],["1986-08-29",1.2649,1.2649,1.2649,1.2649,625.0],["1986-09-02",1.2649,1.2649,1.1904,1.1904,18750.0],["1986-09-03",1.1904,1.2463,1.1904,1.2463,273750.0],["1986-09-04",1.2649,1.2649,1.2649,1.2649,625.0],["1986-09-05",1.2649,1.2835,1.2277,1.2277,16875.0],["1986-09-08",1.2277,1.2649,1.2277,1.2649,60000.0],["1986-09-09",1.2649,1.2835,1.2463,1.2649,71875.0],["1986-09-10",1.2649,1.3021,1.2463,1.2463,17500.0],["1986-09-11",1.2463,1.2835,1.2277,1.2277,26250.0],["1986-09-12",1.2277,1.2835,1.2277,1.2277,88750.0],["1986-09-15",1.2277,1.2649,1.2277,1.2649,279375.0],["1986-09-16",1.2463,1.2463,1.1904,1.2463,296875.0],["1986-09-17",1.2277,1.2277,1.1904,1.2091,53125.0],["1986-09-18",1.2463,1.2835,1.2463,1.2835,660000.0],["1986-09-19",1.2835,1.2835,1.2463,1.2463,628125.0],["1986-09-22",1.2463,1.2649,1.2463,1.2463,952500.0],["1986-09-23",1.2463,1.2835,1.2463,1.2835,354375.0],["1986-09-24",1.2835,1.2835,1.2463,1.2835,18125.0],["1986-09-25",1.2835,1.2835,1.2091,1.2091,171875.0],["1986-09-26",1.2277,1.2835,1.2277,1.2835,56875.0],["1986-09-29",1.2835,1.2835,1.2277,1.2556,49375.0],["1986-09-30",1.2556,1.2649,1.2277,1.2649,3125.0],["1986-10-01",1.2649,1.2649,1.2277,1.2277,21250.0],["1986-10-02",1.2277,1.2556,1.2277,1.2556,8750.0],["1986-10-03",1.2556,1.2649,1.2277,1.2277,796875.0],["1986-10-06",1.2277,1.2277,1.2277,1.2277,1250.0],["1986-10-07",1.2277,1.2463,1.2091,1.2091,81875.0],["1986-10-08",1.2091,1.2463,1.2091,1.2091,38125.0],["1986-10-09",1.2091,1.2463,1.2091,1.2091,51250.0],["1986-10-10",1.2091,1.2463,1.2091,1.2091,6875.0],["1986-10-13",1.2091,1.2463,1.2091,1.2091,3125.0],["1986-10-14",1.2091,1.2463,1.2091,1.2091,625.0],["1986-10-15",1.209,1.2277,1.1718,1.1718,9375.0],["1986-10-16",1.2091,1.2091,1.2091,1.2091,3750.0],["1986-10-17",1.2091,1.2091,1.1904,1.1904,1875.0],["1986-10-20",1.1904,1.1997,1.1718,1.1997,65625.0],["1986-10-21",1.1904,1.1904,1.1346,1.1718,27500.0],["1986-10-22",1.1718,1.1718,1.116,1.1718,259375.0],["1986-10-23",1.1718,1.1904,1.1346,1.1811,334375.0],["1986-10-24",1.1811,1.2463,1.1718,1.2277,621250.0],["1986-10-27",1.2277,1.3207,1.2277,1.3207,323750.0],["1986-10-28",1.3207,1.3393,1.3021,1.3393,65000.0],["1986-10-29",1.3393,1.3765,1.3207,1.3207,44375.0],["1986-10-30",1.3207,1.3765,1.3207,1.3207,65625.0],["1986-10-31",1.3207,1.3207,1.3207,1.3207,0.0],["1986-11-03",1.3207,1.3765,1.3207,1.3207,60000.0],["1986-11-04",1.3207,1.3579,1.3207,1.3393,28125.0],["1986-11-05",1.3393,1.3579,1.3393,1.3579,20625.0],["1986-11-06",1.3579,1.3765,1.3393,1.3579,35000.0],["1986-11-07",1.3579,1.4695,1.3579,1.4137,515000.0],["1986-11-10",1.4137,1.4509,1.4137,1.4137,49375.0],["1986-11-11",1.4137,1.4695,1.4137,1.4695,61875.0],["1986-11-12",1.4137,1.4137,1.4137,1.4137,15625.0],["1986-11-13",1.4137,1.4695,1.4137,1.4509,51875.0],["1986-11-14",1.4509,1.4881,1.4323,1.4881,76875.0],["1986-11-17",1.4881,1.5067,1.4509,1.5067,151875.0],["1986-11-18",1.4881,1.4881,1.4509,1.4509,338750.0],["1986-11-19",1.4509,1.4881,1.4323,1.4323,196250.0],["1986-11-20",1.4323,1.4695,1.4323,1.4323,34375.0],["1986-11-21",1.4323,1.4695,1.4323,1.4323,626250.0],["1986-11-24",1.4323,1.4323,1.4323,1.4323,5000.0],["1986-11-25",1.4323,1.4695,1.4323,1.4509,61250.0],["1986-11-26",1.4509,1.4509,1.4323,1.4323,43125.0],["1986-11-28",1.4323,1.4323,1.4323,1.4323,625.0],["1986-12-01",1.4323,1.4695,1.4137,1.4509,325000.0],["1986-12-02",1.4509,1.4509,1.4044,1.4509,426875.0],["1986-12-03",1.4509,1.4509,1.4137,1.4137,11875.0],["1986-12-04",1.4323,1.4695,1.4323,1.4695,223125.0],["1986-12-05",1.4323,1.4323,1.4323,1.4323,27500.0],["1986-12-08",1.4323,1.4695,1.4323,1.4509,119375.0],["1986-12-09",1.4509,1.4695,1.4509,1.4509,128125.0],["1986-12-10",1.4509,1.4509,1.4509,1.4509,25000.0],["1986-12-11",1.4509,1.4602,1.4137,1.4137,176875.0],["1986-12-12",1.4137,1.4695,1.4137,1.4695,1875.0],["1986-12-15",1.4509,1.4509,1.4137,1.4323,56875.0],["1986-12-16",1.4323,1.4509,1.4323,1.4509,138750.0],["1986-12-17",1.4509,1.4509,1.3579,1.3951,124375.0],["1986-12-18",1.3951,1.4137,1.3579,1.4137,28125.0],["1986-12-19",1.4137,1.4137,1.3951,1.3951,25625.0],["1986-12-22",1.3951,1.4137,1.3951,1.4137,141875.0],["1986-12-23",1.4137,1.4137,1.3951,1.3951,54375.0],["1986-12-24",1.3951,1.4137,1.3951,1.3951,43750.0],["1986-12-26",1.3765,1.3765,1.3765,1.3765,9375.0],["1986-12-29",1.3765,1.4137,1.3579,1.3951,193125.0],["1986-12-30",1.3951,1.3951,1.3579,1.3579,18750.0],["1986-12-31",1.3579,1.3951,1.3579,1.3951,7500.0],["1987-01-02",1.3951,1.4137,1.3951,1.4137,18125.0],["1987-01-05",1.4137,1.4509,1.3765,1.4137,233125.0],["1987-01-06",1.4137,1.5067,1.4137,1.4695,156250.0],["1987-01-07",1.4695,1.5439,1.4695,1.5439,42500.0],["1987-01-08",1.5439,1.5439,1.5067,1.5067,100625.0],["1987-01-09",1.5067,1.5718,1.5067,1.5625,73750.0],["1987-01-12",1.5625,1.5811,1.5253,1.5439,36250.0],["1987-01-13",1.5439,1.5811,1.5439,1.5811,95000.0],["1987-01-14",1.5811,1.5811,1.5439,1.5811,127500.0],["1987-01-15",1.5811,1.5997,1.5625,1.5625,205000.0],["1987-01-16",1.5625,1.5997,1.5625,1.5625,47500.0],["1987-01-19",1.5625,1.5811,1.5625,1.5811,75625.0],["1987-01-20",1.5811,1.6183,1.5439,1.5625,496250.0],["1987-01-21",1.5625,1.5997,1.5625,1.5625,6875.0],["1987-01-22",1.5625,1.5997,1.5625,1.5625,20625.0],["1987-01-23",1.5625,1.5997,1.5625,1.5811,98125.0],["1987-01-26",1.5811,1.5811,1.5625,1.5625,61875.0],["1987-01-27",1.5625,1.5811,1.5625,1.5625,478750.0],["1987-01-28",1.5625,1.5811,1.5439,1.5811,13750.0],["1987-01-29",1.5718,1.5718,1.5439,1.5532,250625.0],["1987-01-30",1.5532,1.5811,1.5439,1.5439,32500.0],["1987-02-02",1.5439,1.5811,1.5439,1.5439,38750.0],["1987-02-03",1.5439,1.5439,1.5067,1.5439,158125.0],["1987-02-04",1.5253,1.5253,1.4695,1.4881,275625.0],["1987-02-05",1.4881,1.5253,1.4881,1.5253,21250.0],["1987-02-06",1.5067,1.5067,1.4695,1.4881,34375.0],["1987-02-09",1.4881,1.5067,1.4881,1.4881,268750.0],["1987-02-10",1.4881,1.5067,1.4881,1.5067,93125.0],["1987-02-11",1.5067,1.5439,1.4881,1.4881,35000.0],["1987-02-12",1.5067,1.5439,1.5067,1.5067,5625.0],["1987-02-13",1.5067,1.5439,1.5067,1.5439,27500.0],["1987-02-17",1.5439,1.5997,1.5439,1.5811,51250.0],["1987-02-18",1.5811,1.6183,1.5625,1.5811,18750.0],["1987-02-19",1.5811,1.6555,1.5811,1.5997,67500.0],["1987-02-20",1.5997,1.6741,1.5997,1.6369,388750.0],["1987-02-23",1.6369,1.6555,1.6183,1.6183,15625.0],["1987-02-24",1.6183,1.6741,1.6183,1.6741,39375.0],["1987-02-25",1.6741,1.6741,1.6183,1.6741,130625.0],["1987-02-26",1.6741,1.6741,1.6369,1.6369,16875.0],["1987-02-27",1.6369,1.6927,1.6369,1.6927,5625.0],["1987-03-02",1.6927,1.6927,1.6369,1.6369,22500.0],["1987-03-03",1.6369,1.6927,1.6369,1.6369,18750.0],["1987-03-04",1.6369,1.6741,1.6369,1.6741,27500.0],["1987-03-05",1.6741,1.6741,1.6369,1.6462,358125.0],["1987-03-06",1.6741,1.6741,1.6741,1.6741,98125.0],["1987-03-09",1.6555,1.6555,1.5997,1.6369,127500.0],["1987-03-10",1.6369,1.6555,1.5997,1.5997,24375.0],["1987-03-11",1.5997,1.6555,1.5811,1.5811,11250.0],["1987-03-12",1.5811,1.6555,1.5811,1.6555,8125.0],["1987-03-13",1.6555,1.6555,1.6555,1.6555,0.0],["1987-03-16",1.6369,1.6369,1.5811,1.5997,27500.0],["1987-03-17",1.5997,1.6555,1.5997,1.5997,13125.0],["1987-03-18",1.5997,1.6555,1.5997,1.5997,14375.0],["1987-03-19",1.5997,1.6555,1.5997,1.5997,3750.0],["1987-03-20",1.5997,1.5997,1.5997,1.5997,0.0],["1987-03-23",1.6369,1.7485,1.6369,1.7485,117500.0],["1987-03-24",1.7485,1.7485,1.6741,1.6741,52500.0],["1987-03-25",1.6555,1.6555,1.6555,1.6555,8750.0],["1987-03-26",1.6555,1.7113,1.6369,1.6369,81250.0],["1987-03-27",1.6369,1.6369,1.6369,1.6369,0.0],["1987-03-30",1.6369,1.6369,1.5997,1.5997,176250.0],["1987-03-31",1.5997,1.6183,1.5811,1.6183,21250.0],["1987-04-01",1.6183,1.6369,1.5811,1.5811,31875.0],["1987-04-02",1.5811,1.6183,1.5811,1.6183,78125.0],["1987-04-03",1.6183,1.6183,1.6183,1.6183,0.0],["1987-04-06",1.6183,1.6183,1.5811,1.5811,11250.0],["1987-04-07",1.5811,1.6369,1.5439,1.5439,31875.0],["1987-04-08",1.5439,1.5718,1.5253,1.5439,106250.0],["1987-04-09",1.5439,1.5625,1.5253,1.5253,162500.0],["1987-04-10",1.5253,1.5439,1.5067,1.516,3562500.0],["1987-04-13",1.516,1.5253,1.5067,1.5067,1300625.0],["1987-04-14",1.5067,1.5067,1.4881,1.4881,864375.0],["1987-04-15",1.4881,1.4881,1.4881,1.4881,230625.0],["1987-04-16",1.4881,1.5067,1.4881,1.4881,127500.0],["1987-04-20",1.4881,1.5067,1.4881,1.5067,290625.0],["1987-04-21",1.4881,1.4881,1.4695,1.4881,470000.0],["1987-04-22",1.4881,1.5067,1.4881,1.4881,243125.0],["1987-04-23",1.4881,1.4881,1.4323,1.4323,67500.0],["1987-04-24",1.4323,1.4323,1.3951,1.3951,110000.0],["1987-04-27",1.3951,1.4323,1.3207,1.3393,173125.0],["1987-04-28",1.3393,1.4509,1.3207,1.4323,734375.0],["1987-04-29",1.4323,1.4695,1.4137,1.4695,406250.0],["1987-04-30",1.4602,1.4602,1.4323,1.4323,163125.0],["1987-05-01",1.4323,1.4695,1.4323,1.4695,760000.0],["1987-05-04",1.4137,1.4137,1.4137,1.4137,66875.0],["1987-05-05",1.4137,1.4509,1.4137,1.4509,428125.0],["1987-05-06",1.4509,1.4509,1.4137,1.4323,11875.0],["1987-05-07",1.4323,1.4323,1.4137,1.4137,9375.0],["1987-05-08",1.4323,1.4881,1.4323,1.4509,131250.0],["1987-05-11",1.4509,1.5067,1.4509,1.4509,21875.0],["1987-05-12",1.4509,1.4881,1.4323,1.4881,3750.0],["1987-05-13",1.4695,1.4695,1.4323,1.4695,114375.0],["1987-05-14",1.4695,1.4881,1.4323,1.4323,16875.0],["1987-05-15",1.4323,1.4695,1.4323,1.4509,12500.0],["1987-05-18",1.4323,1.4323,1.3765,1.3765,65000.0],["1987-05-19",1.3765,1.3765,1.3393,1.3393,27500.0],["1987-05-20",1.3393,1.3579,1.33,1.3579,136250.0],["1987-05-21",1.3393,1.3393,1.3207,1.3207,20000.0],["1987-05-22",1.3207,1.3579,1.3207,1.3207,16875.0],["1987-05-26",1.3207,1.3207,1.2835,1.2835,11250.0],["1987-05-27",1.3021,1.3579,1.3021,1.3579,1148125.0],["1987-05-28",1.3393,1.3393,1.3021,1.3021,225000.0],["1987-05-29",1.3021,1.3207,1.3021,1.3021,23125.0],["1987-06-01",1.3021,1.3207,1.3021,1.3207,5000.0],["1987-06-02",1.3207,1.3207,1.2835,1.2835,207500.0],["1987-06-03",1.2835,1.3021,1.2649,1.3021,62500.0],["1987-06-04",1.3021,1.3021,1.2649,1.2649,3125.0],["1987-06-05",1.2835,1.3207,1.2835,1.3207,273750.0],["1987-06-08",1.2835,1.2835,1.2835,1.2835,28125.0],["1987-06-09",1.2835,1.3021,1.2649,1.3021,1163125.0],["1987-06-10",1.3021,1.3393,1.3021,1.3393,111250.0],["1987-06-11",1.3579,1.3579,1.3579,1.3579,16250.0],["1987-06-12",1.3579,1.3765,1.3393,1.3393,203125.0],["1987-06-15",1.3393,1.3765,1.3393,1.3765,110000.0],["1987-06-16",1.3951,1.4695,1.3951,1.4137,377500.0],["1987-06-17",1.4323,1.4695,1.4323,1.4509,181250.0],["1987-06-18",1.4509,1.4881,1.3021,1.3765,300625.0],["1987-06-19",1.3765,1.4137,1.3579,1.3579,110000.0],["1987-06-22",1.3765,1.4137,1.3765,1.3765,13750.0],["1987-06-23",1.3765,1.4137,1.3765,1.4137,274375.0],["1987-06-24",1.4137,1.4137,1.3579,1.3579,82500.0],["1987-06-25",1.3579,1.3951,1.3579,1.3951,16875.0],["1987-06-26",1.3951,1.3951,1.3579,1.3579,133750.0],["1987-06-29",1.3579,1.3765,1.3579,1.3765,321875.0],["1987-06-30",1.3765,1.4137,1.3579,1.3579,173125.0],["1987-07-01",1.3579,1.3765,1.3393,1.3393,20000.0],["1987-07-02",1.3393,1.3765,1.3393,1.3579,51875.0],["1987-07-06",1.3579,1.3765,1.3393,1.3765,27500.0],["1987-07-07",1.3765,1.3765,1.3393,1.3393,175625.0],["1987-07-08",1.3393,1.3393,1.3393,1.3393,5000.0],["1987-07-09",1.3393,1.3765,1.3393,1.3393,127500.0],["1987-07-10",1.3393,1.3765,1.3393,1.3393,131250.0],["1987-07-13",1.3393,1.3765,1.3393,1.3765,15625.0],["1987-07-14",1.3765,1.3765,1.3579,1.3579,38125.0],["1987-07-15",1.3579,1.3579,1.3579,1.3579,7500.0],["1987-07-16",1.3579,1.4323,1.3579,1.4323,125625.0],["1987-07-17",1.4323,1.4695,1.4323,1.4695,83750.0],["1987-07-20",1.4509,1.4509,1.4509,1.4509,1875.0],["1987-07-21",1.4509,1.4695,1.4509,1.4509,114375.0],["1987-07-22",1.4509,1.4881,1.4509,1.4695,85000.0],["1987-07-23",1.4695,1.4881,1.4509,1.4509,7500.0],["1987-07-24",1.4788,1.5067,1.4788,1.4881,102500.0],["1987-07-27",1.4695,1.4695,1.4695,1.4695,15625.0],["1987-07-28",1.4695,1.5067,1.4695,1.5067,559375.0],["1987-07-29",1.5067,1.516,1.4695,1.516,8125.0],["1987-07-30",1.4695,1.4695,1.4695,1.4695,625.0],["1987-07-31",1.4695,1.4695,1.4695,1.4695,5625.0],["1987-08-03",1.4695,1.4881,1.4695,1.4881,76250.0],["1987-08-04",1.4881,1.4881,1.4695,1.4881,581875.0],["1987-08-05",1.4881,1.5067,1.4695,1.4881,513125.0],["1987-08-06",1.4881,1.4881,1.4695,1.4695,11875.0],["1987-08-07",1.4695,1.4881,1.4695,1.4881,45000.0],["1987-08-10",1.4881,1.5067,1.4788,1.4881,770625.0],["1987-08-11",1.4881,1.5067,1.4695,1.4788,2603750.0],["1987-08-12",1.5067,1.6183,1.5067,1.5811,290000.0],["1987-08-13",1.5811,1.6369,1.5811,1.6183,233125.0],["1987-08-14",1.6183,1.6555,1.6183,1.6183,20625.0],["1987-08-17",1.6183,1.6462,1.6183,1.6183,148125.0],["1987-08-18",1.6183,1.6555,1.5997,1.6369,172500.0],["1987-08-19",1.6369,1.6369,1.5997,1.5997,211250.0],["1987-08-20",1.5997,1.5997,1.5997,1.5997,1250.0],["1987-08-21",1.5997,1.6369,1.5997,1.5997,180625.0],["1987-08-24",1.5997,1.6183,1.5997,1.5997,135000.0],["1987-08-25",1.5997,1.5997,1.5997,1.5997,21875.0],["1987-08-26",1.5997,1.6183,1.5625,1.5625,36875.0],["1987-08-27",1.5625,1.5811,1.4881,1.4881,713125.0],["1987-08-28",1.5253,1.5346,1.5253,1.5346,13125.0],["1987-08-31",1.5346,1.5625,1.5253,1.5625,23125.0],["1987-09-01",1.5625,1.5811,1.5253,1.5253,472500.0],["1987-09-02",1.5253,1.5625,1.5253,1.5253,25625.0],["1987-09-03",1.5253,1.5439,1.5253,1.5253,180625.0],["1987-09-04",1.5253,1.5253,1.5253,1.5253,625.0],["1987-09-08",1.5253,1.5253,1.4881,1.4881,105625.0],["1987-09-09",1.4881,1.5067,1.4881,1.4974,195000.0],["1987-09-10",1.4974,1.5253,1.4881,1.4881,6250.0],["1987-09-11",1.4881,1.5253,1.4881,1.4974,630625.0],["1987-09-14",1.4974,1.5067,1.4881,1.5067,25625.0],["1987-09-15",1.5067,1.5067,1.4881,1.5067,18125.0],["1987-09-16",1.4881,1.4881,1.4881,1.4881,39375.0],["1987-09-17",1.4881,1.4974,1.4881,1.4974,86875.0],["1987-09-18",1.4974,1.5067,1.4881,1.4881,11875.0],["1987-09-21",1.4881,1.5067,1.4881,1.5067,52500.0],["1987-09-22",1.5067,1.5067,1.4974,1.5067,1024375.0],["1987-09-23",1.5253,1.5625,1.5253,1.5439,356250.0],["1987-09-24",1.5439,1.5625,1.5439,1.5439,1250.0],["1987-09-25",1.5439,1.5625,1.5439,1.5439,5000.0],["1987-09-28",1.5625,1.5625,1.5625,1.5625,625.0],["1987-09-29",1.5625,1.5625,1.5439,1.5439,10625.0],["1987-09-30",1.5439,1.5625,1.5439,1.5625,25000.0],["1987-10-01",1.5439,1.5439,1.5439,1.5439,7500.0],["1987-10-02",1.5625,1.5811,1.5625,1.5625,21875.0],["1987-10-05",1.5625,1.5811,1.5625,1.5811,28125.0],["1987-10-06",1.5811,1.5811,1.5625,1.5625,96250.0],["1987-10-07",1.5253,1.5253,1.5253,1.5253,28125.0],["1987-10-08",1.5253,1.5253,1.5067,1.5067,25000.0],["1987-10-09",1.5067,1.5439,1.5067,1.5067,15000.0],["1987-10-12",1.5067,1.5067,1.4881,1.4881,19375.0],["1987-10-13",1.5067,1.5253,1.5067,1.5253,180000.0],["1987-10-14",1.5067,1.5067,1.4881,1.4881,33125.0],["1987-10-15",1.4881,1.4881,1.4881,1.4881,29375.0],["1987-10-16",1.4695,1.4695,1.3393,1.3579,391875.0],["1987-10-19",1.3579,1.3579,1.3021,1.3021,48750.0],["1987-10-20",1.2835,1.2835,1.2649,1.2649,33125.0],["1987-10-21",1.2649,1.2835,1.2649,1.2835,7500.0],["1987-10-22",1.2835,1.2835,1.1532,1.1532,108750.0],["1987-10-23",1.1532,1.1532,1.1067,1.116,109375.0],["1987-10-26",1.0788,1.0788,0.9486,0.9672,161250.0],["1987-10-27",0.9672,0.9672,0.8556,0.8556,1048750.0],["1987-10-28",0.8742,0.93,0.8742,0.93,35000.0],["1987-10-29",0.93,0.9486,0.8928,0.93,200625.0],["1987-10-30",0.93,0.93,0.93,0.93,0.0],["1987-11-02",0.93,0.9486,0.9114,0.9486,93750.0],["1987-11-03",0.9486,0.9486,0.9114,0.93,573750.0],["1987-11-04",0.93,1.0044,0.9114,1.0044,93750.0],["1987-11-05",1.023,1.0788,1.023,1.0788,30625.0],["1987-11-06",1.0602,1.0602,1.0602,1.0602,1875.0],["1987-11-09",1.0602,1.0974,1.0323,1.0509,505000.0],["1987-11-10",1.0509,1.0788,1.0416,1.0788,18750.0],["1987-11-11",1.0416,1.0416,1.0416,1.0416,4375.0],["1987-11-12",1.0416,1.0788,1.0416,1.0416,314375.0],["1987-11-13",1.0416,1.0416,1.023,1.023,11250.0],["1987-11-16",1.023,1.0323,1.023,1.0323,506250.0],["1987-11-17",1.023,1.023,1.0044,1.0137,28750.0],["1987-11-18",1.0044,1.0044,1.0044,1.0044,30000.0],["1987-11-19",1.0044,1.023,0.9858,0.9858,29375.0],["1987-11-20",0.9858,0.9858,0.9672,0.9672,36250.0],["1987-11-23",0.9672,1.0044,0.9672,1.0044,94375.0],["1987-11-24",0.9858,0.9858,0.9486,0.9486,34375.0],["1987-11-25",0.9672,0.9672,0.9672,0.9672,6250.0],["1987-11-27",0.9672,0.9858,0.9672,0.9672,32500.0],["1987-11-30",0.9672,0.9858,0.9672,0.9672,206250.0],["1987-12-01",0.9672,1.0044,0.9672,0.9672,28750.0],["1987-12-02",0.9672,1.0044,0.9672,0.9672,23750.0],["1987-12-03",0.9672,0.9672,0.9672,0.9672,15625.0],["1987-12-04",0.9672,0.9672,0.9393,0.9486,791250.0],["1987-12-07",0.9486,0.9858,0.9486,0.9672,32500.0],["1987-12-08",0.9672,0.9672,0.9672,0.9672,2500.0],["1987-12-09",0.9672,0.9672,0.93,0.93,3750.0],["1987-12-10",0.93,0.9672,0.9114,0.9114,56875.0],["1987-12-11",0.93,0.9486,0.93,0.93,82500.0],["1987-12-14",0.93,1.0044,0.93,0.9858,191875.0],["1987-12-15",0.9858,1.0044,0.9486,1.0044,227500.0],["1987-12-16",1.0044,1.0416,0.9672,1.0416,300000.0],["1987-12-17",1.0416,1.116,1.0416,1.116,493750.0],["1987-12-18",1.1346,1.2463,1.1346,1.2463,100000.0],["1987-12-21",1.2091,1.2091,1.1904,1.2091,80625.0],["1987-12-22",1.209,1.209,1.1718,1.1718,73125.0],["1987-12-23",1.1718,1.1904,1.1532,1.1904,39375.0],["1987-12-24",1.1904,1.2091,1.1904,1.2091,22500.0],["1987-12-28",1.209,1.209,1.1532,1.1532,49375.0],["1987-12-29",1.1346,1.1346,1.1346,1.1346,23125.0],["1987-12-30",1.1346,1.1718,1.1346,1.1718,3750.0],["1987-12-31",1.1718,1.1904,1.1532,1.1532,10000.0],["1988-01-04",1.1532,1.1904,1.1532,1.1532,190000.0],["1988-01-05",1.1532,1.1904,1.1532,1.1904,35000.0],["1988-01-06",1.1904,1.1904,1.1532,1.1904,575000.0],["1988-01-07",1.1904,1.1904,1.1904,1.1904,125000.0],["1988-01-08",1.1904,1.1904,1.1532,1.1532,8750.0],["1988-01-11",1.1532,1.1532,1.0974,1.0974,40625.0],["1988-01-12",1.0974,1.0974,1.0974,1.0974,16875.0],["1988-01-13",1.0974,1.0974,1.0788,1.0788,30000.0],["1988-01-14",1.0788,1.0788,1.0788,1.0788,18750.0],["1988-01-15",1.116,1.116,1.116,1.116,62500.0],["1988-01-18",1.116,1.116,1.116,1.116,625.0],["1988-01-19",1.116,1.1346,1.0974,1.1346,4375.0],["1988-01-20",1.1346,1.1346,1.0974,1.1346,55000.0],["1988-01-21",1.1346,1.1346,1.116,1.116,10625.0],["1988-01-22",1.0974,1.0974,1.0788,1.0788,65625.0],["1988-01-25",1.116,1.116,1.116,1.116,25000.0],["1988-01-26",1.116,1.1346,1.116,1.116,15000.0],["1988-01-27",1.0974,1.0974,1.0974,1.0974,13125.0],["1988-01-28",1.0974,1.0974,1.0974,1.0974,12500.0],["1988-01-29",1.1346,1.1346,1.1346,1.1346,625.0],["1988-02-01",1.1346,1.1346,1.1346,1.1346,2500.0],["1988-02-02",1.1346,1.1346,1.1346,1.1346,10625.0],["1988-02-03",1.0974,1.0974,1.0974,1.0974,6250.0],["1988-02-04",1.1346,1.1346,1.1346,1.1346,12500.0],["1988-02-05",1.1346,1.1346,1.1346,1.1346,1875.0],["1988-02-08",1.0974,1.0974,1.0974,1.0974,18750.0],["1988-02-09",1.0974,1.1067,1.0974,1.1067,51875.0],["1988-02-10",1.1067,1.116,1.1067,1.116,15000.0],["1988-02-11",1.116,1.1346,1.0974,1.116,17500.0],["1988-02-12",1.116,1.1346,1.0974,1.116,625.0],["1988-02-16",1.116,1.1346,1.0974,1.116,625.0],["1988-02-17",1.0974,1.0974,1.0974,1.0974,6250.0],["1988-02-18",1.0974,1.0974,1.0974,1.0974,6250.0],["1988-02-19",1.0974,1.0974,1.0974,1.0974,1875.0],["1988-02-22",1.0974,1.0974,1.0974,1.0974,1250.0],["1988-02-23",1.0602,1.0602,1.0602,1.0602,1875.0],["1988-02-24",1.0602,1.116,1.0602,1.0974,40000.0],["1988-02-25",1.0788,1.0788,1.0788,1.0788,4375.0],["1988-02-26",1.0788,1.116,1.0602,1.0788,568125.0],["1988-02-29",1.0974,1.1346,1.0974,1.1346,971875.0],["1988-03-01",1.1346,1.1346,1.116,1.1346,30625.0],["1988-03-02",1.1346,1.1346,1.0974,1.1346,1544375.0],["1988-03-03",1.0974,1.0974,1.0974,1.0974,9375.0],["1988-03-04",1.0974,1.0974,1.0974,1.0974,625.0],["1988-03-07",1.116,1.1532,1.116,1.1532,276875.0],["1988-03-08",1.1532,1.1532,1.116,1.1532,625.0],["1988-03-09",1.1532,1.1532,1.1532,1.1532,3125.0],["1988-03-10",1.1346,1.1346,1.116,1.116,726250.0],["1988-03-11",1.116,1.116,1.116,1.116,0.0],["1988-03-14",1.1346,1.1532,1.1346,1.1346,3750.0],["1988-03-15",1.1346,1.1346,1.116,1.1346,35625.0],["1988-03-16",1.1346,1.1346,1.1346,1.1346,1250.0],["1988-03-17",1.116,1.116,1.116,1.116,16250.0],["1988-03-18",1.116,1.116,1.116,1.116,0.0],["1988-03-21",1.116,1.1346,1.116,1.1253,481250.0],["1988-03-22",1.1253,1.1346,1.116,1.1253,1095000.0],["1988-03-23",1.1253,1.1346,1.0788,1.0974,92500.0],["1988-03-24",1.0788,1.0788,1.0602,1.0602,84375.0],["1988-03-25",1.0602,1.0602,1.0602,1.0602,0.0],["1988-03-28",1.0602,1.0602,1.0416,1.0602,855625.0],["1988-03-29",1.0602,1.0602,1.0416,1.0602,38125.0],["1988-03-30",1.0602,1.0602,1.0416,1.0602,38750.0],["1988-03-31",1.0602,1.0602,1.0602,1.0602,0.0],["1988-04-04",1.0602,1.0602,1.0416,1.0416,3125.0],["1988-04-05",1.0416,1.0602,1.0416,1.0602,13750.0],["1988-04-06",1.0602,1.0602,1.0323,1.0602,978125.0],["1988-04-07",1.0602,1.0602,1.0323,1.0416,198125.0],["1988-04-08",1.0416,1.0602,1.0416,1.0416,3125.0],["1988-04-11",1.0416,1.0602,1.0416,1.0602,86250.0],["1988-04-12",1.0602,1.0602,1.0416,1.0416,197500.0],["1988-04-13",1.023,1.023,0.8928,0.9672,333125.0],["1988-04-14",0.9486,0.9486,0.93,0.9486,111875.0],["1988-04-15",0.9486,0.9672,0.93,0.9486,573750.0],["1988-04-18",0.9486,0.9672,0.93,0.9486,625.0],["1988-04-19",0.9672,0.9858,0.9672,0.9672,165000.0],["1988-04-20",0.9765,0.9858,0.9765,0.9858,283125.0],["1988-04-21",0.9858,0.9858,0.9858,0.9858,21875.0],["1988-04-22",0.9858,0.9858,0.9672,0.9858,15000.0],["1988-04-25",0.9858,0.9858,0.9672,0.9858,75625.0],["1988-04-26",0.9858,0.9858,0.9672,0.9765,384375.0],["1988-04-27",0.9672,0.9672,0.9672,0.9672,3750.0],["1988-04-28",0.9672,0.9672,0.9672,0.9672,625.0],["1988-04-29",0.9672,0.9858,0.9672,0.9858,68750.0],["1988-05-02",0.9858,0.9858,0.9672,0.9858,5000.0],["1988-05-03",0.9858,1.0044,0.9672,1.0044,565000.0],["1988-05-04",1.0044,1.0044,0.9858,1.0044,41875.0],["1988-05-05",1.0044,1.0044,0.9672,0.9672,10625.0],["1988-05-06",0.9672,0.9858,0.9672,0.9858,1875.0],["1988-05-09",0.9765,0.9765,0.9672,0.9765,67500.0],["1988-05-10",0.9765,0.9765,0.9672,0.9765,625.0],["1988-05-11",0.9765,0.9765,0.9672,0.9765,625.0],["1988-05-12",0.9672,0.9672,0.9672,0.9672,48750.0],["1988-05-13",0.9486,0.9486,0.9486,0.9486,1250.0],["1988-05-16",0.9486,0.9486,0.9486,0.9486,625.0],["1988-05-17",0.9486,0.9672,0.93,0.93,382500.0],["1988-05-18",0.93,0.93,0.8928,0.9114,426250.0],["1988-05-19",0.9114,0.9114,0.8742,0.9114,108125.0],["1988-05-20",0.8928,0.8928,0.8742,0.8928,136250.0],["1988-05-23",0.8928,0.8928,0.8742,0.8835,83125.0],["1988-05-24",0.8835,0.8928,0.8742,0.8835,23125.0],["1988-05-25",0.8928,0.9114,0.8928,0.9114,378125.0],["1988-05-26",0.9114,0.93,0.8928,0.9114,387500.0],["1988-05-27",0.9114,0.9207,0.8928,0.8928,63125.0],["1988-05-31",0.9114,0.9486,0.9114,0.9114,65000.0],["1988-06-01",0.9207,0.9393,0.9207,0.9207,263125.0],["1988-06-02",0.93,0.9486,0.93,0.9486,27500.0],["1988-06-03",0.9486,0.9672,0.93,0.9672,456875.0],["1988-06-06",0.9672,0.9672,0.9486,0.9672,73750.0],["1988-06-07",0.9672,0.9672,0.9486,0.9486,137500.0],["1988-06-08",0.9672,0.9672,0.9672,0.9672,59375.0],["1988-06-09",0.9672,0.9951,0.9486,0.9858,145000.0],["1988-06-10",0.9858,0.9858,0.9858,0.9858,43750.0],["1988-06-13",0.9858,1.0044,0.9858,1.0044,159375.0],["1988-06-14",1.0044,1.0044,0.9858,1.0044,46250.0],["1988-06-15",1.0044,1.0044,0.9672,0.9672,1075000.0],["1988-06-16",1.0044,1.0044,1.0044,1.0044,29375.0],["1988-06-17",1.0044,1.0509,1.0044,1.0044,149375.0],["1988-06-20",1.0044,1.023,1.0044,1.023,26875.0],["1988-06-21",1.023,1.0602,1.0044,1.0602,317500.0],["1988-06-22",1.0602,1.0974,1.0602,1.0788,194375.0],["1988-06-23",1.0788,1.116,1.0788,1.0788,100000.0],["1988-06-24",1.0974,1.116,1.0974,1.0974,273125.0],["1988-06-27",1.0974,1.0974,1.0974,1.0974,6250.0],["1988-06-28",1.0974,1.0974,1.0974,1.0974,625.0],["1988-06-29",1.0974,1.116,1.0788,1.116,79375.0],["1988-06-30",1.116,1.116,1.0974,1.0974,181250.0],["1988-07-01",1.0974,1.0974,1.0788,1.0788,20625.0],["1988-07-05",1.0788,1.0974,1.0788,1.0974,27500.0],["1988-07-06",1.0974,1.0974,1.0788,1.0974,73750.0],["1988-07-07",1.0974,1.116,1.0788,1.116,256250.0],["1988-07-08",1.0974,1.0974,1.0788,1.0788,31250.0],["1988-07-11",1.0788,1.1346,1.0788,1.1346,51250.0],["1988-07-12",1.1346,1.1532,1.116,1.1532,142500.0],["1988-07-13",1.1532,1.1718,1.116,1.1718,118750.0],["1988-07-14",1.1718,1.1718,1.1346,1.1346,674375.0],["1988-07-15",1.1532,1.1718,1.1532,1.1718,236250.0],["1988-07-18",1.1718,1.1904,1.1532,1.1532,233125.0],["1988-07-19",1.1532,1.1904,1.1532,1.1532,49375.0],["1988-07-20",1.1532,1.1718,1.1346,1.1718,54375.0],["1988-07-21",1.1718,1.1718,1.0974,1.1532,12500.0],["1988-07-22",1.116,1.116,1.116,1.116,6250.0],["1988-07-25",1.116,1.116,1.116,1.116,625.0],["1988-07-26",1.116,1.116,1.0602,1.0602,28750.0],["1988-07-27",1.0602,1.116,1.0602,1.0602,625.0],["1988-07-28",1.0602,1.0602,1.0602,1.0602,18750.0],["1988-07-29",1.0416,1.0416,1.0416,1.0416,59375.0],["1988-08-01",1.0416,1.0788,1.0416,1.0788,1875.0],["1988-08-02",1.0788,1.0788,1.0602,1.0602,101875.0],["1988-08-03",1.0602,1.0788,1.0602,1.0788,5000.0],["1988-08-04",1.0788,1.0788,1.0602,1.0788,71875.0],["1988-08-05",1.116,1.116,1.116,1.116,7500.0],["1988-08-08",1.116,1.116,1.116,1.116,40625.0],["1988-08-09",1.116,1.116,1.0974,1.116,60000.0],["1988-08-10",1.0974,1.0974,1.0602,1.0602,50000.0],["1988-08-11",1.0974,1.0974,1.0974,1.0974,625.0],["1988-08-12",1.0788,1.0788,1.0602,1.0602,370625.0],["1988-08-15",1.0602,1.0695,1.023,1.0416,43125.0],["1988-08-16",1.0044,1.0044,1.0044,1.0044,21875.0],["1988-08-17",0.9858,0.9858,0.9858,0.9858,31250.0],["1988-08-18",0.9858,1.0044,0.9393,0.9393,706250.0],["1988-08-19",0.9951,1.0044,0.9951,0.9951,18125.0],["1988-08-22",0.9951,1.023,0.9858,1.023,16250.0],["1988-08-23",1.023,1.023,0.9858,1.023,625.0],["1988-08-24",1.023,1.023,0.9858,0.9858,18750.0],["1988-08-25",0.9858,1.023,0.9858,0.9858,2500.0],["1988-08-26",1.023,1.023,1.023,1.023,11875.0],["1988-08-29",1.023,1.023,1.023,1.023,625.0],["1988-08-30",1.023,1.0416,1.0044,1.0044,6875.0],["1988-08-31",1.0416,1.0509,1.0416,1.0509,250000.0],["1988-09-01",1.0509,1.0509,1.0416,1.0509,625.0],["1988-09-02",1.0509,1.0509,1.0416,1.0509,625.0],["1988-09-06",1.0509,1.0602,1.023,1.023,1875.0],["1988-09-07",1.023,1.0602,1.023,1.023,625.0],["1988-09-08",1.023,1.0602,1.023,1.023,625.0],["1988-09-09",1.023,1.023,1.023,1.023,1250.0],["1988-09-12",1.023,1.0788,1.023,1.0788,465000.0],["1988-09-13",1.0788,1.0788,1.0695,1.0788,125000.0],["1988-09-14",1.0788,1.116,1.0788,1.116,62500.0],["1988-09-15",1.116,1.1346,1.0974,1.1346,96250.0],["1988-09-16",1.1346,1.1346,1.1346,1.1346,38125.0],["1988-09-19",1.1346,1.2463,1.1253,1.2463,150000.0],["1988-09-20",1.2649,1.3579,1.2649,1.2649,180625.0],["1988-09-21",1.2463,1.2463,1.2091,1.2091,189375.0],["1988-09-22",1.2091,1.2277,1.2091,1.2091,610000.0],["1988-09-23",1.209,1.2277,1.209,1.2277,84375.0],["1988-09-26",1.2277,1.2277,1.1904,1.2277,112500.0],["1988-09-27",1.1997,1.1997,1.1532,1.1811,445000.0],["1988-09-28",1.2091,1.2091,1.2091,1.2091,25625.0],["1988-09-29",1.2091,1.2091,1.1718,1.1904,42500.0],["1988-09-30",1.1904,1.2091,1.1904,1.1904,162500.0],["1988-10-03",1.1904,1.1904,1.1532,1.1904,175000.0],["1988-10-04",1.1904,1.1904,1.1532,1.1532,101250.0],["1988-10-05",1.1532,1.1904,1.1532,1.1718,315625.0],["1988-10-06",1.1718,1.1904,1.1532,1.1718,335625.0],["1988-10-07",1.1904,1.2928,1.1904,1.2649,1091250.0],["1988-10-10",1.2649,1.3765,1.2649,1.3765,1253750.0],["1988-10-11",1.3765,1.3765,1.3393,1.3672,379375.0],["1988-10-12",1.3579,1.3579,1.2835,1.33,430625.0],["1988-10-13",1.33,1.3393,1.3021,1.3021,10000.0],["1988-10-14",1.3021,1.3207,1.2835,1.2928,73125.0],["1988-10-17",1.2928,1.3207,1.2835,1.3021,51875.0],["1988-10-18",1.3021,1.3207,1.2835,1.3207,52500.0],["1988-10-19",1.3207,1.3207,1.3021,1.3021,6875.0],["1988-10-20",1.3021,1.3393,1.3021,1.3207,171875.0],["1988-10-21",1.3207,1.3207,1.3021,1.3207,78125.0],["1988-10-24",1.3207,1.3393,1.3207,1.3393,18125.0],["1988-10-25",1.3393,1.3393,1.2928,1.3393,82500.0],["1988-10-26",1.3207,1.3207,1.2835,1.2835,72500.0],["1988-10-27",1.2835,1.3207,1.2835,1.3207,26250.0],["1988-10-28",1.3207,1.3393,1.3021,1.3393,51875.0],["1988-10-31",1.3393,1.3579,1.3207,1.3393,116250.0],["1988-11-01",1.3393,1.3486,1.3021,1.3021,571875.0],["1988-11-02",1.3021,1.3207,1.2835,1.3207,34375.0],["1988-11-03",1.3021,1.3021,1.2649,1.2649,85000.0],["1988-11-04",1.2649,1.2649,1.2649,1.2649,0.0],["1988-11-07",1.2649,1.2835,1.2463,1.2463,41250.0],["1988-11-08",1.2463,1.2835,1.2277,1.2463,1204375.0],["1988-11-09",1.2835,1.3021,1.2835,1.3021,53125.0],["1988-11-10",1.3021,1.3021,1.2649,1.3021,43750.0],["1988-11-11",1.3021,1.3021,1.2835,1.3021,33125.0],["1988-11-14",1.3021,1.3021,1.2649,1.3021,148750.0],["1988-11-15",1.3021,1.3021,1.3021,1.3021,38125.0],["1988-11-16",1.3021,1.3021,1.2835,1.2835,68125.0],["1988-11-17",1.2835,1.3021,1.2835,1.2835,41875.0],["1988-11-18",1.2835,1.3207,1.2835,1.3207,783750.0],["1988-11-21",1.3207,1.3207,1.3021,1.3207,273125.0],["1988-11-22",1.3207,1.33,1.2835,1.3114,105625.0],["1988-11-23",1.3114,1.3393,1.3114,1.3393,138125.0],["1988-11-25",1.3207,1.3207,1.3207,1.3207,6875.0],["1988-11-28",1.3021,1.3021,1.3021,1.3021,10000.0],["1988-11-29",1.3021,1.3207,1.2835,1.3021,73125.0],["1988-11-30",1.3021,1.3765,1.2835,1.3393,238750.0],["1988-12-01",1.3393,1.3765,1.3393,1.3579,138125.0],["1988-12-02",1.3579,1.3765,1.3393,1.3393,66875.0],["1988-12-05",1.3393,1.3951,1.3207,1.3765,247500.0],["1988-12-06",1.3765,1.3951,1.3579,1.3765,214375.0],["1988-12-07",1.3765,1.3765,1.3207,1.3579,188125.0],["1988-12-08",1.3579,1.3579,1.3021,1.3207,112500.0],["1988-12-09",1.3207,1.3207,1.3021,1.3207,105000.0],["1988-12-12",1.3207,1.3393,1.3021,1.3021,44375.0],["1988-12-13",1.3021,1.3021,1.2835,1.2835,46250.0],["1988-12-14",1.2835,1.3021,1.2835,1.3021,26250.0],["1988-12-15",1.3021,1.3207,1.2835,1.3207,25000.0],["1988-12-16",1.3207,1.3765,1.2835,1.3765,215000.0],["1988-12-19",1.3765,1.3951,1.3579,1.3579,93125.0],["1988-12-20",1.3579,1.3765,1.3579,1.3579,561250.0],["1988-12-21",1.3579,1.3765,1.3579,1.3579,25625.0],["1988-12-22",1.3579,1.3765,1.3579,1.3765,32500.0],["1988-12-23",1.3765,1.3951,1.3765,1.3951,43750.0],["1988-12-27",1.3951,1.3951,1.3765,1.3765,63750.0],["1988-12-28",1.3951,1.3951,1.3951,1.3951,32500.0],["1988-12-29",1.3951,1.4416,1.3765,1.4323,98125.0],["1988-12-30",1.4323,1.4509,1.4137,1.4323,90625.0],["1989-01-03",1.4323,1.4509,1.3951,1.3951,111875.0],["1989-01-04",1.3951,1.4323,1.3951,1.4323,71875.0],["1989-01-05",1.4323,1.4509,1.4137,1.423,108125.0],["1989-01-06",1.423,1.4509,1.4137,1.4509,326875.0],["1989-01-09",1.4509,1.4509,1.4323,1.4509,51875.0],["1989-01-10",1.4509,1.4695,1.4509,1.4509,72500.0],["1989-01-11",1.4509,1.4695,1.4323,1.4509,61250.0],["1989-01-12",1.4509,1.4695,1.4509,1.4695,70625.0],["1989-01-13",1.4695,1.4695,1.4509,1.4509,85000.0],["1989-01-16",1.4509,1.4509,1.4137,1.4323,44375.0],["1989-01-17",1.4323,1.4509,1.4137,1.4509,6875.0],["1989-01-18",1.4509,1.4509,1.4137,1.4323,128125.0],["1989-01-19",1.4323,1.4695,1.4323,1.4509,65000.0],["1989-01-20",1.4509,1.5439,1.4509,1.5253,301250.0],["1989-01-23",1.4881,1.4881,1.4881,1.4881,625.0],["1989-01-24",1.4881,1.5067,1.4881,1.4881,149375.0],["1989-01-25",1.5067,1.5067,1.5067,1.5067,6250.0],["1989-01-26",1.5067,1.5067,1.4695,1.4695,126250.0],["1989-01-27",1.4695,1.4881,1.4509,1.4695,440000.0],["1989-01-30",1.4695,1.4881,1.4509,1.4881,236250.0],["1989-01-31",1.4881,1.4881,1.4509,1.4881,25625.0],["1989-02-01",1.4881,1.4881,1.4509,1.4881,3125.0],["1989-02-02",1.4881,1.4881,1.4509,1.4509,18125.0],["1989-02-03",1.4509,1.5067,1.4509,1.5067,77500.0],["1989-02-06",1.5067,1.5067,1.4881,1.5067,3750.0],["1989-02-07",1.5067,1.5067,1.4881,1.5067,15000.0],["1989-02-08",1.5067,1.5253,1.4881,1.5067,144375.0],["1989-02-09",1.5253,1.5439,1.5253,1.5253,223750.0],["1989-02-10",1.5253,1.5439,1.5067,1.5067,70625.0],["1989-02-13",1.5067,1.5439,1.5067,1.5439,35625.0],["1989-02-14",1.5439,1.5439,1.5439,1.5439,3125.0],["1989-02-15",1.5067,1.5067,1.5067,1.5067,18125.0],["1989-02-16",1.5067,1.5253,1.5067,1.5067,38125.0],["1989-02-17",1.5067,1.5253,1.5067,1.5067,191250.0],["1989-02-21",1.5067,1.5253,1.5067,1.516,35625.0],["1989-02-22",1.516,1.516,1.5067,1.5067,176875.0],["1989-02-23",1.5253,1.5253,1.5253,1.5253,625.0],["1989-02-24",1.5253,1.5439,1.5067,1.5067,38125.0],["1989-02-27",1.5067,1.5625,1.4881,1.5253,278125.0],["1989-02-28",1.5067,1.5067,1.4509,1.4602,288750.0],["1989-03-01",1.4602,1.5067,1.4509,1.4509,132500.0],["1989-03-02",1.4509,1.4881,1.4509,1.4881,226875.0],["1989-03-03",1.4881,1.4881,1.4695,1.4695,13125.0],["1989-03-06",1.4788,1.5067,1.4788,1.5067,61875.0],["1989-03-07",1.4695,1.4695,1.4695,1.4695,1250.0],["1989-03-08",1.4695,1.5067,1.4695,1.4695,273125.0],["1989-03-09",1.4695,1.4881,1.4695,1.4788,200625.0],["1989-03-10",1.4788,1.4788,1.4788,1.4788,0.0],["1989-03-13",1.4695,1.4695,1.4695,1.4695,5000.0],["1989-03-14",1.4695,1.4881,1.4416,1.4509,316875.0],["1989-03-15",1.4509,1.4695,1.4509,1.4509,25000.0],["1989-03-16",1.4509,1.4695,1.3951,1.3951,120625.0],["1989-03-17",1.3951,1.3951,1.3951,1.3951,0.0],["1989-03-20",1.3951,1.3951,1.3207,1.3951,86875.0],["1989-03-21",1.3951,1.3951,1.3579,1.3951,140000.0],["1989-03-22",1.3951,1.3951,1.3579,1.3579,80000.0],["1989-03-23",1.3579,1.3579,1.3579,1.3579,0.0],["1989-03-27",1.3951,1.4323,1.3951,1.3951,1731250.0],["1989-03-28",1.3951,1.4137,1.3951,1.4044,167500.0],["1989-03-29",1.4044,1.4137,1.3765,1.4137,13125.0],["1989-03-30",1.4137,1.4137,1.3765,1.3951,17500.0],["1989-03-31",1.3951,1.3951,1.3951,1.3951,0.0],["1989-04-03",1.3951,1.4323,1.3765,1.4137,31250.0],["1989-04-04",1.4137,1.4323,1.3951,1.3951,11875.0],["1989-04-05",1.4323,1.4323,1.4323,1.4323,1875.0],["1989-04-06",1.4323,1.4323,1.3951,1.4323,271875.0],["1989-04-07",1.4323,1.4788,1.4137,1.4788,52500.0],["1989-04-10",1.4788,1.4881,1.4509,1.4509,16250.0],["1989-04-11",1.4509,1.4881,1.4509,1.4695,27500.0],["1989-04-12",1.4695,1.4881,1.4509,1.4695,35000.0],["1989-04-13",1.4695,1.4881,1.4509,1.4509,135625.0],["1989-04-14",1.4509,1.4695,1.4509,1.4695,5000.0],["1989-04-17",1.4695,1.4695,1.4137,1.4695,165625.0],["1989-04-18",1.4695,1.4881,1.4695,1.4695,85000.0],["1989-04-19",1.4695,1.4881,1.4509,1.4509,38125.0],["1989-04-20",1.4509,1.4881,1.4509,1.4509,28125.0],["1989-04-21",1.4509,1.4881,1.4509,1.4509,23750.0],["1989-04-24",1.4509,1.4509,1.3951,1.3951,245625.0],["1989-04-25",1.3951,1.4323,1.3951,1.423,623750.0],["1989-04-26",1.423,1.4323,1.3951,1.4137,291875.0],["1989-04-27",1.4137,1.4323,1.3951,1.3951,45625.0],["1989-04-28",1.3951,1.4137,1.3951,1.3951,60000.0],["1989-05-01",1.3951,1.3951,1.3393,1.3393,219375.0],["1989-05-02",1.3393,1.3579,1.3021,1.3114,204375.0],["1989-05-03",1.3114,1.3207,1.2835,1.2835,125000.0],["1989-05-04",1.2835,1.3021,1.2835,1.2835,5000.0],["1989-05-05",1.2835,1.3207,1.2835,1.3207,66875.0],["1989-05-08",1.3207,1.3207,1.3021,1.3114,213125.0],["1989-05-09",1.3114,1.3393,1.3021,1.3393,14375.0],["1989-05-10",1.3021,1.3021,1.2835,1.3021,11250.0],["1989-05-11",1.3021,1.3393,1.2835,1.3021,130625.0],["1989-05-12",1.3021,1.3393,1.3021,1.3021,27500.0],["1989-05-15",1.3021,1.3393,1.3021,1.3207,311875.0],["1989-05-16",1.3207,1.3207,1.3021,1.3021,210625.0],["1989-05-17",1.3021,1.3207,1.2835,1.3021,85000.0],["1989-05-18",1.3207,1.3207,1.3207,1.3207,3750.0],["1989-05-19",1.3207,1.3207,1.2835,1.3021,478125.0],["1989-05-22",1.3021,1.3207,1.3021,1.3207,704375.0],["1989-05-23",1.3207,1.3207,1.3021,1.3207,28750.0],["1989-05-24",1.3207,1.3579,1.3021,1.3579,175000.0],["1989-05-25",1.3579,1.3579,1.3207,1.3579,68125.0],["1989-05-26",1.3579,1.3579,1.3207,1.3579,5625.0],["1989-05-30",1.3579,1.3579,1.3207,1.3579,1250.0],["1989-05-31",1.3579,1.3579,1.3393,1.3579,78750.0],["1989-06-01",1.3579,1.3579,1.3207,1.3393,33125.0],["1989-06-02",1.3393,1.3765,1.3393,1.3765,448750.0],["1989-06-05",1.3765,1.3765,1.3393,1.3765,143750.0],["1989-06-06",1.3765,1.3765,1.3393,1.3393,35625.0],["1989-06-07",1.3393,1.3765,1.3393,1.3393,90625.0],["1989-06-08",1.3393,1.3765,1.3393,1.3393,143125.0],["1989-06-09",1.3393,1.3765,1.3393,1.3765,19375.0],["1989-06-12",1.3765,1.3765,1.3393,1.3765,19375.0],["1989-06-13",1.3765,1.3765,1.3393,1.3765,21875.0],["1989-06-14",1.3765,1.3765,1.3393,1.3393,31875.0],["1989-06-15",1.3393,1.3765,1.3207,1.3579,21250.0],["1989-06-16",1.3579,1.3579,1.3207,1.3579,50000.0],["1989-06-19",1.3393,1.3393,1.3207,1.3207,80625.0],["1989-06-20",1.3207,1.33,1.2835,1.2835,63750.0],["1989-06-21",1.2835,1.3021,1.2835,1.3021,21875.0],["1989-06-22",1.3021,1.3021,1.2649,1.3021,74375.0],["1989-06-23",1.3021,1.3021,1.2649,1.2649,110625.0],["1989-06-26",1.2649,1.3021,1.2649,1.2928,188750.0],["1989-06-27",1.2928,1.3021,1.2649,1.3021,13750.0],["1989-06-28",1.3021,1.3021,1.2649,1.2835,107500.0],["1989-06-29",1.2835,1.3021,1.2649,1.2649,173750.0],["1989-06-30",1.2649,1.3021,1.2649,1.2835,378750.0],["1989-07-03",1.3021,1.3207,1.3021,1.3021,18750.0],["1989-07-05",1.3207,1.3579,1.3207,1.3207,100625.0],["1989-07-06",1.3393,1.3579,1.3393,1.3486,515625.0],["1989-07-07",1.3486,1.3579,1.3393,1.3579,40625.0],["1989-07-10",1.3579,1.3579,1.3393,1.3579,53125.0],["1989-07-11",1.3579,1.3579,1.3393,1.3579,685000.0],["1989-07-12",1.3579,1.3579,1.3393,1.3579,46250.0],["1989-07-13",1.3579,1.3765,1.3393,1.3765,170625.0],["1989-07-14",1.3765,1.3765,1.3393,1.3765,85000.0],["1989-07-17",1.3765,1.3951,1.3393,1.3765,236250.0],["1989-07-18",1.3579,1.3579,1.3579,1.3579,2500.0],["1989-07-19",1.3579,1.3765,1.3393,1.3579,5000.0],["1989-07-20",1.3579,1.3951,1.3579,1.3579,6875.0],["1989-07-21",1.3579,1.3579,1.3207,1.3393,81875.0],["1989-07-24",1.3393,1.3393,1.3207,1.3207,63125.0],["1989-07-25",1.3207,1.3393,1.3021,1.3207,56875.0],["1989-07-26",1.3207,1.3579,1.3021,1.3207,131250.0],["1989-07-27",1.3393,1.3765,1.3393,1.3672,338750.0],["1989-07-28",1.3672,1.3765,1.3393,1.3579,11875.0],["1989-07-31",1.3579,1.3579,1.3393,1.3393,16250.0],["1989-08-01",1.3393,1.3765,1.3393,1.3393,5625.0],["1989-08-02",1.3393,1.3765,1.3393,1.3579,21875.0],["1989-08-03",1.3579,1.3765,1.3393,1.3765,6875.0],["1989-08-04",1.3765,1.3765,1.3393,1.3393,4375.0],["1989-08-07",1.3393,1.3765,1.3393,1.3765,103125.0],["1989-08-08",1.3765,1.3951,1.3579,1.3951,155000.0],["1989-08-09",1.3951,1.4881,1.3951,1.4881,559375.0],["1989-08-10",1.4881,1.4881,1.4509,1.4881,45625.0],["1989-08-11",1.4695,1.4695,1.4509,1.4695,29375.0],["1989-08-14",1.4509,1.4509,1.4509,1.4509,2500.0],["1989-08-15",1.4509,1.4695,1.4323,1.4323,21250.0],["1989-08-16",1.4509,1.4695,1.4509,1.4509,463750.0],["1989-08-17",1.4509,1.4695,1.4509,1.4602,75625.0],["1989-08-18",1.4323,1.4323,1.4137,1.4137,15000.0],["1989-08-21",1.4137,1.4695,1.4137,1.4323,34375.0],["1989-08-22",1.4323,1.4695,1.4323,1.4509,52500.0],["1989-08-23",1.4509,1.4695,1.4323,1.4509,351875.0],["1989-08-24",1.4509,1.4695,1.4509,1.4695,75000.0],["1989-08-25",1.4695,1.4695,1.4695,1.4695,21250.0],["1989-08-28",1.4695,1.4695,1.4509,1.4509,22500.0],["1989-08-29",1.4509,1.4695,1.4509,1.4695,27500.0],["1989-08-30",1.4695,1.4695,1.4509,1.4695,331875.0],["1989-08-31",1.4881,1.4881,1.4881,1.4881,2500.0],["1989-09-01",1.4881,1.4881,1.4509,1.4695,468750.0],["1989-09-05",1.4695,1.5067,1.4695,1.4695,28750.0],["1989-09-06",1.4695,1.5067,1.4509,1.5067,110625.0],["1989-09-07",1.4881,1.4881,1.4509,1.4788,68750.0],["1989-09-08",1.5067,1.5067,1.5067,1.5067,31250.0],["1989-09-11",1.4881,1.4881,1.4881,1.4881,1250.0],["1989-09-12",1.4509,1.4509,1.4509,1.4509,625.0],["1989-09-13",1.4509,1.4695,1.4509,1.4509,12500.0],["1989-09-14",1.4881,1.4881,1.4881,1.4881,1250.0],["1989-09-15",1.4881,1.4881,1.4509,1.4695,221250.0],["1989-09-18",1.4509,1.4509,1.4509,1.4509,56875.0],["1989-09-19",1.4509,1.4881,1.4509,1.4881,12500.0],["1989-09-20",1.4881,1.5067,1.4695,1.4881,45625.0],["1989-09-21",1.4881,1.5253,1.4695,1.4881,59375.0],["1989-09-22",1.5253,1.5439,1.5253,1.5439,171875.0],["1989-09-25",1.5439,1.5625,1.5253,1.5625,56250.0],["1989-09-26",1.5625,1.6183,1.5253,1.5811,186250.0],["1989-09-27",1.5811,1.6741,1.5811,1.6555,87500.0],["1989-09-28",1.6741,1.7485,1.6741,1.7113,105625.0],["1989-09-29",1.7113,1.7485,1.7113,1.7113,39375.0],["1989-10-02",1.7113,1.7485,1.7113,1.7299,132500.0],["1989-10-03",1.7299,1.7299,1.6183,1.6369,233125.0],["1989-10-04",1.6369,1.6555,1.6276,1.6369,629375.0],["1989-10-05",1.6369,1.6555,1.5997,1.5997,15625.0],["1989-10-06",1.5997,1.6834,1.5997,1.609,187500.0],["1989-10-09",1.609,1.6369,1.5997,1.6369,79375.0],["1989-10-10",1.6369,1.6555,1.6183,1.6369,16250.0],["1989-10-11",1.6183,1.6183,1.5625,1.6183,99375.0],["1989-10-12",1.6183,1.6183,1.5625,1.5625,5000.0],["1989-10-13",1.5625,1.5904,1.5439,1.5439,70000.0],["1989-10-16",1.5067,1.5067,1.4509,1.5067,156875.0],["1989-10-17",1.5067,1.5067,1.4137,1.4323,191875.0],["1989-10-18",1.4323,1.4695,1.4323,1.4695,8125.0],["1989-10-19",1.4695,1.4695,1.4323,1.4323,50000.0],["1989-10-20",1.4509,1.5439,1.4509,1.5439,128750.0],["1989-10-23",1.5439,1.5625,1.5067,1.5067,10000.0],["1989-10-24",1.5067,1.5067,1.4695,1.4695,171250.0],["1989-10-25",1.4695,1.4695,1.4695,1.4695,5000.0],["1989-10-26",1.4695,1.4695,1.4695,1.4695,15000.0],["1989-10-27",1.4695,1.5067,1.4509,1.4509,32500.0],["1989-10-30",1.4695,1.5067,1.4695,1.5067,36875.0],["1989-10-31",1.5067,1.5253,1.4881,1.5253,63125.0],["1989-11-01",1.5253,1.5253,1.5253,1.5253,11250.0],["1989-11-02",1.4881,1.4881,1.4881,1.4881,625.0],["1989-11-03",1.4881,1.4881,1.4881,1.4881,0.0],["1989-11-06",1.4881,1.4881,1.4881,1.4881,6875.0],["1989-11-07",1.4881,1.5811,1.4881,1.5811,136875.0],["1989-11-08",1.5811,1.5997,1.5439,1.5997,26875.0],["1989-11-09",1.5997,1.5997,1.5625,1.5625,3750.0],["1989-11-10",1.5625,1.5811,1.5625,1.5718,45000.0],["1989-11-13",1.5718,1.5811,1.5253,1.5253,73750.0],["1989-11-14",1.5253,1.5439,1.5253,1.5439,51250.0],["1989-11-15",1.5439,1.5439,1.5067,1.5439,21250.0],["1989-11-16",1.5253,1.5253,1.5253,1.5253,625.0],["1989-11-17",1.5253,1.5253,1.5253,1.5253,1250.0],["1989-11-20",1.5253,1.5253,1.5253,1.5253,1875.0],["1989-11-21",1.5253,1.5625,1.5253,1.5253,2500.0],["1989-11-22",1.5253,1.5625,1.5253,1.5439,66250.0],["1989-11-24",1.5625,1.5625,1.5625,1.5625,625.0],["1989-11-27",1.5439,1.5439,1.5253,1.5439,38750.0],["1989-11-28",1.5439,1.5625,1.5253,1.5625,258125.0],["1989-11-29",1.5811,1.5811,1.5811,1.5811,4375.0],["1989-11-30",1.5811,1.5811,1.5439,1.5811,48750.0],["1989-12-01",1.5439,1.5439,1.5439,1.5439,63125.0],["1989-12-04",1.5439,1.5439,1.5439,1.5439,625.0],["1989-12-05",1.5439,1.5532,1.5439,1.5439,3750.0],["1989-12-06",1.5439,1.5811,1.5439,1.5811,2239375.0],["1989-12-07",1.5811,1.5811,1.5439,1.5439,3750.0],["1989-12-08",1.5625,1.5811,1.5625,1.5811,3125.0],["1989-12-11",1.5811,1.5811,1.5253,1.5253,40000.0],["1989-12-12",1.5253,1.5625,1.5253,1.5625,7500.0],["1989-12-13",1.5625,1.5625,1.5625,1.5625,2500.0],["1989-12-14",1.5625,1.5625,1.5439,1.5625,21250.0],["1989-12-15",1.5346,1.5346,1.5253,1.5346,126250.0],["1989-12-18",1.5253,1.5253,1.4323,1.4323,80000.0],["1989-12-19",1.4323,1.4323,1.4137,1.423,67500.0],["1989-12-20",1.423,1.4323,1.4137,1.4137,13750.0],["1989-12-21",1.4137,1.4323,1.4137,1.4137,205000.0],["1989-12-22",1.4137,1.4509,1.4137,1.4509,164375.0],["1989-12-26",1.4509,1.4509,1.4137,1.4509,23750.0],["1989-12-27",1.4695,1.4881,1.4695,1.4881,31250.0],["1989-12-28",1.5067,1.5625,1.5067,1.5625,61250.0],["1989-12-29",1.5625,1.5997,1.5439,1.5997,81250.0],["1990-01-02",1.5997,1.6369,1.5625,1.6369,107500.0],["1990-01-03",1.6369,1.6741,1.6183,1.6741,208125.0],["1990-01-04",1.6369,1.6369,1.6369,1.6369,3125.0],["1990-01-05",1.6369,1.6369,1.5997,1.5997,145000.0],["1990-01-08",1.5997,1.5997,1.5997,1.5997,30625.0],["1990-01-09",1.5997,1.5997,1.5997,1.5997,11250.0],["1990-01-10",1.5997,1.5997,1.4881,1.4881,90625.0],["1990-01-11",1.4881,1.4881,1.4881,1.4881,65000.0],["1990-01-12",1.4881,1.5067,1.4695,1.4788,213750.0],["1990-01-15",1.4695,1.4695,1.4509,1.4509,60625.0],["1990-01-16",1.4509,1.4695,1.4323,1.4695,9375.0],["1990-01-17",1.4416,1.4416,1.4323,1.4416,98125.0],["1990-01-18",1.4695,1.4695,1.4695,1.4695,6875.0],["1990-01-19",1.4137,1.4137,1.4137,1.4137,625.0],["1990-01-22",1.4137,1.4137,1.4137,1.4137,10625.0],["1990-01-23",1.4137,1.4137,1.4137,1.4137,625.0],["1990-01-24",1.4137,1.4137,1.3765,1.3951,110625.0],["1990-01-25",1.3951,1.3951,1.3765,1.3765,6875.0],["1990-01-26",1.3765,1.3765,1.3765,1.3765,625.0],["1990-01-29",1.3765,1.3951,1.3765,1.3951,170000.0],["1990-01-30",1.3951,1.3951,1.2649,1.3021,303750.0],["1990-01-31",1.3021,1.3021,1.2835,1.2835,75625.0],["1990-02-01",1.2835,1.3207,1.2835,1.2835,38125.0],["1990-02-02",1.2835,1.3021,1.2835,1.3021,18750.0],["1990-02-05",1.3021,1.3021,1.2649,1.2649,270000.0],["1990-02-06",1.2649,1.2835,1.2463,1.2463,358125.0],["1990-02-07",1.2463,1.2649,1.2277,1.2649,81875.0],["1990-02-08",1.2649,1.2835,1.2463,1.2463,33750.0],["1990-02-09",1.2835,1.2835,1.2835,1.2835,1250.0],["1990-02-12",1.2835,1.2835,1.2277,1.2277,35000.0],["1990-02-13",1.2649,1.3207,1.2649,1.2835,117500.0],["1990-02-14",1.3021,1.3486,1.3021,1.3393,140000.0],["1990-02-15",1.3393,1.3579,1.3207,1.3207,24375.0],["1990-02-16",1.3207,1.3579,1.3207,1.3393,65625.0],["1990-02-20",1.3393,1.3486,1.3393,1.3486,13125.0],["1990-02-21",1.3021,1.3021,1.3021,1.3021,2500.0],["1990-02-22",1.3021,1.3393,1.3021,1.3021,22500.0],["1990-02-23",1.3021,1.3021,1.3021,1.3021,1875.0],["1990-02-26",1.3021,1.3021,1.3021,1.3021,5000.0],["1990-02-27",1.3021,1.3021,1.3021,1.3021,1250.0],["1990-02-28",1.3021,1.3393,1.3021,1.3393,28125.0],["1990-03-01",1.3207,1.3207,1.3021,1.3021,167500.0],["1990-03-02",1.3021,1.3207,1.3021,1.3021,625.0],["1990-03-05",1.3021,1.3207,1.2835,1.2835,16875.0],["1990-03-06",1.3021,1.3021,1.3021,1.3021,18750.0],["1990-03-07",1.3207,1.33,1.3207,1.3207,91250.0],["1990-03-08",1.3207,1.3393,1.3021,1.3021,8125.0],["1990-03-09",1.3021,1.3021,1.3021,1.3021,0.0],["1990-03-12",1.3207,1.3765,1.3207,1.3765,48125.0],["1990-03-13",1.4137,1.4695,1.4137,1.4323,50000.0],["1990-03-14",1.4695,1.4881,1.4695,1.4695,14375.0],["1990-03-15",1.4695,1.4881,1.4323,1.4881,175000.0],["1990-03-16",1.4881,1.4881,1.4881,1.4881,0.0],["1990-03-19",1.5067,1.5067,1.5067,1.5067,15625.0],["1990-03-20",1.5067,1.5067,1.4881,1.4881,8125.0],["1990-03-21",1.4695,1.4695,1.4509,1.4509,57500.0],["1990-03-22",1.4509,1.4509,1.4509,1.4509,5000.0],["1990-03-23",1.4509,1.4509,1.4509,1.4509,0.0],["1990-03-26",1.4509,1.4509,1.4509,1.4509,7500.0],["1990-03-27",1.4509,1.4509,1.4509,1.4509,18750.0],["1990-03-28",1.4137,1.4137,1.4137,1.4137,625.0],["1990-03-29",1.4137,1.4323,1.4137,1.4137,4375.0],["1990-03-30",1.4137,1.4323,1.3393,1.3579,127500.0],["1990-04-02",1.3207,1.3579,1.3207,1.3486,184375.0],["1990-04-03",1.3765,1.4137,1.3579,1.3765,377500.0],["1990-04-04",1.3579,1.3951,1.3579,1.3951,14375.0],["1990-04-05",1.3765,1.3765,1.3579,1.3765,30625.0],["1990-04-06",1.3579,1.3579,1.3579,1.3579,8125.0],["1990-04-09",1.3579,1.3765,1.3579,1.3579,27500.0],["1990-04-10",1.3579,1.3579,1.2835,1.3393,105000.0],["1990-04-11",1.3393,1.3393,1.3207,1.3207,43125.0],["1990-04-12",1.3207,1.3765,1.3207,1.3579,476875.0],["1990-04-16",1.3765,1.3951,1.3579,1.3951,123125.0],["1990-04-17",1.4137,1.4137,1.4137,1.4137,3125.0],["1990-04-18",1.3765,1.3951,1.3765,1.3765,43750.0],["1990-04-19",1.4137,1.4137,1.4137,1.4137,1250.0],["1990-04-20",1.3765,1.4137,1.3579,1.3579,756250.0],["1990-04-23",1.3579,1.3765,1.3579,1.3765,37500.0],["1990-04-24",1.3414,1.3414,1.3414,1.3414,12500.0],["1990-04-25",1.3787,1.3787,1.3787,1.3787,36250.0],["1990-04-26",1.3787,1.3973,1.3414,1.3601,58125.0],["1990-04-27",1.3601,1.3601,1.3601,1.3601,5625.0],["1990-04-30",1.3601,1.3601,1.3601,1.3601,6250.0],["1990-05-01",1.3787,1.3787,1.3787,1.3787,14375.0],["1990-05-02",1.3601,1.3601,1.3601,1.3601,1250.0],["1990-05-03",1.388,1.416,1.388,1.4066,280000.0],["1990-05-04",1.4066,1.4066,1.4066,1.4066,6250.0],["1990-05-07",1.3414,1.3694,1.3414,1.3414,16250.0],["1990-05-08",1.3601,1.3694,1.3414,1.3414,202500.0],["1990-05-09",1.3414,1.3414,1.3414,1.3414,0.0],["1990-05-10",1.416,1.416,1.3414,1.3414,361250.0],["1990-05-11",1.3414,1.3414,1.3414,1.3414,0.0],["1990-05-14",1.416,1.416,1.3601,1.3601,5625.0],["1990-05-15",1.3601,1.416,1.3601,1.3973,21875.0],["1990-05-16",1.3601,1.416,1.3601,1.416,581250.0],["1990-05-17",1.416,1.416,1.3601,1.416,459375.0],["1990-05-18",1.3601,1.416,1.3601,1.416,16250.0],["1990-05-21",1.3973,1.4346,1.3787,1.4346,98125.0],["1990-05-22",1.3973,1.416,1.3973,1.3973,71250.0],["1990-05-23",1.3973,1.4346,1.3973,1.4346,343125.0],["1990-05-24",1.416,1.4346,1.416,1.4346,20000.0],["1990-05-25",1.416,1.416,1.416,1.416,6875.0],["1990-05-29",1.416,1.416,1.416,1.416,124375.0],["1990-05-30",1.416,1.4346,1.3973,1.3973,26875.0],["1990-05-31",1.3787,1.3973,1.3787,1.3973,30625.0],["1990-06-01",1.416,1.416,1.3973,1.3973,70000.0],["1990-06-04",1.3787,1.416,1.3787,1.416,21250.0],["1990-06-05",1.416,1.416,1.3787,1.416,31875.0],["1990-06-06",1.3787,1.416,1.3787,1.416,40625.0],["1990-06-07",1.416,1.416,1.3973,1.416,96875.0],["1990-06-08",1.416,1.416,1.3973,1.416,562500.0],["1990-06-11",1.416,1.416,1.416,1.416,26250.0],["1990-06-12",1.416,1.416,1.3973,1.4066,128750.0],["1990-06-13",1.3973,1.416,1.3973,1.3973,74375.0],["1990-06-14",1.3973,1.416,1.3787,1.416,30625.0],["1990-06-15",1.3973,1.3973,1.3787,1.3787,162500.0],["1990-06-18",1.416,1.416,1.3787,1.3787,1875.0],["1990-06-19",1.3414,1.3601,1.3228,1.3228,126875.0],["1990-06-20",1.3787,1.4346,1.3787,1.3787,118750.0],["1990-06-21",1.416,1.4346,1.3973,1.4346,41875.0],["1990-06-22",1.3973,1.416,1.3973,1.416,4375.0],["1990-06-25",1.416,1.416,1.3507,1.3601,158750.0],["1990-06-26",1.3601,1.3787,1.3601,1.3787,17500.0],["1990-06-27",1.3787,1.3787,1.3787,1.3787,7500.0],["1990-06-28",1.3414,1.3787,1.3414,1.3787,5625.0],["1990-06-29",1.3809,1.3996,1.3809,1.3996,213750.0],["1990-07-02",1.3996,1.3996,1.3996,1.3996,53125.0],["1990-07-03",1.3809,1.4183,1.3809,1.4183,22500.0],["1990-07-05",1.4369,1.4369,1.4369,1.4369,12500.0],["1990-07-06",1.3809,1.4462,1.3809,1.4276,314375.0],["1990-07-09",1.4183,1.4369,1.4183,1.4276,55625.0],["1990-07-10",1.4369,1.4369,1.3996,1.3996,468125.0],["1990-07-11",1.3809,1.4183,1.3809,1.3996,431875.0],["1990-07-12",1.3809,1.4183,1.3809,1.4183,1875.0],["1990-07-13",1.4183,1.4369,1.4183,1.4183,38125.0],["1990-07-16",1.4369,1.4369,1.4183,1.4183,30000.0],["1990-07-17",1.4276,1.4276,1.3809,1.4183,213125.0],["1990-07-18",1.3809,1.3996,1.3809,1.3996,13125.0],["1990-07-19",1.3809,1.3903,1.3809,1.3809,250625.0],["1990-07-20",1.3809,1.3996,1.3809,1.3809,444375.0],["1990-07-23",1.3809,1.3809,1.3809,1.3809,0.0],["1990-07-24",1.3996,1.4183,1.3623,1.3623,125625.0],["1990-07-25",1.3623,1.3623,1.3623,1.3623,79375.0],["1990-07-26",1.3623,1.3996,1.3529,1.3996,51250.0],["1990-07-27",1.3809,1.3809,1.3249,1.3436,161250.0],["1990-07-30",1.3436,1.3436,1.3249,1.3249,9375.0],["1990-07-31",1.3436,1.3436,1.2503,1.2596,150625.0],["1990-08-01",1.2876,1.2876,1.2503,1.2503,46250.0],["1990-08-02",1.1943,1.213,1.1757,1.1757,575000.0],["1990-08-03",1.1757,1.1943,1.1197,1.1197,40625.0],["1990-08-06",1.1197,1.1383,1.1197,1.1197,53750.0],["1990-08-07",1.1197,1.1197,1.1197,1.1197,2500.0],["1990-08-08",1.1757,1.213,1.1757,1.213,76250.0],["1990-08-09",1.213,1.2316,1.1943,1.1943,345000.0],["1990-08-10",1.1943,1.1943,1.1477,1.1477,114375.0],["1990-08-13",1.101,1.1383,1.101,1.1383,132500.0],["1990-08-14",1.1197,1.157,1.1197,1.1197,132500.0],["1990-08-15",1.1383,1.1383,1.101,1.101,35625.0],["1990-08-16",1.101,1.1383,1.101,1.1197,56250.0],["1990-08-17",1.101,1.1197,1.0264,1.0637,285625.0],["1990-08-20",1.045,1.0637,1.045,1.0637,72500.0],["1990-08-21",1.0264,1.0637,1.0264,1.0264,117500.0],["1990-08-22",1.045,1.045,1.0264,1.0264,633125.0],["1990-08-23",1.0264,1.0637,1.0077,1.0077,115625.0],["1990-08-24",1.0077,1.0637,0.9704,1.0077,222500.0],["1990-08-27",1.0077,1.0637,0.989,1.0637,361875.0],["1990-08-28",1.0824,1.0824,1.0264,1.0824,73750.0],["1990-08-29",1.045,1.0824,1.0264,1.045,24375.0],["1990-08-30",1.045,1.0637,1.045,1.0637,144375.0],["1990-08-31",1.0637,1.0637,1.0637,1.0637,0.0],["1990-09-04",1.0637,1.0637,1.0637,1.0637,0.0],["1990-09-05",1.0637,1.0637,1.045,1.045,66250.0],["1990-09-06",1.045,1.045,1.045,1.045,15000.0],["1990-09-07",1.045,1.045,1.045,1.045,18750.0],["1990-09-10",1.0077,1.045,1.0077,1.045,3750.0],["1990-09-11",1.045,1.045,0.989,0.989,64375.0],["1990-09-12",1.0077,1.0077,0.9704,0.9704,115000.0],["1990-09-13",0.9704,0.9704,0.9144,0.9517,85625.0],["1990-09-14",0.8957,0.8957,0.8771,0.8771,114375.0],["1990-09-17",0.8584,0.9331,0.8398,0.9144,76875.0],["1990-09-18",0.9331,0.9331,0.9144,0.9331,9375.0],["1990-09-19",0.9331,0.9331,0.9331,0.9331,68750.0],["1990-09-20",0.8957,0.9331,0.8957,0.9144,103125.0],["1990-09-21",0.8957,0.9331,0.8957,0.8957,3750.0],["1990-09-24",0.8957,0.8957,0.8957,0.8957,12500.0],["1990-09-25",0.8957,0.9517,0.8957,0.9424,217500.0],["1990-09-26",0.9331,0.9331,0.9144,0.9144,71875.0],["1990-09-27",0.8957,0.8957,0.8957,0.8957,625.0],["1990-09-28",0.9331,0.9331,0.8584,0.8771,195000.0],["1990-10-01",0.8771,0.9144,0.8771,0.9144,65625.0],["1990-10-02",0.9331,0.9517,0.9144,0.9517,147500.0],["1990-10-03",0.9144,0.9331,0.9144,0.9331,231250.0],["1990-10-04",0.9051,0.9144,0.8771,0.8957,341875.0],["1990-10-05",0.8606,0.898,0.8606,0.898,41250.0],["1990-10-08",0.898,0.898,0.8793,0.8793,8125.0],["1990-10-09",0.898,0.898,0.8606,0.8793,147500.0],["1990-10-10",0.8606,0.8793,0.8606,0.8606,136250.0],["1990-10-11",0.8606,0.8606,0.8606,0.8606,625.0],["1990-10-12",0.8606,0.8606,0.767,0.8044,206875.0],["1990-10-15",0.8419,0.8419,0.8232,0.8419,32500.0],["1990-10-16",0.8325,0.8512,0.8232,0.8512,452500.0],["1990-10-17",0.8606,0.8793,0.8419,0.8699,116250.0],["1990-10-18",0.8606,0.898,0.8606,0.898,306875.0],["1990-10-19",0.9167,0.9167,0.898,0.9167,43125.0],["1990-10-22",0.9167,0.9167,0.9167,0.9167,1875.0],["1990-10-23",0.9167,0.9167,0.8606,0.8793,137500.0],["1990-10-24",0.8419,0.898,0.8419,0.8793,26875.0],["1990-10-25",0.898,0.898,0.8606,0.898,148750.0],["1990-10-26",0.8606,0.898,0.8606,0.898,5625.0],["1990-10-29",0.898,0.898,0.8606,0.8793,83750.0],["1990-10-30",0.8606,0.898,0.8606,0.8793,195000.0],["1990-10-31",0.898,0.898,0.8793,0.8793,581250.0],["1990-11-01",0.8793,0.898,0.8606,0.8793,136250.0],["1990-11-02",0.8886,0.898,0.8793,0.8886,115625.0],["1990-11-05",0.8793,0.9167,0.8793,0.8886,218125.0],["1990-11-06",0.9167,0.9167,0.8793,0.898,85625.0],["1990-11-07",0.898,0.898,0.8793,0.898,80000.0],["1990-11-08",0.8793,0.8793,0.8793,0.8793,30000.0],["1990-11-09",0.8793,0.898,0.8793,0.8793,341875.0],["1990-11-12",0.898,0.898,0.8793,0.8793,196250.0],["1990-11-13",0.898,0.898,0.8886,0.898,386250.0],["1990-11-14",0.898,0.898,0.8793,0.8793,507500.0],["1990-11-15",0.8793,0.8793,0.8793,0.8793,3125.0],["1990-11-16",0.898,0.898,0.8793,0.8793,411875.0],["1990-11-19",0.898,0.898,0.8886,0.8886,38750.0],["1990-11-20",0.898,0.9167,0.8886,0.8886,48750.0],["1990-11-21",0.8886,0.8886,0.8886,0.8886,0.0],["1990-11-23",0.898,0.898,0.8886,0.898,108750.0],["1990-11-26",0.8793,0.8793,0.8793,0.8793,625.0],["1990-11-27",0.898,0.9167,0.898,0.9167,203125.0],["1990-11-28",0.9073,0.9167,0.8886,0.898,285625.0],["1990-11-29",0.8886,0.898,0.8886,0.898,658125.0],["1990-11-30",0.8793,0.9167,0.8793,0.9167,256250.0],["1990-12-03",0.9167,0.9167,0.9167,0.9167,8750.0],["1990-12-04",0.9167,0.9167,0.898,0.9167,157500.0],["1990-12-05",0.9167,0.9728,0.898,0.9728,303750.0],["1990-12-06",1.0102,1.0289,0.9728,0.9915,266250.0],["1990-12-07",0.9915,0.9915,0.9728,0.9915,86250.0],["1990-12-10",0.9915,1.0289,0.9728,1.0289,86875.0],["1990-12-11",1.0102,1.0289,1.0102,1.0289,176250.0],["1990-12-12",1.0289,1.0289,1.0289,1.0289,1250.0],["1990-12-13",1.0476,1.1225,1.0476,1.1225,696250.0],["1990-12-14",1.1038,1.1225,1.1038,1.1038,25625.0],["1990-12-17",1.0851,1.0851,1.0476,1.0851,1225000.0],["1990-12-18",1.0476,1.1131,1.0476,1.1131,293125.0],["1990-12-19",1.1225,1.1318,1.0851,1.1225,546250.0],["1990-12-20",1.1225,1.1599,1.1225,1.1225,16250.0],["1990-12-21",1.1225,1.1599,1.1225,1.1599,101250.0],["1990-12-24",1.1412,1.1973,1.1412,1.1973,51875.0],["1990-12-26",1.216,1.2534,1.1973,1.2347,101250.0],["1990-12-27",1.216,1.2534,1.216,1.2534,32500.0],["1990-12-28",1.216,1.2909,1.216,1.2909,51250.0],["1990-12-31",1.2909,1.3096,1.2721,1.2721,116250.0],["1991-01-02",1.2721,1.2909,1.2534,1.2534,515000.0],["1991-01-03",1.2909,1.2909,1.216,1.2441,755000.0],["1991-01-04",1.2721,1.2721,1.2347,1.2347,3048750.0],["1991-01-07",1.2347,1.2534,1.2347,1.2347,96875.0],["1991-01-08",1.2557,1.2557,1.1808,1.1901,312500.0],["1991-01-09",1.237,1.237,1.1245,1.1245,207500.0],["1991-01-10",1.1433,1.162,1.1245,1.162,131250.0],["1991-01-11",1.1808,1.1808,1.1433,1.1433,47500.0],["1991-01-14",1.1339,1.162,1.1245,1.162,92500.0],["1991-01-15",1.162,1.162,1.162,1.162,12500.0],["1991-01-16",1.1433,1.1808,1.1245,1.1808,81250.0],["1991-01-17",1.2932,1.3119,1.237,1.2932,368125.0],["1991-01-18",1.2557,1.3307,1.2557,1.3307,94375.0],["1991-01-21",1.3119,1.3494,1.3119,1.3307,1041875.0],["1991-01-22",1.3119,1.3494,1.3119,1.3119,7500.0],["1991-01-23",1.3494,1.3682,1.3119,1.3682,21250.0],["1991-01-24",1.4244,1.4244,1.3682,1.3869,128125.0],["1991-01-25",1.4057,1.4057,1.3494,1.3682,86875.0],["1991-01-28",1.3682,1.3682,1.3119,1.3119,13750.0],["1991-01-29",1.3119,1.3869,1.3119,1.3775,38125.0],["1991-01-30",1.3494,1.4431,1.3494,1.4057,66250.0],["1991-01-31",1.4057,1.4431,1.3869,1.4431,178125.0],["1991-02-01",1.4806,1.5462,1.4619,1.5181,552500.0],["1991-02-04",1.5743,1.5931,1.5181,1.5181,96875.0],["1991-02-05",1.5556,1.5556,1.4713,1.4713,221875.0],["1991-02-06",1.4244,1.4619,1.4244,1.4619,85625.0],["1991-02-07",1.4994,1.5181,1.4619,1.4713,86875.0],["1991-02-08",1.4619,1.5087,1.4619,1.4994,30625.0],["1991-02-11",1.5181,1.5931,1.4994,1.5931,180000.0],["1991-02-12",1.5556,1.6493,1.5556,1.5743,458750.0],["1991-02-13",1.5931,1.6399,1.5931,1.6399,323125.0],["1991-02-14",1.6306,1.6587,1.5931,1.5931,256250.0],["1991-02-15",1.5931,1.6306,1.5931,1.5931,310000.0],["1991-02-19",1.5931,1.6306,1.5931,1.5931,31250.0],["1991-02-20",1.5743,1.5931,1.4994,1.5181,123750.0],["1991-02-21",1.5369,1.5369,1.4431,1.4431,74375.0],["1991-02-22",1.4806,1.4806,1.4431,1.4806,121875.0],["1991-02-25",1.4619,1.4806,1.4619,1.4619,41875.0],["1991-02-26",1.4619,1.4619,1.4057,1.4057,100625.0],["1991-02-27",1.4057,1.4431,1.4057,1.4244,51875.0],["1991-02-28",1.4431,1.4431,1.3682,1.4057,116250.0],["1991-03-01",1.3682,1.4057,1.3494,1.3869,73750.0],["1991-03-04",1.3682,1.4244,1.3682,1.415,93125.0],["1991-03-05",1.4619,1.5369,1.4057,1.5369,308750.0],["1991-03-06",1.4994,1.5369,1.4994,1.5181,88125.0],["1991-03-07",1.4994,1.5556,1.4994,1.4994,6250.0],["1991-03-08",1.5181,1.5556,1.5181,1.5556,67500.0],["1991-03-11",1.5181,1.5556,1.5181,1.5369,35625.0],["1991-03-12",1.4994,1.5369,1.4994,1.5181,47500.0],["1991-03-13",1.5369,1.5556,1.4994,1.5556,11250.0],["1991-03-14",1.5556,1.5743,1.5369,1.5369,25625.0],["1991-03-15",1.5931,1.5931,1.5369,1.5743,48125.0],["1991-03-18",1.5556,1.5931,1.5556,1.5931,6250.0],["1991-03-19",1.5369,1.5743,1.5181,1.5181,118750.0],["1991-03-20",1.5181,1.5743,1.5181,1.5181,200625.0],["1991-03-21",1.5556,1.5743,1.5556,1.5556,11250.0],["1991-03-22",1.5556,1.5743,1.5556,1.5743,3750.0],["1991-03-25",1.5743,1.5743,1.5556,1.5556,130625.0],["1991-03-26",1.5743,1.6493,1.565,1.6306,343750.0],["1991-03-27",1.6118,1.6493,1.6118,1.6118,28125.0],["1991-03-28",1.6493,1.6493,1.5931,1.5931,49375.0],["1991-04-01",1.5931,1.6306,1.5931,1.6118,41875.0],["1991-04-02",1.6306,1.6493,1.6118,1.6493,209375.0],["1991-04-03",1.6493,1.7055,1.6399,1.668,191250.0],["1991-04-04",1.7055,1.7055,1.6493,1.6868,25625.0],["1991-04-05",1.6774,1.6868,1.6306,1.668,78750.0],["1991-04-08",1.6868,1.6868,1.6306,1.6306,12500.0],["1991-04-09",1.6868,1.6868,1.6118,1.6306,260625.0],["1991-04-10",1.6493,1.668,1.6118,1.6493,103750.0],["1991-04-11",1.668,1.7055,1.6306,1.7055,116875.0],["1991-04-12",1.7055,1.7992,1.7055,1.7992,328125.0],["1991-04-15",1.7618,1.8274,1.7618,1.8274,346250.0],["1991-04-16",1.839,1.839,1.8015,1.839,25000.0],["1991-04-17",1.839,1.8953,1.8202,1.8578,533125.0],["1991-04-18",1.839,1.8765,1.8202,1.839,143750.0],["1991-04-19",1.8202,1.8953,1.8202,1.8578,64375.0],["1991-04-22",1.8484,1.8765,1.7639,1.7639,168125.0],["1991-04-23",1.7827,1.7827,1.7264,1.7827,391250.0],["1991-04-24",1.7264,1.7264,1.7076,1.7264,65625.0],["1991-04-25",1.6889,1.7264,1.6701,1.6701,26875.0],["1991-04-26",1.6326,1.6701,1.6326,1.6701,41875.0],["1991-04-29",1.6513,1.6513,1.6326,1.6513,45625.0],["1991-04-30",1.6326,1.6513,1.6326,1.6513,21250.0],["1991-05-01",1.6326,1.7827,1.6326,1.7733,606875.0],["1991-05-02",1.8015,1.839,1.7827,1.7827,266875.0],["1991-05-03",1.7827,1.8202,1.7639,1.8202,15000.0],["1991-05-06",1.8202,1.8578,1.7639,1.8578,70000.0],["1991-05-07",1.8765,1.8765,1.8015,1.8015,137500.0],["1991-05-08",1.8015,1.839,1.7452,1.7452,194375.0],["1991-05-09",1.7827,1.7827,1.7452,1.7827,65000.0],["1991-05-10",1.7639,1.7639,1.7639,1.7639,14375.0],["1991-05-13",1.7639,1.8015,1.7452,1.7452,117500.0],["1991-05-14",1.7452,1.7452,1.6889,1.6889,80000.0],["1991-05-15",1.6701,1.6701,1.52,1.5294,148750.0],["1991-05-16",1.52,1.5763,1.52,1.5387,326875.0],["1991-05-17",1.5387,1.5763,1.52,1.52,20000.0],["1991-05-20",1.52,1.595,1.52,1.595,126250.0],["1991-05-21",1.6138,1.6513,1.6138,1.6138,19375.0],["1991-05-22",1.6513,1.6701,1.6326,1.6701,71250.0],["1991-05-23",1.6889,1.6889,1.6701,1.6701,38125.0],["1991-05-24",1.6889,1.6982,1.6513,1.6513,219375.0],["1991-05-28",1.6513,1.6513,1.6513,1.6513,0.0],["1991-05-29",1.6701,1.6982,1.6701,1.6982,63125.0],["1991-05-30",1.7076,1.7076,1.6701,1.7076,46875.0],["1991-05-31",1.7264,1.7452,1.7076,1.717,1010000.0],["1991-06-03",1.7076,1.7264,1.7076,1.717,109375.0],["1991-06-04",1.7264,1.7264,1.7076,1.7076,174375.0],["1991-06-05",1.7452,1.7452,1.7076,1.7076,40625.0],["1991-06-06",1.7076,1.7076,1.7076,1.7076,6875.0],["1991-06-07",1.6889,1.6889,1.6889,1.6889,6250.0],["1991-06-10",1.7076,1.7076,1.7076,1.7076,20000.0],["1991-06-11",1.7452,1.7452,1.6889,1.6889,92500.0],["1991-06-12",1.7452,1.7452,1.6889,1.717,153750.0],["1991-06-13",1.7452,1.7452,1.6889,1.6982,202500.0],["1991-06-14",1.6982,1.6982,1.6982,1.6982,0.0],["1991-06-17",1.7264,1.7264,1.6889,1.6889,91250.0],["1991-06-18",1.6889,1.7076,1.6701,1.6701,159375.0],["1991-06-19",1.6513,1.6701,1.6513,1.6513,53750.0],["1991-06-20",1.6513,1.6701,1.6513,1.6607,104375.0],["1991-06-21",1.6326,1.6513,1.6138,1.6138,167500.0],["1991-06-24",1.6326,1.6326,1.5575,1.5575,121250.0],["1991-06-25",1.5575,1.5575,1.5012,1.52,109375.0],["1991-06-26",1.52,1.595,1.5012,1.595,188750.0],["1991-06-27",1.6138,1.6889,1.6138,1.6701,111875.0],["1991-06-28",1.6701,1.6701,1.6701,1.6701,2500.0],["1991-07-01",1.6701,1.6889,1.6513,1.6513,20625.0],["1991-07-02",1.6513,1.6889,1.6513,1.6889,34375.0],["1991-07-03",1.6348,1.6723,1.6348,1.6348,50000.0],["1991-07-05",1.6347,1.6535,1.6347,1.6535,73125.0],["1991-07-08",1.616,1.6535,1.616,1.6535,23750.0],["1991-07-09",1.616,1.6723,1.616,1.6723,71875.0],["1991-07-10",1.6723,1.6911,1.616,1.6911,85625.0],["1991-07-11",1.6911,1.6911,1.6723,1.6723,150625.0],["1991-07-12",1.6723,1.7099,1.6723,1.7099,160625.0],["1991-07-15",1.6911,1.6911,1.6911,1.6911,31250.0],["1991-07-16",1.7193,1.7193,1.6911,1.7099,215000.0],["1991-07-17",1.6723,1.6723,1.6723,1.6723,8750.0],["1991-07-18",1.7099,1.7475,1.6723,1.7475,15000.0],["1991-07-19",1.7381,1.7475,1.6911,1.6911,121250.0],["1991-07-22",1.7475,1.7663,1.7287,1.7475,135000.0],["1991-07-23",1.7663,1.8039,1.7287,1.7475,354375.0],["1991-07-24",1.7475,1.7663,1.7475,1.7475,238125.0],["1991-07-25",1.7475,1.7475,1.7475,1.7475,8750.0],["1991-07-26",1.7475,1.7475,1.7475,1.7475,625.0],["1991-07-29",1.7475,1.7851,1.7475,1.7851,18125.0],["1991-07-30",1.7851,1.7851,1.7851,1.7851,6875.0],["1991-07-31",1.7475,1.7851,1.7475,1.7851,18750.0],["1991-08-01",1.7475,1.7851,1.7475,1.7851,58125.0],["1991-08-02",1.8039,1.8039,1.7475,1.8039,50625.0],["1991-08-05",1.7663,1.8227,1.7663,1.8133,47500.0],["1991-08-06",1.7663,1.8227,1.7663,1.8227,20625.0],["1991-08-07",1.8414,1.879,1.8414,1.8414,99375.0],["1991-08-08",1.8414,1.879,1.8414,1.879,10000.0],["1991-08-09",1.8414,1.8602,1.8414,1.8602,266875.0],["1991-08-12",1.8602,1.8602,1.8414,1.8414,21875.0],["1991-08-13",1.8414,1.8414,1.8414,1.8414,40000.0],["1991-08-14",1.8414,1.8602,1.8227,1.8414,198750.0],["1991-08-15",1.8227,1.8602,1.8227,1.8227,607500.0],["1991-08-16",1.8227,1.8602,1.8227,1.8414,232500.0],["1991-08-19",1.7663,1.7663,1.7287,1.7475,110000.0],["1991-08-20",1.7663,1.7663,1.6535,1.6535,231250.0],["1991-08-21",1.7287,1.8039,1.6911,1.8039,262500.0],["1991-08-22",1.7851,1.8414,1.7851,1.8414,64375.0],["1991-08-23",1.8039,1.8978,1.8039,1.8978,71875.0],["1991-08-26",1.8602,1.8978,1.8602,1.8978,253750.0],["1991-08-27",1.879,1.8978,1.879,1.8978,60000.0],["1991-08-28",1.8414,1.8978,1.8414,1.8978,149375.0],["1991-08-29",1.8978,1.8978,1.8602,1.8978,74375.0],["1991-08-30",1.8602,1.8978,1.8602,1.8602,16250.0],["1991-09-03",1.8602,1.8978,1.8602,1.8978,97500.0],["1991-09-04",1.8602,1.8978,1.8602,1.879,28750.0],["1991-09-05",1.8414,1.8978,1.8414,1.8414,71875.0],["1991-09-06",1.8414,1.9354,1.8414,1.8978,416875.0],["1991-09-09",1.9354,1.9354,1.8978,1.9166,174375.0],["1991-09-10",1.9166,1.9166,1.9166,1.9166,0.0],["1991-09-11",1.9354,2.0293,1.9354,2.0293,142500.0],["1991-09-12",2.1045,2.1045,1.9918,2.0293,266250.0],["1991-09-13",2.0106,2.0106,1.9354,1.9354,221875.0],["1991-09-16",1.8978,1.9166,1.8227,1.8227,325000.0],["1991-09-17",1.8227,1.8978,1.7851,1.879,789375.0],["1991-09-18",1.879,1.8978,1.8602,1.8602,254375.0],["1991-09-19",1.8696,1.9166,1.8696,1.9166,915000.0],["1991-09-20",1.9354,1.9354,1.8978,1.8978,67500.0],["1991-09-23",1.8978,1.9354,1.8978,1.9166,402500.0],["1991-09-24",1.9072,1.9166,1.8978,1.9166,190000.0],["1991-09-25",1.8978,1.8978,1.832,1.8978,160000.0],["1991-09-26",1.8602,1.9542,1.8602,1.9542,397500.0],["1991-09-27",1.973,1.973,1.9166,1.973,184375.0],["1991-09-30",1.973,2.0106,1.9448,2.0106,371875.0],["1991-10-01",1.973,2.0106,1.973,1.973,48125.0],["1991-10-02",1.973,2.0106,1.973,2.0106,91250.0],["1991-10-03",2.0106,2.0106,1.973,1.9824,99375.0],["1991-10-04",1.9918,1.9918,1.9542,1.973,11875.0],["1991-10-07",1.9383,1.9383,1.9195,1.9289,124375.0],["1991-10-08",1.9195,1.9572,1.9195,1.9383,86250.0],["1991-10-09",1.9572,1.9572,1.9195,1.9195,300000.0],["1991-10-10",1.9572,1.9948,1.9195,1.9948,66250.0],["1991-10-11",1.9572,2.0136,1.9572,2.0136,73125.0],["1991-10-14",2.0136,2.0324,1.9948,2.0324,414375.0],["1991-10-15",2.0513,2.0513,1.9572,1.9572,447500.0],["1991-10-16",1.9383,1.9572,1.9195,1.9195,4963125.0],["1991-10-17",1.9195,1.9572,1.9195,1.9383,682500.0],["1991-10-18",1.9195,1.9572,1.9195,1.9195,157500.0],["1991-10-21",1.9195,1.9383,1.9195,1.9195,112500.0],["1991-10-22",1.9195,1.9383,1.9007,1.9195,348125.0],["1991-10-23",1.9383,1.9383,1.9007,1.9383,170625.0],["1991-10-24",1.9383,1.9383,1.9007,1.9383,17500.0],["1991-10-25",1.9007,1.9383,1.9007,1.9383,112500.0],["1991-10-28",1.9007,1.9383,1.9007,1.9007,35000.0],["1991-10-29",1.9007,1.976,1.9007,1.976,395000.0],["1991-10-30",1.9195,1.976,1.9195,1.9195,70625.0],["1991-10-31",1.976,1.976,1.9195,1.9478,564375.0],["1991-11-01",1.9572,2.0042,1.9383,1.976,168125.0],["1991-11-04",1.9572,2.0324,1.9572,1.9948,73750.0],["1991-11-05",1.976,2.0324,1.976,1.976,176250.0],["1991-11-06",2.0324,2.0889,1.976,2.0889,167500.0],["1991-11-07",2.1077,2.1454,2.1077,2.1077,160625.0],["1991-11-08",2.1454,2.1454,2.1077,2.1265,470625.0],["1991-11-11",2.1077,2.1454,2.1077,2.1454,43125.0],["1991-11-12",2.1454,2.1642,2.1077,2.1077,310000.0],["1991-11-13",2.1077,2.1642,2.0607,2.0889,138750.0],["1991-11-14",2.0889,2.0889,2.0701,2.0701,35625.0],["1991-11-15",2.0701,2.0701,2.0136,2.0136,52500.0],["1991-11-18",1.976,1.9948,1.9572,1.9572,53750.0],["1991-11-19",1.9383,1.9383,1.8066,1.8066,316250.0],["1991-11-20",1.8066,1.9007,1.8066,1.9007,83125.0],["1991-11-21",1.9007,1.9195,1.8819,1.9195,38750.0],["1991-11-22",1.9195,1.9195,1.8819,1.8819,41250.0],["1991-11-25",1.8819,1.8819,1.8819,1.8819,31250.0],["1991-11-26",1.8631,1.9195,1.816,1.816,51875.0],["1991-11-27",1.8254,1.8348,1.769,1.769,160000.0],["1991-11-29",1.769,1.7878,1.769,1.7878,52500.0],["1991-12-02",1.769,1.8066,1.769,1.7878,251875.0],["1991-12-03",1.8066,1.8254,1.769,1.8254,305625.0],["1991-12-04",1.8443,1.8631,1.8066,1.8631,205000.0],["1991-12-05",1.8254,1.8819,1.8254,1.8819,92500.0],["1991-12-06",1.8443,1.9572,1.8443,1.9383,348750.0],["1991-12-09",1.9195,1.9572,1.9195,1.9572,131250.0],["1991-12-10",1.9572,1.9572,1.9195,1.9195,78125.0],["1991-12-11",1.9289,1.9289,1.9195,1.9195,1250.0],["1991-12-12",1.9195,1.9383,1.9195,1.9383,37500.0],["1991-12-13",1.9572,1.9948,1.9195,1.9948,171875.0],["1991-12-16",2.0136,2.1077,1.976,2.1077,198750.0],["1991-12-17",2.0701,2.1077,2.0513,2.0607,372500.0],["1991-12-18",2.0419,2.0513,2.0324,2.0419,400625.0],["1991-12-19",2.0513,2.0701,1.976,1.976,251250.0],["1991-12-20",1.976,2.0324,1.976,1.976,113750.0],["1991-12-23",1.9948,2.0042,1.9948,2.0042,187500.0],["1991-12-24",1.9948,2.1077,1.9948,2.0889,87500.0],["1991-12-26",2.0889,2.2018,2.0889,2.1642,130000.0],["1991-12-27",2.183,2.2394,2.183,2.2206,522500.0],["1991-12-30",2.2583,2.2583,2.2206,2.2206,59375.0],["1991-12-31",2.2583,2.2583,2.1454,2.1736,252500.0],["1992-01-02",2.1736,2.183,2.1454,2.1454,112500.0],["1992-01-03",2.1642,2.183,2.1454,2.1642,146875.0],["1992-01-06",2.1642,2.1642,2.1265,2.1265,106250.0],["1992-01-07",2.1484,2.1484,2.1296,2.1484,26250.0],["1992-01-08",2.1296,2.1672,2.0919,2.139,105625.0],["1992-01-09",2.1296,2.1484,2.1107,2.1484,320625.0],["1992-01-10",2.1107,2.1484,2.1107,2.1484,41875.0],["1992-01-13",2.1107,2.2332,2.1107,2.1955,1900000.0],["1992-01-14",2.2426,2.2615,2.1861,2.252,255625.0],["1992-01-15",2.2426,2.3369,2.2426,2.318,258750.0],["1992-01-16",2.2803,2.3369,2.2803,2.3369,127500.0],["1992-01-17",2.3369,2.3369,2.2992,2.3369,236875.0],["1992-01-20",2.3369,2.3369,2.2992,2.2992,76250.0],["1992-01-21",2.2992,2.2992,2.2992,2.2992,2500.0],["1992-01-22",2.3369,2.3369,2.2992,2.3369,151875.0],["1992-01-23",2.3369,2.3369,2.2803,2.2803,175625.0],["1992-01-24",2.2803,2.318,2.2803,2.3086,60000.0],["1992-01-27",2.318,2.3369,2.2803,2.3369,131250.0],["1992-01-28",2.2803,2.3369,2.2803,2.318,34375.0],["1992-01-29",2.2803,2.5065,2.2803,2.4499,586250.0],["1992-01-30",2.4499,2.4876,2.4405,2.4688,225625.0],["1992-01-31",2.4499,2.4782,2.4405,2.4499,355000.0],["1992-02-03",2.4405,2.4593,2.4122,2.4122,63125.0],["1992-02-04",2.4122,2.4311,2.4122,2.4122,10625.0],["1992-02-05",2.3934,2.4311,2.3934,2.4311,485000.0],["1992-02-06",2.4028,2.4311,2.3934,2.4311,136250.0],["1992-02-07",2.4311,2.4311,2.3934,2.4122,206250.0],["1992-02-10",2.3934,2.4311,2.3934,2.4311,100625.0],["1992-02-11",2.3934,2.4311,2.3934,2.4028,34375.0],["1992-02-12",2.3934,2.4311,2.3934,2.4311,235000.0],["1992-02-13",2.4311,2.4311,2.3934,2.4217,712500.0],["1992-02-14",2.4028,2.4311,2.2615,2.3369,576250.0],["1992-02-18",2.318,2.3557,2.2992,2.318,304375.0],["1992-02-19",2.2897,2.3086,2.2426,2.2803,454375.0],["1992-02-20",2.2615,2.2615,2.2049,2.252,512500.0],["1992-02-21",2.2615,2.2615,2.2049,2.2238,235000.0],["1992-02-24",2.2144,2.2238,2.2049,2.2238,17500.0],["1992-02-25",2.2049,2.2238,2.2049,2.2238,33125.0],["1992-02-26",2.2049,2.2238,2.2049,2.2144,216250.0],["1992-02-27",2.1861,2.2049,2.1296,2.1955,267500.0],["1992-02-28",2.2049,2.3369,2.2049,2.3369,330625.0],["1992-03-02",2.3745,2.4311,2.3557,2.4122,603750.0],["1992-03-03",2.4876,2.563,2.4311,2.563,676250.0],["1992-03-04",2.563,2.5818,2.5253,2.5818,330000.0],["1992-03-05",2.5818,2.5818,2.4499,2.4688,266875.0],["1992-03-06",2.4499,2.5065,2.4499,2.5065,93750.0],["1992-03-09",2.4499,2.5818,2.4499,2.563,323125.0],["1992-03-10",2.5818,2.5818,2.563,2.5818,118125.0],["1992-03-11",2.5818,2.5818,2.5253,2.5253,126875.0],["1992-03-12",2.5253,2.5253,2.4876,2.5065,91875.0],["1992-03-13",2.5253,2.5442,2.5065,2.5442,168125.0],["1992-03-16",2.4876,2.5065,2.4688,2.5065,78750.0],["1992-03-17",2.5065,2.5065,2.4876,2.4876,48750.0],["1992-03-18",2.5065,2.5253,2.5065,2.5253,33125.0],["1992-03-19",2.5442,2.5442,2.4876,2.5065,336250.0],["1992-03-20",2.5065,2.5442,2.5065,2.5442,211875.0],["1992-03-23",2.5442,2.5442,2.5253,2.5442,499375.0],["1992-03-24",2.5442,2.563,2.5253,2.5442,71875.0],["1992-03-25",2.563,2.563,2.563,2.563,16250.0],["1992-03-26",2.563,2.563,2.4688,2.4876,110625.0],["1992-03-27",2.5065,2.5065,2.3369,2.3557,231875.0],["1992-03-30",2.4122,2.4499,2.3745,2.4311,618125.0],["1992-03-31",2.4311,2.4499,2.3745,2.4499,301250.0],["1992-04-01",2.3745,2.3745,2.318,2.3557,116875.0],["1992-04-02",2.3557,2.3557,2.2992,2.3557,113750.0],["1992-04-03",2.2992,2.3557,2.2426,2.2615,404375.0],["1992-04-06",2.2426,2.3557,2.2426,2.3557,480625.0],["1992-04-07",2.3745,2.3745,2.2992,2.3086,721875.0],["1992-04-08",2.2992,2.2992,2.2426,2.2426,70000.0],["1992-04-09",2.2992,2.3369,2.2426,2.3274,489375.0],["1992-04-10",2.3557,2.3557,2.2992,2.2992,166250.0],["1992-04-13",2.3557,2.3557,2.318,2.318,113125.0],["1992-04-14",2.318,2.3745,2.318,2.3745,134375.0],["1992-04-15",2.3745,2.4311,2.3557,2.4311,197500.0],["1992-04-16",2.4311,2.4311,2.3745,2.4311,88750.0],["1992-04-20",2.4311,2.4311,2.3745,2.4311,218125.0],["1992-04-21",2.3775,2.4341,2.3681,2.4341,560000.0],["1992-04-22",2.3869,2.4247,2.3869,2.4247,153750.0],["1992-04-23",2.4341,2.5096,2.3964,2.4718,308125.0],["1992-04-24",2.5096,2.5284,2.4907,2.4907,420625.0],["1992-04-27",2.4907,2.5284,2.4907,2.5001,117500.0],["1992-04-28",2.453,2.4718,2.3964,2.453,218125.0],["1992-04-29",2.453,2.453,2.3964,2.453,102500.0],["1992-04-30",2.3775,2.4152,2.3398,2.4058,344375.0],["1992-05-01",2.4058,2.4341,2.3964,2.4341,99375.0],["1992-05-04",2.3964,2.453,2.3964,2.4435,80625.0],["1992-05-05",2.4718,2.4907,2.4341,2.4718,378750.0],["1992-05-06",2.4907,2.5284,2.4718,2.5284,816875.0],["1992-05-07",2.5284,2.5284,2.5001,2.5096,230000.0],["1992-05-08",2.519,2.5756,2.4907,2.5284,191250.0],["1992-05-11",2.6039,2.6794,2.5662,2.6417,320625.0],["1992-05-12",2.6794,2.6794,2.6228,2.6228,875625.0],["1992-05-13",2.6794,2.736,2.6417,2.7171,1101250.0],["1992-05-14",2.7171,2.736,2.6794,2.7077,980000.0],["1992-05-15",2.6417,2.6983,2.6417,2.6983,262500.0],["1992-05-18",2.6983,2.6983,2.6417,2.6511,367500.0],["1992-05-19",2.6417,2.6983,2.5851,2.5851,111875.0],["1992-05-20",2.6134,2.6417,2.5473,2.5662,120625.0],["1992-05-21",2.519,2.5473,2.5096,2.5473,803750.0],["1992-05-22",2.5096,2.5567,2.5096,2.5473,641875.0],["1992-05-26",2.5096,2.5096,2.4718,2.4907,66875.0],["1992-05-27",2.453,2.4907,2.453,2.4718,324375.0],["1992-05-28",2.453,2.453,2.453,2.453,625.0],["1992-05-29",2.453,2.4907,2.453,2.453,170000.0],["1992-06-01",2.5096,2.5473,2.4907,2.5284,424375.0],["1992-06-02",2.5096,2.5473,2.5096,2.5473,190000.0],["1992-06-03",2.5473,2.5473,2.4907,2.5096,345625.0],["1992-06-04",2.5473,2.5473,2.4907,2.5284,287500.0],["1992-06-05",2.4907,2.5473,2.4907,2.5284,235625.0],["1992-06-08",2.4907,2.5473,2.4907,2.5473,98125.0],["1992-06-09",2.5473,2.5473,2.4907,2.5284,130000.0],["1992-06-10",2.5284,2.5473,2.5096,2.519,687500.0],["1992-06-11",2.5473,2.5473,2.4907,2.5473,326875.0],["1992-06-12",2.5473,2.5473,2.4907,2.5284,309375.0],["1992-06-15",2.5284,2.5284,2.4907,2.4907,56250.0],["1992-06-16",2.5284,2.5284,2.453,2.453,728125.0],["1992-06-17",2.4341,2.5284,2.4341,2.453,145625.0],["1992-06-18",2.4341,2.453,2.302,2.3115,361250.0],["1992-06-19",2.3398,2.3398,2.302,2.3398,197500.0],["1992-06-22",2.2831,2.3209,2.1699,2.2077,370625.0],["1992-06-23",2.2454,2.2454,2.1322,2.1888,311875.0],["1992-06-24",2.1322,2.1888,2.1322,2.1322,71250.0],["1992-06-25",2.1605,2.2077,2.1322,2.1322,519375.0],["1992-06-26",2.2077,2.2265,2.1511,2.1888,1042500.0],["1992-06-29",2.2265,2.2454,2.2077,2.2454,134375.0],["1992-06-30",2.2454,2.2831,2.2265,2.2454,635625.0],["1992-07-01",2.2862,2.2862,2.2673,2.2862,66250.0],["1992-07-02",2.2484,2.3051,2.2484,2.3051,158750.0],["1992-07-06",2.2673,2.3051,2.2673,2.3051,86250.0],["1992-07-07",2.3051,2.3429,2.2862,2.3429,187500.0],["1992-07-08",2.3429,2.4185,2.3051,2.3996,287500.0],["1992-07-09",2.3618,2.4185,2.3618,2.3618,103125.0],["1992-07-10",2.3996,2.4185,2.3712,2.3996,214375.0],["1992-07-13",2.4185,2.4185,2.3807,2.3807,20625.0],["1992-07-14",2.4374,2.4563,2.3996,2.4185,110625.0],["1992-07-15",2.3996,2.4374,2.3996,2.4185,14375.0],["1992-07-16",2.4185,2.4563,2.3996,2.4563,182500.0],["1992-07-17",2.4657,2.5035,2.4563,2.4752,740625.0],["1992-07-20",2.4941,2.4941,2.4374,2.4657,235625.0],["1992-07-21",2.5318,2.5318,2.4941,2.5035,272500.0],["1992-07-22",2.513,2.5318,2.4752,2.5318,195625.0],["1992-07-23",2.4941,2.5507,2.4941,2.5507,183750.0],["1992-07-24",2.5318,2.5507,2.513,2.5318,1088125.0],["1992-07-27",2.513,2.5318,2.513,2.5318,6875.0],["1992-07-28",2.5507,2.5507,2.5318,2.5507,95625.0],["1992-07-29",2.5696,2.6263,2.5318,2.6263,98125.0],["1992-07-30",2.6263,2.6263,2.5696,2.5696,2500.0],["1992-07-31",2.5696,2.6641,2.5696,2.6074,135000.0],["1992-08-03",2.6641,2.6641,2.6074,2.6074,19375.0],["1992-08-04",2.6641,2.6641,2.6074,2.6263,60000.0],["1992-08-05",2.5885,2.6263,2.5885,2.6074,150000.0],["1992-08-06",2.5885,2.5885,2.5885,2.5885,2500.0],["1992-08-07",2.5885,2.6641,2.5885,2.6358,73750.0],["1992-08-10",2.6074,2.6263,2.5885,2.6074,114375.0],["1992-08-11",2.6074,2.6263,2.5885,2.6263,36875.0],["1992-08-12",2.6452,2.6641,2.6358,2.6641,204375.0],["1992-08-13",2.683,2.683,2.6452,2.6641,209375.0],["1992-08-14",2.6641,2.7208,2.6641,2.7208,76250.0],["1992-08-17",2.7208,2.7208,2.7019,2.7113,4375.0],["1992-08-18",2.7113,2.7208,2.7019,2.7208,90625.0],["1992-08-19",2.7208,2.7208,2.7019,2.7019,13750.0],["1992-08-20",2.7019,2.7397,2.7019,2.7113,31250.0],["1992-08-21",2.7019,2.7208,2.6452,2.6641,78125.0],["1992-08-24",2.683,2.683,2.6263,2.6358,201250.0],["1992-08-25",2.6641,2.6641,2.6074,2.6358,111250.0],["1992-08-26",2.6263,2.6452,2.6263,2.6263,49375.0],["1992-08-27",2.6641,2.6641,2.6263,2.6263,101250.0],["1992-08-28",2.5885,2.6358,2.5885,2.598,79375.0],["1992-08-31",2.6169,2.6263,2.6169,2.6263,95000.0],["1992-09-01",2.6452,2.683,2.6074,2.6452,151250.0],["1992-09-02",2.7019,2.7019,2.6641,2.6925,111250.0],["1992-09-03",2.7208,2.768,2.6641,2.7491,118125.0],["1992-09-04",2.7775,2.7775,2.7491,2.7491,11250.0],["1992-09-08",2.7586,2.7586,2.7113,2.7397,18125.0],["1992-09-09",2.7302,2.7586,2.7302,2.7586,2500.0],["1992-09-10",2.7775,2.7775,2.7208,2.7775,13750.0],["1992-09-11",2.7775,2.8153,2.7397,2.8153,73125.0],["1992-09-14",2.8153,2.8531,2.8153,2.8531,130000.0],["1992-09-15",2.8153,2.8531,2.6452,2.7208,545000.0],["1992-09-16",2.7208,2.7586,2.7208,2.7586,895000.0],["1992-09-17",2.7775,2.8342,2.7775,2.8153,274375.0],["1992-09-18",2.8531,2.8531,2.7964,2.7964,32500.0],["1992-09-21",2.9097,2.9097,2.8153,2.8719,185000.0],["1992-09-22",2.9475,2.9475,2.7964,2.9097,23125.0],["1992-09-23",2.9097,2.9097,2.7586,2.7586,1198437.0],["1992-09-24",2.7964,2.7964,2.683,2.7586,201562.0],["1992-09-25",2.7208,2.7964,2.7208,2.7397,186250.0],["1992-09-28",2.7208,2.8342,2.7208,2.8342,42187.0],["1992-09-29",2.7994,2.875,2.7994,2.875,184062.0],["1992-09-30",2.875,2.9507,2.7615,2.9507,264687.0],["1992-10-01",2.7994,2.8372,2.648,2.648,311562.0],["1992-10-02",2.7237,2.7237,2.6102,2.6859,11562.0],["1992-10-05",2.648,2.648,2.4967,2.6102,205937.0],["1992-10-06",2.5346,2.648,2.5346,2.648,25937.0],["1992-10-07",2.6102,2.6859,2.6102,2.6859,1562.0],["1992-10-08",2.6859,2.6859,2.5724,2.6102,294687.0],["1992-10-09",2.648,2.6859,2.5724,2.5724,219375.0],["1992-10-12",2.6859,2.6859,2.5724,2.6859,5625.0],["1992-10-13",2.5724,2.6859,2.5724,2.6102,76562.0],["1992-10-14",2.5724,2.6859,2.5724,2.648,55312.0],["1992-10-15",2.5346,2.648,2.5346,2.648,24062.0],["1992-10-16",2.5724,2.648,2.5724,2.5724,194687.0],["1992-10-19",2.648,2.7615,2.6291,2.7615,163125.0],["1992-10-20",2.7615,2.8372,2.7615,2.8372,52812.0],["1992-10-21",2.8372,2.8372,2.7615,2.8183,234375.0],["1992-10-22",2.8183,2.8372,2.7615,2.8372,82500.0],["1992-10-23",2.8372,2.8372,2.7615,2.7804,105312.0],["1992-10-26",2.8372,2.8372,2.7615,2.7994,46250.0],["1992-10-27",2.8372,2.8372,2.7237,2.7237,44687.0],["1992-10-28",2.6859,2.7615,2.648,2.7615,204062.0],["1992-10-29",2.7994,2.7994,2.7615,2.7994,10625.0],["1992-10-30",2.7994,2.7994,2.6859,2.7994,2500.0],["1992-11-02",2.7994,2.7994,2.6859,2.7237,21562.0],["1992-11-03",2.7994,2.7994,2.7237,2.7994,10937.0],["1992-11-04",2.7994,2.7994,2.7237,2.7615,148750.0],["1992-11-05",2.7994,2.8372,2.7237,2.7615,184375.0],["1992-11-06",2.8372,2.8372,2.7615,2.8372,109687.0],["1992-11-09",2.8372,2.8372,2.7237,2.8372,167187.0],["1992-11-10",2.7237,2.7237,2.7237,2.7237,1250.0],["1992-11-11",2.8372,2.9128,2.7994,2.9128,152500.0],["1992-11-12",2.9128,2.9128,2.7994,2.8372,95937.0],["1992-11-13",2.7237,2.7994,2.6102,2.7237,78750.0],["1992-11-16",2.6102,2.7237,2.6102,2.7237,29687.0],["1992-11-17",2.7237,2.7237,2.6102,2.6859,86250.0],["1992-11-18",2.7237,2.7237,2.648,2.7237,99375.0],["1992-11-19",2.7615,2.7615,2.667,2.7615,161562.0],["1992-11-20",2.7615,2.7804,2.6859,2.7615,274375.0],["1992-11-23",2.6859,2.7994,2.6859,2.7994,34687.0],["1992-11-24",2.875,2.9128,2.7994,2.875,180625.0],["1992-11-25",2.8372,2.9507,2.8372,2.8372,8437.0],["1992-11-27",2.9507,2.9507,2.9507,2.9507,5625.0],["1992-11-30",2.8372,3.0263,2.8372,3.0263,65625.0],["1992-12-01",3.0263,3.0263,2.875,3.0263,243437.0],["1992-12-02",2.9696,3.1776,2.9696,3.1776,154062.0],["1992-12-03",3.102,3.2533,3.102,3.1776,125937.0],["1992-12-04",3.2533,3.2533,3.1776,3.2533,33437.0],["1992-12-07",3.2533,3.329,3.1776,3.329,79062.0],["1992-12-08",3.2722,3.329,3.2155,3.2533,148437.0],["1992-12-09",3.2155,3.2155,3.102,3.2155,70312.0],["1992-12-10",3.2155,3.2155,3.1398,3.2155,20000.0],["1992-12-11",3.102,3.2155,3.102,3.2155,15312.0],["1992-12-14",3.102,3.2155,3.102,3.2155,93750.0],["1992-12-15",3.1398,3.2155,3.102,3.1587,152812.0],["1992-12-16",3.2533,3.2911,3.1398,3.1398,171562.0],["1992-12-17",3.2155,3.2911,3.1398,3.2533,250625.0],["1992-12-18",3.2911,3.329,3.2533,3.2911,340000.0],["1992-12-21",3.2533,3.2911,3.2155,3.2155,338437.0],["1992-12-22",3.2533,3.3668,3.2533,3.3668,37812.0],["1992-12-23",3.4046,3.4046,3.2911,3.4046,145312.0],["1992-12-24",3.329,3.329,3.329,3.329,1250.0],["1992-12-28",3.2911,3.329,3.2344,3.2533,37812.0],["1992-12-29",3.1776,3.329,3.1776,3.329,15000.0],["1992-12-30",3.2911,3.2911,3.1776,3.2911,28750.0],["1992-12-31",3.329,3.4425,3.329,3.4425,90937.0],["1993-01-04",3.329,3.5938,3.329,3.5181,165000.0],["1993-01-05",3.5211,3.5969,3.4454,3.5211,145000.0],["1993-01-06",3.5211,3.559,3.4454,3.559,91562.0],["1993-01-07",3.5969,3.5969,3.5211,3.5969,83750.0],["1993-01-08",3.5211,3.5211,3.4076,3.4076,166250.0],["1993-01-11",3.4076,3.4833,3.3318,3.4454,23750.0],["1993-01-12",3.3697,3.4454,3.3318,3.3697,123437.0],["1993-01-13",3.4076,3.4076,3.294,3.294,12187.0],["1993-01-14",3.4076,3.4076,3.294,3.4076,26250.0],["1993-01-15",3.4076,3.4076,3.3318,3.4076,371562.0],["1993-01-18",3.4833,3.559,3.4076,3.4833,41562.0],["1993-01-19",3.6347,3.6726,3.5211,3.6726,36250.0],["1993-01-20",3.559,3.6726,3.559,3.559,18750.0],["1993-01-21",3.6726,3.6726,3.4833,3.559,137812.0],["1993-01-22",3.559,3.559,3.4833,3.559,76250.0],["1993-01-25",3.4833,3.5211,3.4076,3.4265,107812.0],["1993-01-26",3.4454,3.4454,3.3318,3.3318,510312.0],["1993-01-27",3.4076,3.4076,3.0668,3.1047,199375.0],["1993-01-28",2.9532,3.1615,2.9532,3.0289,537187.0],["1993-01-29",3.2561,3.2561,3.1425,3.1804,44687.0],["1993-02-01",3.2182,3.2182,3.1425,3.2182,31250.0],["1993-02-02",3.1804,3.2561,3.1804,3.2561,20937.0],["1993-02-03",3.294,3.4076,3.275,3.3318,325625.0],["1993-02-04",3.3697,3.4454,3.3508,3.4454,181562.0],["1993-02-05",3.4454,3.4454,3.3697,3.4454,13125.0],["1993-02-08",3.4454,3.6347,3.3697,3.6347,95937.0],["1993-02-09",3.6726,3.7104,3.559,3.6347,170000.0],["1993-02-10",3.6347,3.6347,3.5211,3.559,92187.0],["1993-02-11",3.5969,3.5969,3.5211,3.5969,83125.0],["1993-02-12",3.6347,3.6726,3.559,3.5969,37812.0],["1993-02-16",3.559,3.6726,3.4833,3.4833,82812.0],["1993-02-17",3.4833,3.559,3.2182,3.2182,231875.0],["1993-02-18",3.2561,3.3318,3.2182,3.3129,199687.0],["1993-02-19",3.2182,3.294,3.2182,3.2182,115000.0],["1993-02-22",3.2182,3.2561,3.1425,3.1425,106562.0],["1993-02-23",3.1425,3.1804,2.8775,2.8775,148750.0],["1993-02-24",2.9154,2.9532,2.8396,2.8775,45937.0],["1993-02-25",2.8775,2.9911,2.8775,2.9911,115937.0],["1993-02-26",2.9911,3.0668,2.9911,2.9911,434062.0],["1993-03-01",3.0668,3.1047,2.9911,3.0668,90312.0],["1993-03-02",2.9911,3.1047,2.9911,3.1047,135000.0],["1993-03-03",3.0668,3.2182,3.0668,3.2182,219375.0],["1993-03-04",3.2182,3.4454,3.1425,3.3886,142500.0],["1993-03-05",3.4454,3.5969,3.3697,3.5211,130937.0],["1993-03-08",3.5969,3.6347,3.5211,3.559,64375.0],["1993-03-09",3.6726,3.6726,3.5969,3.5969,86250.0],["1993-03-10",3.6726,3.7104,3.5969,3.6726,210625.0],["1993-03-11",3.7104,3.7104,3.6347,3.6537,8750.0],["1993-03-12",3.6347,3.7104,3.6347,3.6726,19062.0],["1993-03-15",3.7104,3.7483,3.6537,3.7483,61875.0],["1993-03-16",3.7483,3.843,3.6726,3.7483,88125.0],["1993-03-17",3.8619,3.8619,3.6915,3.6915,114375.0],["1993-03-18",3.7483,3.7483,3.6347,3.6347,284687.0],["1993-03-19",3.5969,3.6726,3.5969,3.6726,21562.0],["1993-03-22",3.6726,3.6726,3.4833,3.5022,96875.0],["1993-03-23",3.4454,3.5211,3.3697,3.3697,144375.0],["1993-03-24",3.3318,3.3318,3.2182,3.2561,48125.0],["1993-03-25",3.294,3.4643,3.275,3.4643,78125.0],["1993-03-26",3.4833,3.4833,3.4076,3.4076,6875.0],["1993-03-29",3.4076,3.5211,3.4076,3.5211,41562.0],["1993-03-30",3.5211,3.5211,3.4076,3.4833,62500.0],["1993-03-31",3.3318,3.4454,3.3318,3.3697,55625.0],["1993-04-01",3.3697,3.4076,3.3318,3.3697,64687.0],["1993-04-02",3.294,3.3697,3.1425,3.1993,78750.0],["1993-04-05",3.2561,3.2561,3.1804,3.1993,115312.0],["1993-04-06",3.2561,3.2561,3.0289,3.0289,444062.0],["1993-04-07",3.0668,3.0668,2.9911,2.9911,388750.0],["1993-04-08",3.0668,3.0668,2.8396,2.9154,229062.0],["1993-04-12",2.8775,2.9532,2.8018,2.8396,134062.0],["1993-04-13",2.8396,3.0668,2.8396,3.01,773437.0],["1993-04-14",2.9532,3.0668,2.9532,2.9532,20312.0],["1993-04-15",3.0668,3.0668,2.9532,2.9911,51250.0],["1993-04-16",3.0289,3.0668,2.9532,3.01,117812.0],["1993-04-19",2.9532,3.0668,2.9532,2.9911,357500.0],["1993-04-20",2.9562,3.0699,2.9562,2.9562,567500.0],["1993-04-21",2.9183,3.032,2.9183,2.9941,79375.0],["1993-04-22",2.9183,3.0699,2.9183,3.032,236562.0],["1993-04-23",2.9941,3.0699,2.9941,2.9941,316875.0],["1993-04-26",2.9941,3.0699,2.9562,2.9752,73750.0],["1993-04-27",3.032,3.032,2.9562,2.9752,30000.0],["1993-04-28",3.0699,3.0699,2.9562,2.9562,80937.0],["1993-04-29",3.032,3.032,2.9562,2.9562,29375.0],["1993-04-30",2.9752,3.032,2.9562,2.9752,1125312.0],["1993-05-03",2.9562,3.032,2.9562,2.9562,247187.0],["1993-05-04",2.9562,3.032,2.9562,2.9941,574687.0],["1993-05-05",2.9562,3.032,2.9183,2.9183,286250.0],["1993-05-06",3.032,3.032,2.9183,2.9183,40937.0],["1993-05-07",2.9373,2.9941,2.9183,2.9752,874687.0],["1993-05-10",2.9183,2.9562,2.9183,2.9183,64062.0],["1993-05-11",2.9941,3.2594,2.9941,3.2594,248125.0],["1993-05-12",3.1457,3.2973,3.1457,3.2215,405937.0],["1993-05-13",3.1836,3.2594,3.1457,3.2215,220312.0],["1993-05-14",3.2973,3.3352,3.1836,3.2973,134687.0],["1993-05-17",3.3352,3.3352,3.2594,3.3352,377187.0],["1993-05-18",3.3352,3.3542,3.2594,3.3352,100625.0],["1993-05-19",3.3731,3.411,3.2973,3.411,94062.0],["1993-05-20",3.4868,3.6005,3.411,3.5247,165625.0],["1993-05-21",3.5247,3.6005,3.4868,3.4868,65937.0],["1993-05-24",3.411,3.4489,3.2973,3.2973,165937.0],["1993-05-25",3.2973,3.3731,3.2594,3.2784,826875.0],["1993-05-26",3.2784,3.4489,3.2594,3.4489,545625.0],["1993-05-27",3.4489,3.4489,3.3731,3.4489,37187.0],["1993-05-28",3.3731,3.3731,3.2594,3.2594,592500.0],["1993-06-01",3.2973,3.3731,3.2594,3.2594,37812.0],["1993-06-02",3.2594,3.3731,3.2594,3.2784,74687.0],["1993-06-03",3.2594,3.3731,3.2594,3.3731,625.0],["1993-06-04",3.3352,3.3352,3.2594,3.2594,5000.0],["1993-06-07",3.2594,3.2973,3.2215,3.2215,443125.0],["1993-06-08",3.2215,3.3352,3.1836,3.1836,320625.0],["1993-06-09",3.3352,3.3352,3.2594,3.2784,211562.0],["1993-06-10",3.2594,3.3352,3.2215,3.2784,156562.0],["1993-06-11",3.2215,3.3352,3.2215,3.2215,6875.0],["1993-06-14",3.2215,3.411,3.2215,3.411,125937.0],["1993-06-15",3.411,3.5247,3.3731,3.4679,184375.0],["1993-06-16",3.411,3.5247,3.411,3.411,32500.0],["1993-06-17",3.411,3.4868,3.411,3.4489,9375.0],["1993-06-18",3.411,3.4489,3.3731,3.3731,33437.0],["1993-06-21",3.3731,3.4489,3.3352,3.3731,161875.0],["1993-06-22",3.3352,3.411,3.3352,3.411,92187.0],["1993-06-23",3.3352,3.411,3.2973,3.3542,96250.0],["1993-06-24",3.2973,3.3731,3.2594,3.2594,74375.0],["1993-06-25",3.1836,3.2973,3.1836,3.2215,14687.0],["1993-06-28",3.2405,3.3352,3.1836,3.2784,324687.0],["1993-06-29",3.3352,3.3352,3.3352,3.3352,3750.0],["1993-06-30",3.3352,3.3352,3.2784,3.2973,9062.0],["1993-07-01",3.2215,3.3352,3.2215,3.3352,20625.0],["1993-07-02",3.3352,3.3731,3.3352,3.3352,74687.0],["1993-07-06",3.2594,3.3731,3.2594,3.3163,5312.0],["1993-07-07",3.3731,3.3731,3.2594,3.3352,26250.0],["1993-07-08",3.2624,3.3382,3.2244,3.2813,128750.0],["1993-07-09",3.3382,3.3382,3.2624,3.3382,2500.0],["1993-07-12",3.3382,3.3382,3.2244,3.2624,42812.0],["1993-07-13",3.2244,3.3382,3.2244,3.3003,145000.0],["1993-07-14",3.3382,3.3382,3.2813,3.3382,325937.0],["1993-07-15",3.3382,3.3382,3.2244,3.3193,11562.0],["1993-07-16",3.3382,3.3382,3.2244,3.2813,45312.0],["1993-07-19",3.2244,3.3382,3.2244,3.2244,8125.0],["1993-07-20",3.3382,3.4141,3.2624,3.3382,127187.0],["1993-07-21",3.4141,3.4141,3.3382,3.4141,21250.0],["1993-07-22",3.3382,3.4141,3.3003,3.3003,31250.0],["1993-07-23",3.3003,3.4141,3.3003,3.3003,15625.0],["1993-07-26",3.4141,3.4141,3.1865,3.2624,90000.0],["1993-07-27",3.1486,3.2624,3.1486,3.1486,56562.0],["1993-07-28",3.1865,3.2244,3.1486,3.1486,53125.0],["1993-07-29",3.2624,3.2624,3.1486,3.2244,33125.0],["1993-07-30",3.2624,3.3762,3.2244,3.3003,376250.0],["1993-08-02",3.2624,3.452,3.2624,3.452,182500.0],["1993-08-03",3.3762,3.452,3.3762,3.4141,45000.0],["1993-08-04",3.3762,3.452,3.3762,3.3762,87500.0],["1993-08-05",3.452,3.49,3.3003,3.3003,80937.0],["1993-08-06",3.3003,3.4141,3.3003,3.3003,18750.0],["1993-08-09",3.4141,3.4141,3.2624,3.3003,24687.0],["1993-08-10",3.3382,3.4141,3.2813,3.3003,110000.0],["1993-08-11",3.3382,3.452,3.3382,3.452,101562.0],["1993-08-12",3.3762,3.5279,3.3762,3.49,229062.0],["1993-08-13",3.49,3.5279,3.49,3.49,24687.0],["1993-08-16",3.49,3.6797,3.49,3.6797,296875.0],["1993-08-17",3.6797,3.7935,3.6417,3.7935,92187.0],["1993-08-18",3.7176,3.8314,3.7176,3.8314,19375.0],["1993-08-19",3.7176,3.8314,3.7176,3.7176,61250.0],["1993-08-20",3.7555,3.7555,3.6797,3.7176,97187.0],["1993-08-23",3.7555,3.7555,3.6797,3.6797,50312.0],["1993-08-24",3.7555,3.7935,3.6417,3.6797,127187.0],["1993-08-25",3.6417,3.7176,3.6038,3.6038,63125.0],["1993-08-26",3.6417,3.6417,3.5279,3.5279,41875.0],["1993-08-27",3.5279,3.6417,3.5279,3.5279,36562.0],["1993-08-30",3.6417,3.6417,3.5279,3.5279,6250.0],["1993-08-31",3.5279,3.6417,3.5279,3.5279,72187.0],["1993-09-01",3.6038,3.7555,3.5659,3.7555,55312.0],["1993-09-02",3.6797,3.7555,3.6797,3.6797,36875.0],["1993-09-03",3.7555,3.8314,3.7176,3.7935,54375.0],["1993-09-07",3.8693,3.8693,3.7555,3.7935,113437.0],["1993-09-08",3.8693,3.8693,3.7555,3.8693,10000.0],["1993-09-09",3.7555,3.8693,3.7555,3.8124,287187.0],["1993-09-10",3.8693,3.8693,3.7555,3.7555,42812.0],["1993-09-13",3.7555,3.8693,3.7555,3.7555,23750.0],["1993-09-14",3.7555,3.8693,3.6417,3.6417,142500.0],["1993-09-15",3.6417,3.6417,3.471,3.5659,272187.0],["1993-09-16",3.6038,3.6417,3.5279,3.5848,61250.0],["1993-09-17",3.5659,3.7176,3.5659,3.6797,79687.0],["1993-09-20",3.7555,3.7555,3.6417,3.7555,80937.0],["1993-09-21",3.7555,3.7555,3.6417,3.6417,8125.0],["1993-09-22",3.6417,3.7555,3.6417,3.6417,9375.0],["1993-09-23",3.7555,3.7935,3.6797,3.7935,237187.0],["1993-09-24",3.6797,3.7935,3.6417,3.6607,209062.0],["1993-09-27",3.6038,3.7176,3.6038,3.7176,65937.0],["1993-09-28",3.6797,3.7555,3.6797,3.7555,85625.0],["1993-09-29",3.7555,3.7555,3.6417,3.6797,143750.0],["1993-09-30",3.6417,3.7555,3.6417,3.7366,166562.0],["1993-10-01",3.7555,3.7745,3.6797,3.7176,79375.0],["1993-10-04",3.7586,3.7586,3.6447,3.7016,129062.0],["1993-10-05",3.6827,3.7586,3.5688,3.6447,931562.0],["1993-10-06",3.6257,3.6827,3.5688,3.6067,5235625.0],["1993-10-07",3.6067,3.6827,3.6067,3.6827,1594062.0],["1993-10-08",3.6447,3.7206,3.6447,3.6827,699062.0],["1993-10-11",3.6447,3.7206,3.6447,3.6827,297812.0],["1993-10-12",3.6447,3.7396,3.6447,3.7206,163750.0],["1993-10-13",3.6447,3.9294,3.6447,3.8725,574687.0],["1993-10-14",3.8345,3.9105,3.8345,3.8345,1379062.0],["1993-10-15",3.8345,4.0243,3.8345,3.8725,758125.0],["1993-10-18",4.0243,4.0243,3.8725,3.8725,275000.0],["1993-10-19",3.8725,4.0244,3.8725,3.9484,179062.0],["1993-10-20",3.9484,4.1762,3.9484,4.0623,541562.0],["1993-10-21",4.0813,4.2142,4.0623,4.1003,110000.0],["1993-10-22",4.0623,4.1762,4.0623,4.1762,30937.0],["1993-10-25",4.1193,4.2142,4.0623,4.1762,478437.0],["1993-10-26",4.1382,4.1762,4.1003,4.1003,863750.0],["1993-10-27",4.1003,4.1382,4.0623,4.1382,487500.0],["1993-10-28",4.1003,4.1003,4.0244,4.1003,233125.0],["1993-10-29",3.9864,4.1382,3.9864,4.1382,303125.0],["1993-11-01",4.1382,4.2521,4.1003,4.2521,244687.0],["1993-11-02",4.2142,4.2142,4.1382,4.2142,229687.0],["1993-11-03",4.2521,4.366,4.2521,4.3091,478750.0],["1993-11-04",4.2142,4.3281,4.1762,4.3281,315625.0],["1993-11-05",4.2142,4.2901,4.1762,4.2901,338750.0],["1993-11-08",4.2521,4.2901,4.1762,4.2901,144687.0],["1993-11-09",4.2521,4.442,4.2521,4.385,314062.0],["1993-11-10",4.4799,4.4799,4.2711,4.366,196875.0],["1993-11-11",4.2521,4.366,4.2142,4.2142,134687.0],["1993-11-12",4.2901,4.2901,4.2142,4.2142,103750.0],["1993-11-15",4.2142,4.2901,4.1003,4.1003,90937.0],["1993-11-16",4.1193,4.2521,4.1193,4.2521,335312.0],["1993-11-17",4.2521,4.2901,4.1382,4.2521,432500.0],["1993-11-18",4.3281,4.3281,4.1762,4.2142,361562.0],["1993-11-19",4.2142,4.2142,4.0623,4.1382,38437.0],["1993-11-22",4.1382,4.1382,3.9864,4.0623,239687.0],["1993-11-23",4.1003,4.1003,4.0244,4.0623,389375.0],["1993-11-24",3.9864,4.0623,3.9105,3.9864,409375.0],["1993-11-26",3.9105,3.9484,3.8535,3.9484,70625.0],["1993-11-29",4.0244,4.0244,3.9105,4.0244,342187.0],["1993-11-30",4.0623,4.0623,3.9105,3.9864,64062.0],["1993-12-01",3.9294,4.0244,3.9294,3.9864,141875.0],["1993-12-02",4.0244,4.1382,4.0054,4.1003,884062.0],["1993-12-03",4.0244,4.1762,4.0244,4.1003,36875.0],["1993-12-06",4.1762,4.2901,4.0623,4.1762,61562.0],["1993-12-07",4.2901,4.2901,4.1762,4.1762,92812.0],["1993-12-08",4.2901,4.2901,4.1762,4.2521,683750.0],["1993-12-09",4.2901,4.2901,4.1762,4.1762,174687.0],["1993-12-10",4.2901,4.2901,4.1762,4.2142,70312.0],["1993-12-13",4.2901,4.2901,4.2142,4.2142,157187.0],["1993-12-14",4.2901,4.2901,4.1762,4.1762,42500.0],["1993-12-15",4.1762,4.404,4.1382,4.3281,677187.0],["1993-12-16",4.2521,4.404,4.2521,4.3281,800625.0],["1993-12-17",4.442,4.4799,4.404,4.423,372187.0],["1993-12-20",4.4799,4.4799,4.3281,4.3281,285625.0],["1993-12-21",4.404,4.404,4.2901,4.3281,37187.0],["1993-12-22",4.2521,4.366,4.2521,4.2901,142500.0],["1993-12-23",4.2901,4.2901,4.0813,4.1003,1390312.0],["1993-12-27",4.2142,4.2142,4.1003,4.1003,60625.0],["1993-12-28",4.2142,4.2142,4.1003,4.2142,52187.0],["1993-12-29",4.1003,4.2901,4.1003,4.2901,103437.0],["1993-12-30",4.2521,4.442,4.2521,4.442,382187.0],["1993-12-31",4.366,4.6318,4.366,4.6318,271562.0],["1994-01-03",4.5938,4.6318,4.366,4.385,537812.0],["1994-01-04",4.3691,4.4451,4.3691,4.3691,415312.0],["1994-01-05",4.2551,4.2931,4.1031,4.1411,261875.0],["1994-01-06",4.2171,4.3311,4.1031,4.2741,307812.0],["1994-01-07",4.3311,4.3311,4.2551,4.2931,155625.0],["1994-01-10",4.2551,4.3691,4.2551,4.2931,681875.0],["1994-01-11",4.3311,4.4071,4.2931,4.3501,977812.0],["1994-01-12",4.2931,4.3691,4.2931,4.2931,560000.0],["1994-01-13",4.2931,4.3691,4.2551,4.2931,123437.0],["1994-01-14",4.2551,4.2551,4.1411,4.2551,89062.0],["1994-01-17",4.2551,4.2551,4.1791,4.2551,64375.0],["1994-01-18",4.2931,4.2931,4.2171,4.2741,162500.0],["1994-01-19",4.3311,4.3311,4.2171,4.2931,241875.0],["1994-01-20",4.2171,4.2931,4.2171,4.2171,20312.0],["1994-01-21",4.2171,4.2931,4.2171,4.2171,27500.0],["1994-01-24",4.2931,4.2931,4.2171,4.2931,139062.0],["1994-01-25",4.2171,4.2931,4.1411,4.2931,177812.0],["1994-01-26",4.2171,4.2931,4.2171,4.2171,51875.0],["1994-01-27",4.2171,4.2171,4.1411,4.1791,112812.0],["1994-01-28",4.2171,4.3691,4.1791,4.3311,254687.0],["1994-01-31",4.3691,4.616,4.2551,4.483,770625.0],["1994-02-01",4.445,4.483,4.3311,4.445,169062.0],["1994-02-02",4.4071,4.4451,4.3691,4.4071,500312.0],["1994-02-03",4.3691,4.445,4.3691,4.445,178750.0],["1994-02-04",4.4071,4.445,4.3691,4.445,111250.0],["1994-02-07",4.3311,4.4451,4.2931,4.3691,698125.0],["1994-02-08",4.3691,4.4451,4.3691,4.3881,29687.0],["1994-02-09",4.4451,4.559,4.3311,4.559,269375.0],["1994-02-10",4.597,4.711,4.578,4.692,885000.0],["1994-02-11",4.635,4.711,4.635,4.692,95312.0],["1994-02-14",4.711,4.863,4.635,4.635,296562.0],["1994-02-15",4.711,4.711,4.616,4.711,24375.0],["1994-02-16",4.711,4.863,4.597,4.787,200312.0],["1994-02-17",4.749,4.825,4.559,4.768,615937.0],["1994-02-18",4.787,4.787,4.711,4.787,18437.0],["1994-02-22",4.749,4.749,4.521,4.559,196250.0],["1994-02-23",4.578,4.597,4.483,4.483,116875.0],["1994-02-24",4.3311,4.635,4.3311,4.635,327500.0],["1994-02-25",4.673,4.711,4.521,4.521,177187.0],["1994-02-28",4.483,4.597,4.3691,4.4071,75000.0],["1994-03-01",4.4451,4.4451,4.3121,4.3691,195937.0],["1994-03-02",4.3691,4.521,4.3311,4.4071,70312.0],["1994-03-03",4.559,4.559,4.4071,4.4071,151562.0],["1994-03-04",4.559,4.559,4.4451,4.502,175000.0],["1994-03-07",4.483,4.521,4.483,4.483,64375.0],["1994-03-08",4.483,4.502,4.4071,4.502,101250.0],["1994-03-09",4.521,4.521,4.483,4.521,35937.0],["1994-03-10",4.4451,4.521,4.3311,4.3691,180937.0],["1994-03-11",4.4451,4.597,4.3311,4.521,259062.0],["1994-03-14",4.635,4.635,4.483,4.616,277187.0],["1994-03-15",4.711,4.711,4.597,4.597,44062.0],["1994-03-16",4.597,4.711,4.597,4.597,73125.0],["1994-03-17",4.711,4.825,4.597,4.711,191250.0],["1994-03-18",4.673,4.749,4.673,4.749,195312.0],["1994-03-21",4.673,4.844,4.673,4.825,165312.0],["1994-03-22",4.863,4.9389,4.749,4.9389,66875.0],["1994-03-23",4.863,5.1289,4.863,5.0529,243750.0],["1994-03-24",5.0529,5.0529,4.901,4.9769,247812.0],["1994-03-25",4.9769,5.0909,4.825,5.0149,285937.0],["1994-03-28",5.0149,5.0529,4.521,4.578,329062.0],["1994-03-29",4.635,4.635,4.2551,4.3311,390312.0],["1994-03-30",4.3311,4.4451,4.2171,4.4261,591250.0],["1994-03-31",4.4451,4.4451,4.2171,4.3121,236875.0],["1994-04-04",4.1791,4.3311,4.1411,4.2931,169062.0],["1994-04-05",4.3691,4.521,4.2931,4.502,183750.0],["1994-04-06",4.4071,4.445,4.3691,4.445,423437.0],["1994-04-07",4.4451,4.4451,4.4071,4.4261,61562.0],["1994-04-08",4.4451,4.4451,4.2931,4.4071,45937.0],["1994-04-11",4.4071,4.4071,4.2931,4.2931,87187.0],["1994-04-12",4.4071,4.4451,4.3311,4.3406,93750.0],["1994-04-13",4.4071,4.483,4.3691,4.445,370000.0],["1994-04-14",4.4451,4.4451,4.2931,4.4071,43125.0],["1994-04-15",4.4071,4.4071,4.2171,4.2931,145937.0],["1994-04-18",4.3691,4.3691,4.2931,4.3691,150625.0],["1994-04-19",4.2931,4.3691,4.1411,4.2171,62187.0],["1994-04-20",4.1411,4.2171,4.0271,4.0271,86250.0],["1994-04-21",4.0271,4.2171,3.9892,4.1411,134687.0],["1994-04-22",4.2551,4.2551,4.1411,4.1981,45625.0],["1994-04-25",4.1411,4.2741,4.1411,4.2171,50000.0],["1994-04-26",4.2931,4.2931,4.1791,4.2931,66250.0],["1994-04-28",4.2551,4.3311,4.0271,4.1031,277812.0],["1994-04-29",4.1411,4.1411,3.9132,4.0271,418750.0],["1994-05-02",4.0271,4.0271,3.8752,3.8752,587500.0],["1994-05-03",3.9891,3.9891,3.7232,3.7612,373125.0],["1994-05-04",3.8372,4.1601,3.8372,4.1411,852187.0],["1994-05-05",4.1411,4.1411,4.0841,4.0841,178125.0],["1994-05-06",4.0651,4.1031,4.0271,4.0651,55312.0],["1994-05-09",4.0309,4.107,4.0309,4.107,7812.0],["1994-05-10",4.107,4.145,4.0309,4.145,188437.0],["1994-05-11",4.145,4.145,4.0309,4.0594,19062.0],["1994-05-12",4.107,4.145,4.0309,4.0689,10625.0],["1994-05-13",4.0784,4.0784,3.9929,4.0119,86875.0],["1994-05-16",3.9549,4.107,3.9549,4.0689,425625.0],["1994-05-17",4.0309,4.107,4.0309,4.0309,11562.0],["1994-05-18",4.0309,4.107,4.0309,4.107,205312.0],["1994-05-19",4.107,4.107,3.9929,4.0689,223437.0],["1994-05-20",4.0689,4.0689,4.0309,4.0499,15937.0],["1994-05-23",4.145,4.183,3.9929,4.0119,431250.0],["1994-05-24",4.107,4.145,3.9929,4.126,107500.0],["1994-05-25",4.0689,4.183,4.0689,4.107,40937.0],["1994-05-26",4.107,4.221,4.107,4.107,43437.0],["1994-05-27",4.183,4.221,4.107,4.221,111250.0],["1994-05-31",4.183,4.2591,4.183,4.221,167187.0],["1994-06-01",4.2591,4.3351,4.183,4.3161,307500.0],["1994-06-02",4.3732,4.5253,4.3351,4.4492,122500.0],["1994-06-03",4.4872,4.6774,4.4112,4.4254,297812.0],["1994-06-06",4.4872,4.4872,4.2971,4.4112,176562.0],["1994-06-07",4.3732,4.3732,4.0689,4.0784,220312.0],["1994-06-08",4.0689,4.145,3.9549,3.9929,80625.0],["1994-06-09",4.0309,4.107,3.9929,3.9929,117187.0],["1994-06-10",4.107,4.3732,3.9929,4.3351,281250.0],["1994-06-13",4.2591,4.4492,4.2591,4.4302,250937.0],["1994-06-14",4.4492,4.4492,4.3351,4.3351,166562.0],["1994-06-15",4.2971,4.3732,4.2591,4.2971,94687.0],["1994-06-16",4.202,4.2971,4.107,4.183,334062.0],["1994-06-17",4.164,4.2971,4.164,4.2591,241875.0],["1994-06-20",4.221,4.2971,4.0689,4.107,232187.0],["1994-06-21",4.145,4.2591,4.107,4.2401,598125.0],["1994-06-22",4.2591,4.4112,4.2591,4.3922,456875.0],["1994-06-23",4.4112,4.4112,4.3351,4.3732,50312.0],["1994-06-24",4.3732,4.4112,4.3351,4.3351,123125.0],["1994-06-27",4.3732,4.4112,4.2971,4.3541,234687.0],["1994-06-28",4.3351,4.4112,4.3351,4.3922,300937.0],["1994-06-29",4.3351,4.3351,4.3351,4.3351,19375.0],["1994-06-30",4.3351,4.3732,4.221,4.221,418125.0],["1994-07-01",4.221,4.2971,4.183,4.2971,167812.0],["1994-07-05",4.2248,4.2628,4.0725,4.1962,383125.0],["1994-07-06",4.1106,4.1106,3.8061,3.9964,710312.0],["1994-07-07",3.9584,4.0345,3.9203,3.9203,341250.0],["1994-07-08",3.9203,4.0535,3.9203,3.9251,365937.0],["1994-07-11",3.9203,3.9964,3.9203,3.9203,59687.0],["1994-07-12",3.9203,3.9964,3.5777,3.7681,1456875.0],["1994-07-13",3.7681,3.8061,3.6919,3.711,1481250.0],["1994-07-14",3.6919,3.7681,3.6539,3.6539,1282500.0],["1994-07-15",3.6919,3.73,3.6158,3.6919,774375.0],["1994-07-18",3.6158,3.6919,3.6158,3.6539,546250.0],["1994-07-19",3.6919,3.6919,3.6158,3.6729,480312.0],["1994-07-20",3.6158,3.6919,3.4636,3.5968,638125.0],["1994-07-21",3.6158,3.6919,3.6158,3.6539,281875.0],["1994-07-22",3.6539,3.6539,3.5207,3.5397,589062.0],["1994-07-25",3.6919,3.7681,3.6158,3.6539,412812.0],["1994-07-26",3.73,3.73,3.6539,3.6539,745000.0],["1994-07-27",3.6539,3.73,3.6539,3.73,1244375.0],["1994-07-28",3.73,3.73,3.5777,3.6539,644375.0],["1994-07-29",3.6919,4.0345,3.6539,3.9584,1578437.0],["1994-08-01",3.9584,3.9584,3.8061,3.8822,968750.0],["1994-08-02",3.9584,3.9584,3.749,3.7681,290000.0],["1994-08-03",3.7681,3.8822,3.7681,3.8822,326875.0],["1994-08-04",3.8822,3.8822,3.7681,3.7681,112812.0],["1994-08-05",3.7681,3.8442,3.73,3.73,287812.0],["1994-08-08",3.8061,3.8061,3.6919,3.6919,85312.0],["1994-08-09",3.6919,3.8061,3.6158,3.6729,648125.0],["1994-08-10",3.73,3.73,3.6539,3.6539,579062.0],["1994-08-11",3.6539,3.73,3.5968,3.6539,454062.0],["1994-08-12",3.73,3.73,3.6158,3.73,170312.0],["1994-08-15",3.73,3.73,3.6158,3.6539,136875.0],["1994-08-16",3.6158,3.73,3.6158,3.73,152187.0],["1994-08-17",3.6919,3.7681,3.6539,3.73,216875.0],["1994-08-18",3.73,3.73,3.6539,3.73,175937.0],["1994-08-19",3.73,3.9964,3.6539,3.9584,857187.0],["1994-08-22",3.8822,3.9964,3.8822,3.9964,164687.0],["1994-08-23",3.9964,3.9964,3.9203,3.9964,342187.0],["1994-08-24",3.9964,3.9964,3.9393,3.9964,50000.0],["1994-08-25",3.9964,3.9964,3.9203,3.9298,146875.0],["1994-08-26",3.9584,3.9774,3.9203,3.9203,321250.0],["1994-08-29",3.9203,3.9584,3.9203,3.9584,184062.0],["1994-08-30",3.9584,3.9584,3.9203,3.9393,80937.0],["1994-08-31",3.9584,3.9584,3.8442,3.8442,186250.0],["1994-09-01",3.8442,3.9203,3.8061,3.8251,181562.0],["1994-09-02",3.8061,3.8442,3.8061,3.8442,242500.0],["1994-09-06",3.7681,3.8442,3.7681,3.8442,42500.0],["1994-09-07",3.8442,3.8442,3.73,3.7681,388125.0],["1994-09-08",3.8061,3.8061,3.73,3.8061,370312.0],["1994-09-09",3.7681,3.8442,3.73,3.7681,253437.0],["1994-09-12",3.8061,3.8442,3.7681,3.8442,47500.0],["1994-09-13",3.7681,3.8822,3.7681,3.8061,182500.0],["1994-09-14",3.8822,3.8822,3.8061,3.8822,113750.0],["1994-09-15",3.9964,4.0345,3.9584,4.0345,253125.0],["1994-09-16",3.9964,4.0725,3.9964,4.0345,277812.0],["1994-09-19",3.9584,3.9964,3.8822,3.9964,285000.0],["1994-09-20",3.9203,3.9964,3.9203,3.9393,54687.0],["1994-09-21",3.9964,3.9964,3.8822,3.8822,35312.0],["1994-09-22",3.9584,3.9964,3.9584,3.9584,246250.0],["1994-09-23",3.9964,3.9964,3.8822,3.9584,219687.0],["1994-09-26",3.8822,3.9584,3.8822,3.8822,79687.0],["1994-09-27",3.9203,3.9964,3.8822,3.9964,31562.0],["1994-09-28",3.8442,3.9203,3.8442,3.8822,345312.0],["1994-09-29",3.8442,3.8822,3.8442,3.8442,106562.0],["1994-09-30",3.8442,3.8822,3.8251,3.8822,243437.0],["1994-10-03",3.8479,3.8479,3.7717,3.7717,66250.0],["1994-10-04",3.7717,3.8098,3.6575,3.6575,105000.0],["1994-10-05",3.6194,3.6956,3.5813,3.6194,252812.0],["1994-10-06",3.7337,3.7337,3.5813,3.6575,338750.0],["1994-10-07",3.6575,3.6575,3.5813,3.5813,47812.0],["1994-10-10",3.5813,3.6575,3.5813,3.5813,125312.0],["1994-10-11",3.6575,3.6575,3.5813,3.6194,590312.0],["1994-10-12",3.5813,3.6575,3.5813,3.6384,398750.0],["1994-10-13",3.7337,3.7717,3.6194,3.6194,78437.0],["1994-10-14",3.7337,3.7717,3.6956,3.7717,75000.0],["1994-10-17",3.7717,3.8479,3.6956,3.8479,34062.0],["1994-10-18",3.8479,3.8479,3.7717,3.8479,82187.0],["1994-10-19",3.7717,3.8479,3.7717,3.8479,30625.0],["1994-10-20",3.8479,3.9241,3.8098,3.867,118125.0],["1994-10-21",3.9241,3.9241,3.8098,3.867,52500.0],["1994-10-24",3.8098,3.886,3.7717,3.7908,87187.0],["1994-10-25",3.7717,3.8479,3.7337,3.8479,186562.0],["1994-10-26",3.7908,3.8098,3.7337,3.7717,190312.0],["1994-10-27",3.8479,3.9241,3.7337,3.9241,275000.0],["1994-10-28",3.9241,3.9241,3.886,3.9241,29687.0],["1994-10-31",3.8479,3.9241,3.8098,3.886,84687.0],["1994-11-01",3.8289,3.886,3.8098,3.867,343750.0],["1994-11-02",3.8098,3.886,3.8098,3.8098,157187.0],["1994-11-03",3.8098,3.9622,3.8098,3.9622,88125.0],["1994-11-04",3.8479,4.0003,3.8479,4.0003,105937.0],["1994-11-07",4.0003,4.0003,3.8479,3.9241,37500.0],["1994-11-08",3.8479,3.9241,3.8479,3.8479,24375.0],["1994-11-09",3.9241,3.9241,3.8098,3.8479,264375.0],["1994-11-10",3.886,3.886,3.6956,3.6956,281250.0],["1994-11-11",3.6956,3.7337,3.6956,3.6956,197812.0],["1994-11-14",3.6956,3.7146,3.5432,3.6194,553750.0],["1994-11-15",3.6194,3.6956,3.6194,3.6194,585625.0],["1994-11-16",3.6194,3.6956,3.6194,3.6956,194375.0],["1994-11-17",3.6194,3.6956,3.6194,3.6194,102812.0],["1994-11-18",3.6956,3.6956,3.5432,3.5432,52187.0],["1994-11-21",3.5432,3.6194,3.5432,3.5432,49375.0],["1994-11-22",3.5051,3.5813,3.467,3.467,10000.0],["1994-11-23",3.5432,3.5432,3.2384,3.3812,961562.0],["1994-11-25",3.4289,3.467,3.3146,3.3146,79062.0],["1994-11-28",3.2765,3.4098,3.2765,3.4098,208437.0],["1994-11-29",3.467,3.6194,3.467,3.5432,205625.0],["1994-11-30",3.5051,3.5622,3.4289,3.4289,148125.0],["1994-12-01",3.4289,3.5432,3.4289,3.5432,120937.0],["1994-12-02",3.5432,3.5813,3.467,3.5813,151250.0],["1994-12-05",3.5051,3.7337,3.5051,3.6956,141250.0],["1994-12-06",3.6956,3.6956,3.6194,3.6956,613437.0],["1994-12-07",3.6956,3.6956,3.5813,3.6194,69375.0],["1994-12-08",3.5813,3.6575,3.5813,3.6575,295312.0],["1994-12-09",3.6194,3.6575,3.5813,3.6575,87187.0],["1994-12-12",3.6575,3.7337,3.6194,3.6384,158125.0],["1994-12-13",3.6194,3.6575,3.6194,3.6575,70937.0],["1994-12-14",3.6194,3.6956,3.5813,3.6194,90000.0],["1994-12-15",3.6956,3.886,3.6194,3.8098,291562.0],["1994-12-16",3.8479,3.886,3.7717,3.7717,360312.0],["1994-12-19",3.7718,3.8479,3.6956,3.6956,172812.0],["1994-12-20",3.6956,3.7051,3.6194,3.6575,45000.0],["1994-12-21",3.6956,3.6956,3.3908,3.486,797500.0],["1994-12-22",3.467,3.6194,3.467,3.5432,164687.0],["1994-12-23",3.5432,3.6194,3.5432,3.6003,39062.0],["1994-12-27",3.6194,3.6194,3.467,3.5432,174687.0],["1994-12-28",3.5813,3.6194,3.5051,3.5432,154375.0],["1994-12-29",3.5432,3.5813,3.5051,3.5432,75937.0],["1994-12-30",3.5051,3.6575,3.5051,3.6194,214062.0],["1995-01-03",3.585,3.6041,3.5469,3.566,90625.0],["1995-01-04",3.5469,3.6232,3.4706,3.5088,334375.0],["1995-01-05",3.5088,3.5088,3.4706,3.4706,143437.0],["1995-01-06",3.4325,3.4706,3.4325,3.4706,46875.0],["1995-01-09",3.4515,3.5088,3.4325,3.4706,516250.0],["1995-01-10",3.5088,3.5088,3.4325,3.5088,40937.0],["1995-01-11",3.4325,3.5469,3.4325,3.4897,29062.0],["1995-01-12",3.5469,3.6994,3.4897,3.6422,453750.0],["1995-01-13",3.6613,3.7757,3.6232,3.7757,92187.0],["1995-01-16",3.7757,3.7757,3.6994,3.6994,114062.0],["1995-01-17",3.7757,3.7757,3.6613,3.6994,84375.0],["1995-01-18",3.7376,3.7376,3.6613,3.709,625000.0],["1995-01-19",3.6994,3.8901,3.6994,3.8139,403750.0],["1995-01-20",3.852,3.852,3.6613,3.6994,245625.0],["1995-01-23",3.6613,3.7376,3.6613,3.6994,84687.0],["1995-01-24",3.6613,3.7757,3.6613,3.6994,181250.0],["1995-01-25",3.6994,3.7376,3.6232,3.6613,141250.0],["1995-01-26",3.7376,3.7376,3.6994,3.6994,55312.0],["1995-01-27",3.6613,3.8139,3.6613,3.7376,93750.0],["1995-01-30",3.8139,3.9283,3.7757,3.9283,463437.0],["1995-01-31",3.8901,3.9283,3.7376,3.8139,353437.0],["1995-02-01",3.7376,3.8139,3.7376,3.7567,120000.0],["1995-02-02",3.7757,3.8139,3.7376,3.7376,256250.0],["1995-02-03",3.7376,3.8139,3.7376,3.8139,76875.0],["1995-02-06",3.8139,3.8139,3.7376,3.8139,80937.0],["1995-02-07",3.7376,3.8139,3.6232,3.6994,69687.0],["1995-02-08",3.6613,3.6994,3.6232,3.6994,362187.0],["1995-02-09",3.6994,3.6994,3.6232,3.6232,60937.0],["1995-02-10",3.6232,3.7757,3.6232,3.6994,325625.0],["1995-02-13",3.7376,3.852,3.6994,3.8139,333437.0],["1995-02-14",3.8139,3.8901,3.8139,3.852,1435625.0],["1995-02-15",3.852,3.8901,3.8139,3.852,281250.0],["1995-02-16",3.852,3.8901,3.8139,3.8329,286875.0],["1995-02-17",3.8234,3.852,3.7376,3.7948,200312.0],["1995-02-21",3.7376,3.8139,3.7376,3.7376,193750.0],["1995-02-22",3.7567,3.7757,3.7376,3.7567,233125.0],["1995-02-23",3.7757,3.8901,3.7757,3.8329,1022187.0],["1995-02-24",3.8139,3.852,3.7757,3.852,245937.0],["1995-02-27",3.7757,3.8139,3.6994,3.6994,101250.0],["1995-02-28",3.6994,3.852,3.6994,3.8425,406250.0],["1995-03-01",3.852,3.852,3.7757,3.7757,641250.0],["1995-03-02",3.7376,3.7757,3.7376,3.7376,45625.0],["1995-03-03",3.7376,3.8139,3.6994,3.7185,230625.0],["1995-03-06",3.6613,3.7757,3.6613,3.7567,158437.0],["1995-03-07",3.6994,3.6994,3.6232,3.6994,232500.0],["1995-03-08",3.6232,3.6994,3.175,3.2799,1128437.0],["1995-03-09",3.2799,3.3181,3.1655,3.1846,1040312.0],["1995-03-10",3.2418,3.2418,3.1655,3.175,819687.0],["1995-03-13",3.2036,3.2036,3.1274,3.1655,647187.0],["1995-03-14",3.1655,3.2036,3.1274,3.1655,586562.0],["1995-03-15",3.1655,3.2036,3.0892,3.1274,735625.0],["1995-03-16",3.1655,3.1655,3.0892,3.1464,63437.0],["1995-03-17",3.2036,3.2036,3.032,3.0511,355625.0],["1995-03-20",3.0892,3.1655,3.013,3.1655,1052812.0],["1995-03-21",3.1655,3.1655,2.9748,2.9748,259375.0],["1995-03-22",2.9748,3.0511,2.8985,2.9367,416875.0],["1995-03-23",2.9748,3.013,2.9367,2.9557,855000.0],["1995-03-24",3.013,3.013,2.9367,2.9367,198125.0],["1995-03-27",3.013,3.013,2.9367,2.9748,141250.0],["1995-03-28",2.9748,2.9748,2.858,2.8604,1576562.0],["1995-03-29",2.9367,3.013,2.8604,2.9367,1101562.0],["1995-03-30",3.0129,3.0892,2.9367,3.032,431250.0],["1995-03-31",3.0511,3.0892,2.9939,3.0511,597187.0],["1995-04-03",3.0892,3.2036,3.013,3.2036,453750.0],["1995-04-04",3.1274,3.2036,3.1274,3.1846,289375.0],["1995-04-05",3.2036,3.2036,3.1274,3.1846,49062.0],["1995-04-06",3.2036,3.2036,3.1274,3.2036,116250.0],["1995-04-07",3.1274,3.1274,3.0511,3.0892,237500.0],["1995-04-10",3.1083,3.1274,3.013,3.0892,440312.0],["1995-04-11",3.1274,3.1274,3.0511,3.1274,111250.0],["1995-04-12",3.1274,3.1274,3.013,3.1274,126875.0],["1995-04-13",3.032,3.1274,3.032,3.1274,745000.0],["1995-04-17",3.1274,3.2036,3.0511,3.0892,301875.0],["1995-04-18",3.132,3.132,3.0174,3.0174,1998437.0],["1995-04-19",3.0556,3.0938,3.0174,3.0556,353437.0],["1995-04-20",3.0556,3.0938,3.0174,3.0938,220000.0],["1995-04-21",3.0938,3.0938,3.0174,3.0938,225000.0],["1995-04-24",3.0938,3.132,3.0556,3.0747,153750.0],["1995-04-25",3.0556,3.132,3.0556,3.0938,157500.0],["1995-04-26",3.132,3.132,3.0174,3.0747,248125.0],["1995-04-27",3.0938,3.132,3.0174,3.132,50937.0],["1995-04-28",3.1702,3.2466,3.0938,3.2466,137187.0],["1995-05-01",3.1702,3.2466,3.1702,3.2179,387500.0],["1995-05-02",3.2466,3.2466,3.132,3.132,409687.0],["1995-05-03",3.1702,3.1702,3.0556,3.0747,769687.0],["1995-05-04",3.2084,3.2084,3.0747,3.132,152812.0],["1995-05-05",3.0938,3.132,3.0174,3.0174,108750.0],["1995-05-08",3.0174,3.0938,2.9792,3.0938,129375.0],["1995-05-09",3.0938,3.0938,3.0174,3.0938,68750.0],["1995-05-10",3.0938,3.0938,3.0174,3.0938,95625.0],["1995-05-11",3.0938,3.0938,3.0174,3.0938,40000.0],["1995-05-12",3.0556,3.0938,3.0174,3.0365,337500.0],["1995-05-15",3.0938,3.132,3.0174,3.0747,613437.0],["1995-05-16",3.132,3.1702,3.0556,3.132,724687.0],["1995-05-17",3.0938,3.2084,3.0938,3.1702,105625.0],["1995-05-18",3.1702,3.2084,3.0938,3.2084,222812.0],["1995-05-19",3.2084,3.2084,3.132,3.1893,58750.0],["1995-05-22",3.132,3.2084,3.0938,3.2084,685000.0],["1995-05-23",3.0938,3.2084,3.0938,3.0938,785000.0],["1995-05-24",3.1702,3.1702,3.0556,3.0938,601250.0],["1995-05-25",3.132,3.132,3.0174,3.0556,499375.0],["1995-05-26",3.027,3.0938,3.0174,3.0174,372500.0],["1995-05-30",3.0365,3.0365,3.0174,3.0174,281875.0],["1995-05-31",3.0365,3.0365,2.9028,2.941,1210312.0],["1995-06-01",2.9601,2.9601,2.9028,2.941,373750.0],["1995-06-02",2.941,2.941,2.8646,2.9028,309375.0],["1995-06-05",2.8646,2.9028,2.8646,2.9028,527812.0],["1995-06-06",2.8646,2.9028,2.7978,2.8646,525312.0],["1995-06-07",2.7882,2.941,2.7119,2.8933,695312.0],["1995-06-08",2.7692,2.7692,2.6737,2.7501,662812.0],["1995-06-09",2.7501,2.8264,2.7501,2.8264,87812.0],["1995-06-12",2.8264,2.8264,2.7501,2.8264,185937.0],["1995-06-13",2.8264,2.8646,2.7883,2.8455,43125.0],["1995-06-14",2.8646,2.8646,2.8264,2.8646,611875.0],["1995-06-15",2.8646,3.0174,2.8646,2.941,257500.0],["1995-06-16",2.941,3.0174,2.941,2.9983,287187.0],["1995-06-19",3.0174,3.0556,2.941,3.0174,513437.0],["1995-06-20",3.0174,3.0938,2.9792,3.0938,1539375.0],["1995-06-21",3.0938,3.0938,3.0174,3.0747,47812.0],["1995-06-22",3.0938,3.0938,3.0174,3.0174,50000.0],["1995-06-23",3.0174,3.0938,3.0174,3.0747,132187.0],["1995-06-26",3.0174,3.0938,3.0174,3.027,119062.0],["1995-06-27",3.0938,3.0938,3.0174,3.0365,611250.0],["1995-06-28",3.0938,3.0938,3.0174,3.0365,339375.0],["1995-06-29",3.0556,3.0938,3.0174,3.0938,65937.0],["1995-06-30",3.0174,3.0938,2.9792,3.0556,1360312.0],["1995-07-03",3.0556,3.0556,2.9792,2.9792,9062.0],["1995-07-05",2.9792,3.0938,2.9792,3.0556,271875.0],["1995-07-06",3.0985,3.1367,3.0411,3.1367,418750.0],["1995-07-07",3.1367,3.4045,3.0985,3.3088,304687.0],["1995-07-10",3.3662,3.4236,3.2897,3.2897,153750.0],["1995-07-11",3.3662,3.4427,3.2897,3.3949,293125.0],["1995-07-12",3.3662,3.5192,3.3662,3.4427,405000.0],["1995-07-13",3.5192,3.5192,3.4236,3.5192,917500.0],["1995-07-14",3.4236,3.481,3.4236,3.4427,485937.0],["1995-07-17",3.4236,3.5001,3.4045,3.4427,124062.0],["1995-07-18",3.4045,3.4045,2.9454,3.0602,2400312.0],["1995-07-19",3.0985,3.0985,2.9837,3.0411,1653437.0],["1995-07-20",2.9837,3.0985,2.9837,3.0411,185937.0],["1995-07-21",3.0602,3.0602,2.9454,2.9837,645937.0],["1995-07-24",2.9646,3.022,2.9454,2.9454,456562.0],["1995-07-25",2.9454,3.022,2.9454,3.022,509062.0],["1995-07-26",3.022,3.022,2.9454,3.0028,845312.0],["1995-07-27",3.022,3.022,2.9454,3.022,1570625.0],["1995-07-28",3.0028,3.022,2.9837,3.0028,130000.0],["1995-07-31",3.022,3.022,2.9837,3.022,33437.0],["1995-08-01",3.022,3.022,2.9072,2.9837,254062.0],["1995-08-02",3.022,3.022,2.9837,3.022,27812.0],["1995-08-03",2.9837,3.0602,2.9837,2.9837,60625.0],["1995-08-04",3.0602,3.0602,2.9837,3.0602,52812.0],["1995-08-07",2.9837,3.0985,2.9837,3.0985,129687.0],["1995-08-08",3.022,3.0985,3.022,3.0985,925000.0],["1995-08-09",3.0602,3.0985,3.022,3.0602,243437.0],["1995-08-10",3.0602,3.0602,3.022,3.022,118125.0],["1995-08-11",3.0602,3.0602,3.022,3.0602,315937.0],["1995-08-14",3.022,3.0602,3.022,3.0602,1030312.0],["1995-08-15",3.0602,3.0602,3.0315,3.0602,94687.0],["1995-08-16",3.0985,3.0985,3.022,3.0985,5000.0],["1995-08-17",3.0602,3.0985,3.022,3.0985,13437.0],["1995-08-18",3.0602,3.0985,3.022,3.0985,11250.0],["1995-08-21",3.022,3.0985,3.022,3.0985,14687.0],["1995-08-22",3.022,3.0985,3.022,3.0985,140000.0],["1995-08-23",3.1367,3.1941,3.0985,3.1367,55937.0],["1995-08-24",3.1367,3.175,3.0985,3.0985,23750.0],["1995-08-25",3.0985,3.2132,3.0985,3.175,12500.0],["1995-08-28",3.0985,3.1558,3.0985,3.0985,51250.0],["1995-08-29",3.0985,3.2132,3.0985,3.2132,253437.0],["1995-08-30",3.1367,3.2132,3.0985,3.2132,26562.0],["1995-08-31",3.0985,3.2108,3.0985,3.0985,30000.0],["1995-09-01",3.0985,3.2132,3.0985,3.0985,45000.0],["1995-09-05",3.0985,3.2132,3.0985,3.1367,85937.0],["1995-09-06",3.0985,3.2515,3.0985,3.2515,76875.0],["1995-09-07",3.2132,3.2515,3.2132,3.2515,109687.0],["1995-09-08",3.2132,3.328,3.1941,3.2515,179062.0],["1995-09-11",3.2515,3.328,3.2515,3.2897,111562.0],["1995-09-12",3.328,3.328,3.2515,3.328,156250.0],["1995-09-13",3.2515,3.328,3.2515,3.2897,86562.0],["1995-09-14",3.2515,3.328,3.2515,3.328,26875.0],["1995-09-15",3.328,3.3567,3.2515,3.2897,176562.0],["1995-09-18",3.2897,3.3471,3.2515,3.261,170937.0],["1995-09-19",3.2897,3.2897,3.2132,3.2132,240312.0],["1995-09-20",3.2132,3.2897,3.2132,3.2132,78437.0],["1995-09-21",3.2897,3.2897,3.2132,3.2132,138125.0],["1995-09-22",3.2132,3.2897,3.175,3.2132,692500.0],["1995-09-25",3.2132,3.2515,3.175,3.175,53125.0],["1995-09-26",3.2515,3.2515,3.0602,3.0602,173125.0],["1995-09-27",3.0602,3.0602,2.9454,2.9837,535937.0],["1995-09-28",2.95,3.2182,2.95,3.1415,414375.0],["1995-09-29",3.1799,3.2182,3.1032,3.1799,65937.0],["1995-10-02",3.1415,3.1799,3.0649,3.0649,83437.0],["1995-10-03",3.0649,3.1032,3.0266,3.0266,40000.0],["1995-10-04",3.1032,3.1032,2.9883,3.0075,249062.0],["1995-10-05",3.0075,3.0649,3.0075,3.0649,244062.0],["1995-10-06",3.0458,3.0649,3.0075,3.0075,89375.0],["1995-10-09",3.0075,3.0649,2.9883,3.0266,451250.0],["1995-10-10",2.9883,3.0458,2.95,3.0075,263750.0],["1995-10-11",3.0266,3.0649,3.0266,3.0266,397500.0],["1995-10-12",3.0266,3.1032,3.0266,3.0649,352812.0],["1995-10-13",3.0266,3.0649,3.0266,3.0266,15000.0],["1995-10-16",3.0649,3.0649,3.0266,3.0266,150000.0],["1995-10-17",3.0649,3.0649,3.0266,3.0266,26562.0],["1995-10-18",3.0266,3.0649,3.0266,3.0266,186562.0],["1995-10-19",3.0266,3.0649,3.0075,3.0649,9375.0],["1995-10-20",3.0075,3.0649,3.0075,3.0649,3437.0],["1995-10-23",3.0075,3.0649,3.0075,3.0458,200312.0],["1995-10-24",3.0362,3.0458,3.0075,3.0075,159375.0],["1995-10-25",3.0075,3.0458,3.0075,3.0075,700937.0],["1995-10-26",3.0075,3.0458,3.0075,3.0266,240000.0],["1995-10-27",3.0075,3.0075,2.9117,2.95,93437.0],["1995-10-30",2.95,2.95,2.8734,2.8829,58125.0],["1995-10-31",2.8734,2.9117,2.8734,2.8734,515937.0],["1995-11-01",2.8542,2.8734,2.8351,2.8542,166250.0],["1995-11-02",2.8734,2.95,2.8734,2.8734,244375.0],["1995-11-03",2.8734,2.9117,2.8734,2.8734,185000.0],["1995-11-06",2.8734,2.9117,2.8734,2.9117,135625.0],["1995-11-07",2.8734,2.9117,2.8734,2.9117,27187.0],["1995-11-08",2.95,2.95,2.8734,2.8734,98437.0],["1995-11-09",2.9308,2.95,2.8734,2.8734,369687.0],["1995-11-10",2.9117,3.0649,2.9117,2.95,59687.0],["1995-11-13",3.0649,3.1415,3.0266,3.0458,323750.0],["1995-11-14",3.1032,3.1415,3.0266,3.1415,514375.0],["1995-11-15",3.1415,3.2756,3.0649,3.2565,331562.0],["1995-11-16",3.2565,3.2565,3.1799,3.2182,185000.0],["1995-11-17",3.1799,3.2565,3.1799,3.2182,30312.0],["1995-11-20",3.1799,3.2565,3.1799,3.2565,26875.0],["1995-11-21",3.1799,3.2565,3.1799,3.2565,67500.0],["1995-11-22",3.2565,3.2565,3.1799,3.2182,128750.0],["1995-11-24",3.1799,3.2565,3.1799,3.1799,21562.0],["1995-11-27",3.1799,3.2565,3.1799,3.2182,222187.0],["1995-11-28",3.3331,3.3714,3.2182,3.2182,146562.0],["1995-11-29",3.2565,3.2565,3.2182,3.2565,48125.0],["1995-11-30",3.2373,3.2565,3.2182,3.2565,116250.0],["1995-12-01",3.2565,3.2565,3.1415,3.1415,142187.0],["1995-12-04",3.2182,3.2182,3.1415,3.1415,55000.0],["1995-12-05",3.1415,3.199,3.1032,3.1032,261875.0],["1995-12-06",3.1032,3.1415,3.0649,3.1415,263750.0],["1995-12-07",3.0649,3.1415,3.0649,3.1032,156250.0],["1995-12-08",3.1224,3.2182,3.1032,3.199,265000.0],["1995-12-11",3.1415,3.2565,3.1415,3.1415,67812.0],["1995-12-12",3.2565,3.2565,3.1415,3.1799,49375.0],["1995-12-13",3.1415,3.2182,3.1415,3.2182,45000.0],["1995-12-14",3.1415,3.2373,3.1415,3.1799,42187.0],["1995-12-15",3.2565,3.2565,3.1415,3.2565,99687.0],["1995-12-18",3.2469,3.2469,3.1415,3.1894,379375.0],["1995-12-19",3.1415,3.2182,3.1415,3.1415,395937.0],["1995-12-20",3.1415,3.2565,3.1415,3.2182,56875.0],["1995-12-21",3.1799,3.2373,3.1799,3.2182,568750.0],["1995-12-22",3.2565,3.2565,3.1799,3.2182,155000.0],["1995-12-26",3.199,3.2565,3.199,3.2277,43750.0],["1995-12-27",3.1799,3.2565,3.1415,3.1607,192812.0],["1995-12-28",3.1415,3.2182,3.1032,3.1224,93125.0],["1995-12-29",3.1032,3.1799,3.0266,3.1032,436250.0],["1996-01-02",3.1032,3.1799,3.0266,3.1799,168125.0],["1996-01-03",3.1415,3.2134,3.1415,3.1415,49375.0],["1996-01-04",3.1461,3.2613,3.1461,3.2613,94375.0],["1996-01-05",3.2421,3.2996,3.2229,3.2996,127812.0],["1996-01-08",3.2613,3.2996,3.2229,3.2996,9687.0],["1996-01-09",3.2996,3.2996,3.1557,3.1653,252500.0],["1996-01-10",3.1461,3.1461,3.031,3.0502,207812.0],["1996-01-11",3.031,3.1078,3.031,3.0694,54375.0],["1996-01-12",3.0406,3.1461,3.031,3.127,215625.0],["1996-01-15",3.1078,3.1461,3.031,3.0694,123750.0],["1996-01-16",3.031,3.1461,3.031,3.1461,41250.0],["1996-01-17",3.0694,3.1462,3.0694,3.1078,70000.0],["1996-01-18",3.0694,3.1078,2.9927,3.0119,324375.0],["1996-01-19",3.031,3.031,2.9543,3.031,331250.0],["1996-01-22",3.031,3.0694,2.9927,3.0694,125625.0],["1996-01-23",2.9927,3.0694,2.9927,2.9927,10000.0],["1996-01-24",2.9927,3.031,2.9927,3.031,11250.0],["1996-01-25",2.9927,3.0694,2.9927,3.031,264687.0],["1996-01-26",2.9927,3.1462,2.9927,3.1078,163750.0],["1996-01-29",3.0694,3.1461,3.0694,3.1461,144687.0],["1996-01-30",3.1461,3.2229,3.0694,3.1845,135625.0],["1996-01-31",3.1461,3.2996,3.1461,3.2996,256250.0],["1996-02-01",3.2804,3.338,3.2229,3.338,255312.0],["1996-02-02",3.2613,3.338,3.1845,3.2037,324062.0],["1996-02-05",3.1845,3.2613,3.1845,3.1845,23437.0],["1996-02-06",3.2613,3.3188,3.1845,3.2613,95625.0],["1996-02-07",3.2229,3.2613,3.2229,3.2229,129375.0],["1996-02-08",3.2229,3.2996,3.2229,3.2613,248437.0],["1996-02-09",3.2996,3.4531,3.2613,3.338,215312.0],["1996-02-12",3.3764,3.5682,3.3764,3.5298,418750.0],["1996-02-13",3.4531,3.6449,3.4531,3.6066,198125.0],["1996-02-14",3.5298,3.6833,3.5298,3.5682,318750.0],["1996-02-15",3.5682,3.6066,3.5298,3.5682,695000.0],["1996-02-16",3.5298,3.5298,3.4531,3.5298,246562.0],["1996-02-20",3.4723,3.4915,3.4531,3.4915,134375.0],["1996-02-21",3.4531,3.5298,3.4531,3.5298,40625.0],["1996-02-22",3.4531,3.5298,3.4531,3.5298,66250.0],["1996-02-23",3.5298,3.5298,3.4531,3.5298,117500.0],["1996-02-26",3.5298,3.5298,3.4531,3.4531,105625.0],["1996-02-27",3.4531,3.6449,3.4531,3.5682,315937.0],["1996-02-28",3.5682,3.6833,3.5682,3.6449,346562.0],["1996-02-29",3.5682,3.6449,3.5298,3.5298,77500.0],["1996-03-01",3.5682,3.7217,3.5682,3.6449,197500.0],["1996-03-04",3.76,3.76,3.6449,3.6449,99062.0],["1996-03-05",3.7217,3.7984,3.6833,3.76,162812.0],["1996-03-06",3.7217,3.7984,3.7217,3.7217,499062.0],["1996-03-07",3.7313,3.76,3.6449,3.6449,426250.0],["1996-03-08",3.6449,3.6833,3.6066,3.6066,66875.0],["1996-03-11",3.6833,3.6833,3.6066,3.6257,33437.0],["1996-03-12",3.6833,3.6833,3.6066,3.6833,429375.0],["1996-03-13",3.6066,3.6833,3.6066,3.6449,129687.0],["1996-03-14",3.6833,3.6833,3.6066,3.6833,254375.0],["1996-03-15",3.6066,3.6833,3.6066,3.6449,375000.0],["1996-03-18",3.6449,3.6833,3.6066,3.6449,862187.0],["1996-03-19",3.6066,3.6833,3.6066,3.6066,1131875.0],["1996-03-20",3.6066,3.6833,3.6066,3.6641,220312.0],["1996-03-21",3.6833,3.6833,3.6066,3.6066,43125.0],["1996-03-22",3.6833,3.6833,3.4531,3.4915,162500.0],["1996-03-25",3.4915,3.5298,3.4531,3.4531,100312.0],["1996-03-26",3.4915,3.6066,3.4915,3.5874,106562.0],["1996-03-27",3.5298,3.7217,3.5298,3.6449,258750.0],["1996-03-28",3.6449,3.7217,3.6066,3.6449,165000.0],["1996-03-29",3.6066,3.7217,3.6066,3.6833,148750.0],["1996-04-01",3.6066,3.6833,3.6066,3.6737,113125.0],["1996-04-02",3.6833,3.6833,3.6066,3.6833,275000.0],["1996-04-03",3.6066,3.6833,3.6066,3.6833,27812.0],["1996-04-04",3.6833,3.6833,3.6066,3.6449,35625.0],["1996-04-08",3.5682,3.6449,3.5298,3.5874,100937.0],["1996-04-09",3.6066,3.6833,3.5298,3.5682,226875.0],["1996-04-10",3.4915,3.5682,3.4147,3.4147,21875.0],["1996-04-11",3.4147,3.4531,3.3764,3.4147,292812.0],["1996-04-12",3.4531,3.4915,3.3764,3.4147,62500.0],["1996-04-15",3.3764,3.4915,3.3764,3.4723,305000.0],["1996-04-16",3.4531,3.5298,3.4531,3.5106,120312.0],["1996-04-17",3.4915,3.5298,3.4531,3.4723,200937.0],["1996-04-18",3.5345,3.7266,3.4961,3.669,641250.0],["1996-04-19",3.6882,3.8803,3.6306,3.8803,315312.0],["1996-04-22",3.765,3.9187,3.765,3.8034,429062.0],["1996-04-23",3.8419,3.8419,3.6882,3.6882,1028125.0],["1996-04-24",3.765,3.765,3.6498,3.6882,58125.0],["1996-04-25",3.6114,3.765,3.6114,3.7266,533437.0],["1996-04-26",3.765,3.8419,3.7266,3.7938,70312.0],["1996-04-29",3.8419,3.8419,3.765,3.8227,98125.0],["1996-04-30",3.765,3.8419,3.7266,3.7266,39062.0],["1996-05-01",3.7266,3.8419,3.7266,3.765,77187.0],["1996-05-02",3.8034,3.8034,3.6882,3.6882,164375.0],["1996-05-03",3.7266,3.765,3.6882,3.7458,562187.0],["1996-05-06",3.6882,3.765,3.6882,3.765,123437.0],["1996-05-07",3.765,3.765,3.6498,3.7074,97500.0],["1996-05-08",3.6498,3.7266,3.6113,3.6498,183125.0],["1996-05-09",3.6113,3.6498,3.5729,3.6498,232500.0],["1996-05-10",3.5921,3.669,3.5345,3.5345,128437.0],["1996-05-13",3.5345,3.5729,3.4961,3.5345,304687.0],["1996-05-14",3.5345,3.5345,3.4577,3.4577,255312.0],["1996-05-15",3.4577,3.5345,3.4193,3.4193,29375.0],["1996-05-16",3.3808,3.4193,3.3424,3.3424,69687.0],["1996-05-17",3.3424,3.4193,3.3424,3.4193,76875.0],["1996-05-20",3.4193,3.4961,3.4193,3.4577,91875.0],["1996-05-21",3.5729,3.6114,3.4577,3.6114,245937.0],["1996-05-22",3.5345,3.5729,3.4961,3.5345,77812.0],["1996-05-23",3.5729,3.5729,3.4961,3.5249,85000.0],["1996-05-24",3.5345,3.5345,3.4961,3.4961,29062.0],["1996-05-28",3.4961,3.5345,3.4961,3.5153,162812.0],["1996-05-29",3.5345,3.6882,3.4961,3.6882,331562.0],["1996-05-30",3.6498,3.9187,3.6113,3.8227,562187.0],["1996-05-31",3.8227,3.8419,3.6882,3.765,131875.0],["1996-06-03",3.7266,3.765,3.6882,3.765,121875.0],["1996-06-04",3.765,3.765,3.7458,3.765,29375.0],["1996-06-05",3.7266,3.765,3.6882,3.6882,353750.0],["1996-06-06",3.6882,3.765,3.6882,3.7266,25625.0],["1996-06-07",3.6498,3.6498,3.6114,3.6114,10312.0],["1996-06-10",3.6498,3.6498,3.6113,3.6498,51250.0],["1996-06-11",3.6114,3.8995,3.6114,3.8419,535312.0],["1996-06-12",3.8419,3.9187,3.8034,3.8419,183750.0],["1996-06-13",3.8034,3.9187,3.8034,3.8995,52812.0],["1996-06-14",3.9187,3.9187,3.765,3.765,83437.0],["1996-06-17",3.765,3.7842,3.7458,3.7842,160312.0],["1996-06-18",3.8034,3.8034,3.6882,3.7266,122187.0],["1996-06-19",3.6882,3.765,3.6882,3.6882,117187.0],["1996-06-20",3.6882,3.765,3.6882,3.7458,17812.0],["1996-06-21",3.8034,3.8803,3.6882,3.8034,118437.0],["1996-06-24",3.8034,3.9187,3.8034,3.8995,207187.0],["1996-06-25",3.8419,4.034,3.8419,3.9955,246250.0],["1996-06-26",3.9187,3.9571,3.8803,3.9571,158750.0],["1996-06-27",3.9187,3.9571,3.8034,3.9187,259375.0],["1996-06-28",3.8995,4.0532,3.8419,3.9955,250937.0],["1996-07-01",3.9187,3.9763,3.8803,3.9187,355312.0],["1996-07-02",3.8995,3.9187,3.8227,3.8803,162812.0],["1996-07-03",3.8857,3.8857,3.8087,3.8857,57500.0],["1996-07-05",3.7702,3.7702,3.7702,3.7702,625.0],["1996-07-08",3.7703,3.8472,3.7703,3.8472,128437.0],["1996-07-09",3.8857,3.9818,3.8472,3.9049,174062.0],["1996-07-10",3.9049,4.0011,3.8857,3.9241,75000.0],["1996-07-11",3.9241,3.9434,3.7702,3.8664,164062.0],["1996-07-12",3.7799,3.8664,3.6933,3.7799,2426562.0],["1996-07-15",3.7702,3.7702,3.6548,3.6548,68125.0],["1996-07-16",3.6933,3.7702,3.5779,3.5779,84375.0],["1996-07-17",3.6933,3.7318,3.6164,3.6548,43750.0],["1996-07-18",3.5971,3.6933,3.5779,3.5779,368750.0],["1996-07-19",3.6548,3.6548,3.5587,3.5779,578437.0],["1996-07-22",3.6164,3.8087,3.6164,3.7895,460937.0],["1996-07-23",3.7703,3.8857,3.7318,3.8472,339687.0],["1996-07-24",3.8472,3.8857,3.7703,3.8472,280000.0],["1996-07-25",3.8472,3.8472,3.6356,3.6356,479375.0],["1996-07-26",3.7318,3.8087,3.6933,3.7702,853125.0],["1996-07-29",3.8857,3.9241,3.751,3.8087,198437.0],["1996-07-30",3.8857,3.8857,3.8087,3.828,69062.0],["1996-07-31",3.8472,3.9626,3.8087,3.9049,124062.0],["1996-08-01",3.9626,3.9626,3.8472,3.9241,173125.0],["1996-08-02",3.8857,4.0396,3.8857,4.0396,216875.0],["1996-08-05",3.9626,4.0011,3.9626,3.9626,11562.0],["1996-08-06",3.9241,4.0396,3.9241,4.0396,452187.0],["1996-08-07",4.0396,4.0396,3.9626,4.0011,38750.0],["1996-08-08",4.0396,4.0396,3.9241,3.9626,51250.0],["1996-08-09",3.9241,4.1165,3.9241,4.0973,186875.0],["1996-08-12",4.155,4.2992,4.0396,4.2992,218958.0],["1996-08-13",4.2415,4.3281,4.1838,4.2415,468542.0],["1996-08-14",4.2415,4.2415,4.1261,4.1261,138542.0],["1996-08-15",4.1261,4.1838,4.1261,4.1838,72917.0],["1996-08-16",4.1838,4.1838,4.0973,4.0973,507292.0],["1996-08-19",4.1838,4.1838,4.0973,4.1838,192083.0],["1996-08-20",4.0973,4.1838,4.0684,4.0684,74792.0],["1996-08-21",4.0684,4.0684,3.9818,4.0684,143750.0],["1996-08-22",3.9818,4.0684,3.9818,3.9818,83125.0],["1996-08-23",3.9818,4.0107,3.9241,3.9241,372500.0],["1996-08-26",3.9241,4.0684,3.9241,4.0684,285833.0],["1996-08-27",4.155,4.2127,4.0684,4.1838,332917.0],["1996-08-28",4.1261,4.1838,4.1261,4.155,77083.0],["1996-08-29",4.1261,4.1261,4.0396,4.0396,63333.0],["1996-08-30",4.0973,4.0973,4.0396,4.0396,78542.0],["1996-09-03",4.0684,4.0684,4.0107,4.0396,50000.0],["1996-09-04",4.0973,4.0973,4.0396,4.0396,484792.0],["1996-09-05",4.0396,4.0973,3.9818,4.0396,396667.0],["1996-09-06",4.0396,4.0684,3.9241,3.9241,1031667.0],["1996-09-09",3.9818,4.0107,3.8664,3.8953,409583.0],["1996-09-10",3.9241,3.9818,3.8664,3.953,220833.0],["1996-09-11",3.9818,4.0107,3.9241,3.9241,218333.0],["1996-09-12",4.0107,4.0107,3.9241,3.9241,86667.0],["1996-09-13",3.9241,4.0107,3.8953,3.8953,178750.0],["1996-09-16",3.9241,3.953,3.751,3.7727,280417.0],["1996-09-17",3.751,3.8087,3.7222,3.7366,62708.0],["1996-09-18",3.7799,3.7799,3.6933,3.6933,36875.0],["1996-09-19",3.7077,3.751,3.6933,3.6933,69583.0],["1996-09-20",3.7222,3.8376,3.6933,3.8231,116250.0],["1996-09-23",3.7799,3.8664,3.7799,3.7799,171250.0],["1996-09-24",3.8376,3.8953,3.8087,3.8664,186250.0],["1996-09-25",3.8664,3.8953,3.8087,3.8664,244167.0],["1996-09-26",3.8664,3.8953,3.8087,3.852,133750.0],["1996-09-27",3.8376,3.8953,3.6645,3.7222,663333.0],["1996-09-30",3.7222,3.751,3.6645,3.6933,155417.0],["1996-10-01",3.7077,3.8087,3.6933,3.751,1740833.0],["1996-10-02",3.8087,3.953,3.7799,3.9241,270833.0],["1996-10-03",3.9299,3.9877,3.901,3.901,158750.0],["1996-10-04",3.9588,4.0166,3.901,3.9299,165625.0],["1996-10-07",3.9444,3.9877,3.901,3.9299,117917.0],["1996-10-08",3.9299,3.9877,3.9299,3.9588,63750.0],["1996-10-09",3.9588,3.9877,3.9299,3.9299,319375.0],["1996-10-10",3.9588,3.9877,3.8143,3.8216,310625.0],["1996-10-11",3.8432,3.901,3.8432,3.8432,46458.0],["1996-10-14",3.901,3.9299,3.901,3.901,26667.0],["1996-10-15",3.9299,3.9588,3.8143,3.8143,75417.0],["1996-10-16",3.8432,3.9299,3.8432,3.901,194583.0],["1996-10-17",3.9299,3.9877,3.901,3.9588,184375.0],["1996-10-18",3.9877,3.9877,3.901,3.901,20833.0],["1996-10-21",3.9299,3.9588,3.901,3.9444,45833.0],["1996-10-22",3.9299,3.9877,3.901,3.9877,89792.0],["1996-10-23",3.9877,3.9877,3.901,3.9299,130000.0],["1996-10-24",3.9299,3.9877,3.9299,3.9877,453333.0],["1996-10-25",3.9299,3.9877,3.9299,3.9299,38333.0],["1996-10-28",3.9299,3.9877,3.9299,3.9299,100208.0],["1996-10-29",3.9877,4.0166,3.901,4.0166,83125.0],["1996-10-30",3.9877,4.0166,3.9588,3.9588,59375.0],["1996-10-31",3.9588,4.0455,3.9588,4.0455,28125.0],["1996-11-01",4.0166,4.0744,3.9877,3.9877,84375.0],["1996-11-04",3.9877,4.0455,3.9877,4.0455,72292.0],["1996-11-05",4.0455,4.0455,3.9877,3.9877,40417.0],["1996-11-06",4.0455,4.0455,3.8432,3.8721,132917.0],["1996-11-07",3.901,3.9588,3.8721,3.901,89167.0],["1996-11-08",3.901,3.9299,3.8721,3.9299,134792.0],["1996-11-11",3.8721,3.901,3.8432,3.901,131250.0],["1996-11-12",3.8432,3.9444,3.8432,3.9299,167917.0],["1996-11-13",3.9299,4.0022,3.901,4.0022,327708.0],["1996-11-14",3.9877,3.9877,3.9299,3.9299,58958.0],["1996-11-15",3.9299,3.9877,3.901,3.9299,181875.0],["1996-11-18",3.9588,3.9588,3.901,3.901,37292.0],["1996-11-19",3.8721,3.901,3.8721,3.901,19583.0],["1996-11-20",3.8721,3.9299,3.8721,3.901,63125.0],["1996-11-21",3.901,3.9299,3.7276,3.7276,410833.0],["1996-11-22",3.771,3.771,3.6698,3.6987,137708.0],["1996-11-25",3.6987,3.7276,3.6987,3.6987,304167.0],["1996-11-26",3.7132,3.7276,3.641,3.6987,108125.0],["1996-11-27",3.6987,3.8143,3.6987,3.6987,156875.0],["1996-11-29",3.6987,3.7565,3.6987,3.7276,10208.0],["1996-12-02",3.7276,3.7565,3.6987,3.6987,137083.0],["1996-12-03",3.6987,3.7565,3.6698,3.6698,86667.0],["1996-12-04",3.6987,3.7854,3.6698,3.7854,358333.0],["1996-12-05",3.7854,3.8721,3.7854,3.7999,154583.0],["1996-12-06",3.641,3.6987,3.6121,3.6987,373542.0],["1996-12-09",3.6987,3.6987,3.641,3.6987,53750.0],["1996-12-10",3.6987,3.6987,3.641,3.6698,95833.0],["1996-12-11",3.641,3.6987,3.641,3.6987,461250.0],["1996-12-12",3.7276,3.7276,3.6698,3.6698,8750.0],["1996-12-13",3.6698,3.7276,3.6698,3.7276,364792.0],["1996-12-16",3.6698,3.7276,3.6121,3.641,315000.0],["1996-12-17",3.6121,3.6987,3.6121,3.641,34583.0],["1996-12-18",3.6987,3.6987,3.641,3.6987,261458.0],["1996-12-19",3.6698,3.7565,3.6698,3.7276,170208.0],["1996-12-20",3.7565,3.7854,3.7132,3.7854,230000.0],["1996-12-23",3.8143,3.8143,3.7565,3.8143,26250.0],["1996-12-24",3.7565,3.9299,3.7565,3.901,53958.0],["1996-12-26",3.8432,3.9299,3.8432,3.8432,19375.0],["1996-12-27",3.9299,4.1322,3.8432,4.1322,190000.0],["1996-12-30",4.1322,4.2189,4.0744,4.0744,230625.0],["1996-12-31",4.1033,4.2189,4.0744,4.19,210000.0],["1997-01-02",4.1611,4.2478,4.1033,4.2478,146042.0],["1997-01-03",4.2189,4.2478,3.9588,3.9588,332083.0],["1997-01-06",4.0022,4.0022,3.9299,3.9588,92500.0],["1997-01-07",3.9299,3.9588,3.8721,3.8721,212292.0],["1997-01-08",3.9299,3.9299,3.8721,3.9299,187708.0],["1997-01-09",3.9068,3.9646,3.9068,3.9357,114792.0],["1997-01-10",3.9646,4.0804,3.9646,4.0587,283542.0],["1997-01-13",4.0225,4.0804,4.0225,4.0225,5625.0],["1997-01-14",4.0225,4.3698,4.0225,4.3119,511250.0],["1997-01-15",4.3408,4.3408,4.283,4.3119,105833.0],["1997-01-16",4.3409,4.4566,4.283,4.3698,254583.0],["1997-01-17",4.4277,4.4277,4.3698,4.3987,253750.0],["1997-01-20",4.4277,4.4277,4.3698,4.3987,141458.0],["1997-01-21",4.3987,4.4277,4.3698,4.3987,42708.0],["1997-01-22",4.3698,4.4277,4.1672,4.254,235417.0],["1997-01-23",4.283,4.3119,4.2251,4.2251,184375.0],["1997-01-24",4.2251,4.254,4.0804,4.1962,291042.0],["1997-01-27",4.1962,4.1962,4.0804,4.1383,154167.0],["1997-01-28",4.1672,4.1962,4.1093,4.1672,215417.0],["1997-01-29",4.1672,4.1962,4.1383,4.1672,28125.0],["1997-01-30",4.1383,4.1962,4.1383,4.1383,30417.0],["1997-01-31",4.1383,4.1962,4.1383,4.1672,23958.0],["1997-02-03",4.1383,4.1962,4.1383,4.1672,65625.0],["1997-02-04",4.1962,4.1962,4.0804,4.1383,248542.0],["1997-02-05",4.1093,4.1383,3.9936,4.0804,159375.0],["1997-02-06",4.0515,4.0515,3.9936,4.0081,78750.0],["1997-02-07",4.0225,4.0225,3.9068,3.9212,235000.0],["1997-02-10",3.9936,3.9936,3.8778,3.8923,118542.0],["1997-02-11",3.9357,3.9357,3.8489,3.8489,124792.0],["1997-02-12",3.8778,3.9068,3.7621,3.791,597500.0],["1997-02-13",3.8199,3.8199,3.6753,3.7331,786875.0],["1997-02-14",3.7331,3.9068,3.7331,3.8199,507292.0],["1997-02-18",3.8489,3.9646,3.8489,3.9357,711042.0],["1997-02-19",3.9646,3.9646,3.8778,3.8778,19167.0],["1997-02-20",3.9646,4.1962,3.9646,4.1672,360417.0],["1997-02-21",4.1672,4.1672,4.0515,4.1093,153125.0],["1997-02-24",4.0949,4.1093,4.0515,4.1093,52500.0],["1997-02-25",4.1093,4.1672,4.1093,4.1527,367917.0],["1997-02-26",4.1093,4.1672,4.0515,4.1383,132292.0],["1997-02-27",4.0804,4.1672,4.0804,4.1527,72708.0],["1997-02-28",4.0804,4.1383,4.0515,4.0515,191458.0],["1997-03-03",4.0515,4.0804,4.0225,4.0659,33958.0],["1997-03-04",4.0804,4.1383,4.0515,4.1238,230625.0],["1997-03-05",4.1383,4.1672,4.0515,4.1672,270000.0],["1997-03-06",4.1672,4.1817,4.1093,4.1093,73333.0],["1997-03-07",4.1093,4.2685,4.1093,4.1962,177708.0],["1997-03-10",4.283,4.4277,4.1962,4.3553,148542.0],["1997-03-11",4.3409,4.3553,4.2251,4.283,120208.0],["1997-03-12",4.254,4.254,4.1817,4.1817,103333.0],["1997-03-13",4.1672,4.1672,3.9357,3.9357,288542.0],["1997-03-14",3.9357,3.9936,3.9068,3.9068,221042.0],["1997-03-17",3.9068,3.9646,3.9068,3.9357,106875.0],["1997-03-18",3.9646,3.9646,3.7621,3.8199,156250.0],["1997-03-19",3.791,3.8489,3.7765,3.791,82708.0],["1997-03-20",3.7621,3.9357,3.7621,3.8489,266667.0],["1997-03-21",3.9357,3.9936,3.8489,3.9357,74792.0],["1997-03-24",3.9357,3.9936,3.9357,3.9646,7292.0],["1997-03-25",3.9936,3.9936,3.9068,3.9936,2181458.0],["1997-03-26",3.9357,4.1383,3.9357,4.0804,767500.0],["1997-03-27",4.0515,4.1238,3.9936,4.0515,203333.0],["1997-03-31",4.0949,4.3409,4.0515,4.3409,270417.0],["1997-04-01",4.3119,4.3843,4.254,4.254,402708.0],["1997-04-02",4.2685,4.3119,4.2251,4.254,572500.0],["1997-04-03",4.254,4.3119,4.2251,4.2685,208333.0],["1997-04-04",4.283,4.3409,4.254,4.3409,207500.0],["1997-04-07",4.3987,4.3987,4.3119,4.3119,19583.0],["1997-04-08",4.3698,4.4277,4.3409,4.4277,101042.0],["1997-04-09",4.4277,4.4566,4.3409,4.3553,433542.0],["1997-04-10",4.3408,4.3987,4.3408,4.3987,33125.0],["1997-04-11",4.254,4.3987,4.254,4.3698,329792.0],["1997-04-14",4.3119,4.4277,4.283,4.4277,123542.0],["1997-04-15",4.3987,4.5434,4.3987,4.4277,570000.0],["1997-04-16",4.4566,4.4566,4.3408,4.3987,821667.0],["1997-04-17",4.3176,4.3755,4.2886,4.3176,225208.0],["1997-04-18",4.2886,4.3755,4.2886,4.3321,70208.0],["1997-04-21",4.3466,4.4045,4.3176,4.3755,365417.0],["1997-04-22",4.4335,4.4335,4.3755,4.4335,8333.0],["1997-04-23",4.4335,4.4335,4.3755,4.4335,373333.0],["1997-04-24",4.4335,4.4335,4.3755,4.4045,411458.0],["1997-04-25",4.4045,4.4335,4.3755,4.4335,112500.0],["1997-04-28",4.4045,4.4335,4.3755,4.4045,170208.0],["1997-04-29",4.3755,4.4335,4.3755,4.4045,422500.0],["1997-04-30",4.4335,4.4625,4.3755,4.4335,527500.0],["1997-05-01",4.4335,4.4625,4.3755,4.4045,117917.0],["1997-05-02",4.4045,4.477,4.3755,4.4335,273125.0],["1997-05-05",4.4625,4.5494,4.4045,4.5204,774792.0],["1997-05-06",4.5494,4.7233,4.5204,4.6653,1007917.0],["1997-05-07",4.6363,4.6943,4.6074,4.6653,198750.0],["1997-05-08",4.6219,4.6653,4.5784,4.6363,176250.0],["1997-05-09",4.5784,4.6363,4.5494,4.5784,126667.0],["1997-05-12",4.6074,4.7812,4.5494,4.7523,570625.0],["1997-05-13",4.7233,4.8102,4.7233,4.7233,125417.0],["1997-05-14",4.7523,4.8102,4.7523,4.7523,181250.0],["1997-05-15",4.8102,4.8102,4.7523,4.7523,165417.0],["1997-05-16",4.7523,4.8102,4.7523,4.7523,183750.0],["1997-05-19",4.7812,4.8102,4.6943,4.6943,103333.0],["1997-05-20",4.6943,4.7233,4.6363,4.6653,80833.0],["1997-05-21",4.6943,4.6943,4.5204,4.5349,196250.0],["1997-05-22",4.5784,4.7233,4.5494,4.6943,342708.0],["1997-05-23",4.6653,4.6943,4.6363,4.6363,58125.0],["1997-05-27",4.6943,4.7522,4.6653,4.6653,44792.0],["1997-05-28",4.7233,4.7233,4.5784,4.6074,97708.0],["1997-05-29",4.6074,4.6363,4.5494,4.6363,105208.0],["1997-05-30",4.5204,4.5784,4.4625,4.5204,175833.0],["1997-06-02",4.6074,4.6363,4.5494,4.5784,79792.0],["1997-06-03",4.5784,4.7522,4.5784,4.6943,259792.0],["1997-06-04",4.6943,4.7522,4.6074,4.6363,172083.0],["1997-06-05",4.6653,4.7233,4.6363,4.6943,142083.0],["1997-06-06",4.6798,4.7233,4.6363,4.6943,115833.0],["1997-06-09",4.6363,4.6943,4.6074,4.6653,58958.0],["1997-06-10",4.6363,4.6943,4.5784,4.6363,67083.0],["1997-06-11",4.6074,4.6943,4.6074,4.6653,110417.0],["1997-06-12",4.6653,4.6653,4.6363,4.6653,125833.0],["1997-06-13",4.6653,4.6653,4.6363,4.6508,207917.0],["1997-06-16",4.6363,4.6653,4.5784,4.6074,80000.0],["1997-06-17",4.6074,4.6363,4.6074,4.6074,107500.0],["1997-06-18",4.6074,4.6219,4.5494,4.5639,61458.0],["1997-06-19",4.6074,4.6074,4.5784,4.6074,207708.0],["1997-06-20",4.6074,4.6074,4.5494,4.5494,206458.0],["1997-06-23",4.5784,4.5784,4.5494,4.5494,222083.0],["1997-06-24",4.5784,4.5784,4.5204,4.5204,260833.0],["1997-06-25",4.5784,4.5784,4.5204,4.5494,125833.0],["1997-06-26",4.4915,4.5204,4.4625,4.4625,40417.0],["1997-06-27",4.5204,4.5349,4.4625,4.5204,85417.0],["1997-06-30",4.5204,4.5494,4.4625,4.4915,122917.0],["1997-07-01",4.5204,4.5204,4.4915,4.4915,110625.0],["1997-07-02",4.5263,4.5263,4.4973,4.4973,68542.0],["1997-07-03",4.4973,4.5263,4.4973,4.5118,38125.0],["1997-07-07",4.5118,4.5263,4.4973,4.4973,80208.0],["1997-07-08",4.4682,4.5263,4.4682,4.4828,221250.0],["1997-07-09",4.4973,4.4973,4.4102,4.4392,99375.0],["1997-07-10",4.4102,4.4682,4.2942,4.3522,208333.0],["1997-07-11",4.3522,4.3522,4.2361,4.2361,112917.0],["1997-07-14",4.2942,4.3667,4.2071,4.3377,252500.0],["1997-07-15",4.3522,4.4102,4.2651,4.3812,661458.0],["1997-07-16",4.3812,4.4682,4.2942,4.2942,345833.0],["1997-07-17",4.2942,4.3232,4.2361,4.2651,151042.0],["1997-07-18",4.2361,4.2651,4.2361,4.2651,35208.0],["1997-07-21",4.2361,4.2942,4.062,4.1346,1325000.0],["1997-07-22",4.1491,4.2651,4.1491,4.2651,435417.0],["1997-07-23",4.2651,4.4102,4.2651,4.3232,823958.0],["1997-07-24",4.3232,4.4682,4.3232,4.4682,326042.0],["1997-07-25",4.4682,4.4682,4.3667,4.4102,107083.0],["1997-07-28",4.4102,4.4102,4.2651,4.2942,428125.0],["1997-07-29",4.3812,4.5263,4.3232,4.5263,388333.0],["1997-07-30",4.5553,4.7004,4.5263,4.7004,697917.0],["1997-07-31",4.8744,5.1356,4.7874,4.9905,747708.0],["1997-08-01",5.0485,5.0485,4.8309,4.9035,528750.0],["1997-08-04",4.7874,4.9035,4.7874,4.8744,43333.0],["1997-08-05",4.8164,5.0485,4.8164,5.034,409583.0],["1997-08-06",4.9905,5.1646,4.9905,5.1646,497500.0],["1997-08-07",5.1066,5.1646,5.0776,5.1646,421042.0],["1997-08-08",5.1066,5.1646,5.0776,5.1646,148750.0],["1997-08-11",5.1066,5.1936,5.1066,5.1791,236042.0],["1997-08-12",5.1646,5.1936,5.1646,5.1646,465208.0],["1997-08-13",5.1646,5.1791,5.1066,5.1356,60000.0],["1997-08-14",5.1066,5.1646,5.0921,5.1356,61458.0],["1997-08-15",5.0776,5.1356,5.0195,5.0776,63542.0],["1997-08-18",5.0776,5.0776,5.0195,5.063,72708.0],["1997-08-19",5.0776,5.0776,4.9325,4.9905,333333.0],["1997-08-20",5.0195,5.0485,4.9905,5.0485,11667.0],["1997-08-21",4.9905,5.2371,4.9905,5.0776,538750.0],["1997-08-22",5.0195,5.0485,4.9325,5.0195,91667.0],["1997-08-25",5.0485,5.1936,5.0485,5.1501,102917.0],["1997-08-26",5.0485,5.1356,5.0485,5.0485,201875.0],["1997-08-27",5.1646,5.1646,5.063,5.1066,1560833.0],["1997-08-28",5.0776,5.0776,4.9615,5.063,476042.0],["1997-08-29",5.0485,5.0776,5.0485,5.0776,102083.0],["1997-09-02",5.0776,5.0776,5.0485,5.0776,67500.0],["1997-09-03",5.1356,5.2807,5.1356,5.2226,547917.0],["1997-09-04",5.2226,5.2807,5.1356,5.1646,414375.0],["1997-09-05",5.1646,5.3387,5.1356,5.2952,561875.0],["1997-09-08",5.3387,5.3967,5.3097,5.3532,887917.0],["1997-09-09",5.3967,5.4257,5.3387,5.3822,352083.0],["1997-09-10",5.3387,5.4257,5.3242,5.3677,218542.0],["1997-09-11",5.3677,5.5128,5.3677,5.4547,1000625.0],["1997-09-12",5.5128,5.5128,5.4547,5.4838,155417.0],["1997-09-15",5.4838,5.5128,5.4692,5.4838,108958.0],["1997-09-16",5.5128,5.5418,5.4547,5.5418,273542.0],["1997-09-17",5.5128,5.5418,5.3967,5.4983,273542.0],["1997-09-18",5.4547,5.5708,5.4547,5.5418,191458.0],["1997-09-19",5.5418,5.5708,5.5418,5.5418,33333.0],["1997-09-22",5.5998,5.6869,5.5418,5.6288,257083.0],["1997-09-23",5.6288,5.6288,5.4838,5.5708,241875.0],["1997-09-24",5.5708,5.7159,5.5418,5.6578,143750.0],["1997-09-25",5.6578,5.6869,5.5998,5.6433,85833.0],["1997-09-26",5.6869,5.6869,5.6288,5.6578,245625.0],["1997-09-29",5.6869,5.7449,5.6723,5.7159,239792.0],["1997-09-30",5.6288,5.6869,5.5998,5.6288,323333.0],["1997-10-01",5.6578,5.6869,5.6578,5.6869,111458.0],["1997-10-02",5.6869,5.8609,5.6869,5.8029,360208.0],["1997-10-03",5.8319,5.948,5.8319,5.8609,183333.0],["1997-10-06",5.8319,5.977,5.8319,5.9625,507500.0],["1997-10-07",5.9625,6.1511,5.919,6.0931,642292.0],["1997-10-08",6.1221,6.1801,6.035,6.035,364583.0],["1997-10-09",6.0205,6.0205,5.9335,5.9335,67708.0],["1997-10-10",5.919,5.948,5.7884,5.89,85000.0],["1997-10-13",5.919,5.977,5.89,5.9045,91875.0],["1997-10-14",5.89,5.948,5.89,5.919,251458.0],["1997-10-15",5.89,5.89,5.5708,5.7449,306667.0],["1997-10-16",5.6578,5.7449,5.5128,5.5708,181458.0],["1997-10-17",5.5708,5.5708,5.3677,5.5708,193958.0],["1997-10-20",5.5128,5.6578,5.5128,5.5708,194583.0],["1997-10-21",5.6578,5.919,5.6578,5.919,272083.0],["1997-10-22",5.919,5.948,5.7739,5.7884,324792.0],["1997-10-23",5.7159,5.7159,5.5128,5.5128,56250.0],["1997-10-24",5.5418,5.5418,5.3387,5.4257,171667.0],["1997-10-27",5.3387,5.4547,5.2807,5.3097,130625.0],["1997-10-28",5.1066,5.4547,5.0775,5.4257,276667.0],["1997-10-29",5.3967,5.4547,5.1356,5.2516,89583.0],["1997-10-30",5.0485,5.1356,5.0195,5.1356,41458.0],["1997-10-31",5.1936,5.6578,5.1646,5.6288,304583.0],["1997-11-03",5.6288,5.919,5.6288,5.8029,440625.0],["1997-11-04",5.7449,5.7739,5.7159,5.7594,164167.0],["1997-11-05",5.7739,5.7739,5.6869,5.7739,97500.0],["1997-11-06",5.7739,5.7739,5.6578,5.6869,33750.0],["1997-11-07",5.5128,5.5998,5.4257,5.5128,86875.0],["1997-11-10",5.6143,5.6578,5.5708,5.6578,174792.0],["1997-11-11",5.5708,5.6578,5.5708,5.6578,78333.0],["1997-11-12",5.6288,5.6578,5.6143,5.6143,41875.0],["1997-11-13",5.5998,5.6578,5.5708,5.6578,310208.0],["1997-11-14",5.6433,5.6578,5.5998,5.6578,20417.0],["1997-11-17",5.6578,5.6578,5.5563,5.5708,760208.0],["1997-11-18",5.5853,5.5853,5.4257,5.5418,103333.0],["1997-11-19",5.4838,5.4838,5.0775,5.1066,245208.0],["1997-11-20",5.1066,5.3967,4.9325,5.1791,458958.0],["1997-11-21",5.1936,5.3387,5.1066,5.1356,65208.0],["1997-11-24",5.1066,5.1356,5.0195,5.0485,223750.0],["1997-11-25",5.0776,5.0776,4.9905,4.9905,34167.0],["1997-11-26",5.1356,5.1356,4.9035,5.0195,204375.0],["1997-11-28",5.005,5.0776,4.9615,4.9615,73333.0],["1997-12-01",5.0195,5.1066,5.0195,5.0485,139583.0],["1997-12-02",5.1066,5.1066,4.9035,4.9905,256250.0],["1997-12-03",4.9035,5.034,4.889,4.976,366042.0],["1997-12-04",4.9905,4.9905,4.7149,4.7149,1154375.0],["1997-12-05",4.7149,4.7294,4.5553,4.6713,377708.0],["1997-12-08",4.7004,4.8454,4.6133,4.8454,425417.0],["1997-12-09",4.8454,4.9035,4.8164,4.8744,443333.0],["1997-12-10",4.9035,4.918,4.8454,4.889,254792.0],["1997-12-11",4.9035,4.9035,4.7294,4.8164,154792.0],["1997-12-12",4.7294,4.9325,4.7294,4.9325,85208.0],["1997-12-15",4.9905,5.0775,4.8744,4.8744,272292.0],["1997-12-16",4.9615,5.0776,4.8744,5.0195,200417.0],["1997-12-17",5.0776,5.1066,5.0195,5.063,252917.0],["1997-12-18",5.1356,5.1356,5.0195,5.0195,87083.0],["1997-12-19",4.9905,4.9905,4.7294,4.8744,147708.0],["1997-12-22",4.9035,4.9905,4.8744,4.9833,80625.0],["1997-12-23",4.9905,4.9905,4.6713,4.7149,219583.0],["1997-12-24",4.7294,4.7294,4.4102,4.5118,1060625.0],["1997-12-26",4.4392,4.5553,4.4247,4.4682,276458.0],["1997-12-29",4.5553,4.6133,4.4682,4.5263,837708.0],["1997-12-30",4.5843,4.6713,4.4973,4.5698,1117292.0],["1997-12-31",4.5553,4.9035,4.5263,4.7584,292708.0],["1998-01-02",4.7584,4.9325,4.7584,4.9325,119583.0],["1998-01-05",4.9615,5.3387,4.9325,5.1066,417708.0],["1998-01-06",5.1066,5.1066,4.9035,4.9325,172292.0],["1998-01-07",4.8744,5.2226,4.8454,5.1646,691042.0],["1998-01-08",5.1414,5.1704,5.0252,5.0252,169583.0],["1998-01-09",5.1123,5.1123,4.6621,4.7637,277708.0],["1998-01-12",4.6185,4.9671,4.5895,4.7347,269792.0],["1998-01-13",4.909,4.909,4.7637,4.8509,74583.0],["1998-01-14",4.938,4.938,4.7347,4.7347,76875.0],["1998-01-15",4.7347,4.7637,4.5314,4.6621,591667.0],["1998-01-16",4.7492,4.8799,4.6911,4.8509,400833.0],["1998-01-20",4.909,5.2285,4.8218,5.214,692292.0],["1998-01-21",5.2285,5.2866,4.9961,5.0397,468542.0],["1998-01-22",5.0542,5.3156,4.9961,5.2866,354167.0],["1998-01-23",5.2285,5.3737,5.1995,5.3592,326667.0],["1998-01-26",5.3156,5.3737,5.2285,5.2285,191667.0],["1998-01-27",5.3447,5.3447,5.1704,5.2285,248750.0],["1998-01-28",5.2866,5.4028,5.1559,5.4028,383750.0],["1998-01-29",5.2575,5.548,5.2575,5.4609,470000.0],["1998-01-30",5.519,5.519,5.3447,5.3447,166042.0],["1998-02-02",5.3447,5.519,5.3447,5.4609,285000.0],["1998-02-03",5.548,5.7804,5.519,5.6787,994375.0],["1998-02-04",5.7223,5.7949,5.6352,5.7223,422083.0],["1998-02-05",5.7514,5.8966,5.548,5.8094,440000.0],["1998-02-06",5.7804,5.8385,5.7223,5.8094,127917.0],["1998-02-09",5.7223,5.8385,5.7223,5.7949,488333.0],["1998-02-10",5.7804,6.0709,5.7804,6.0418,724375.0],["1998-02-11",6.0128,6.0418,5.9692,6.0273,463125.0],["1998-02-12",6.129,6.2161,5.9837,5.9837,461667.0],["1998-02-13",5.9547,6.0128,5.9547,5.9982,310208.0],["1998-02-17",6.0128,6.0418,5.9256,5.9547,283333.0],["1998-02-18",5.9256,5.9837,5.8675,5.8966,65000.0],["1998-02-19",5.8675,5.8966,5.8385,5.8675,66458.0],["1998-02-20",5.8385,5.8385,5.7513,5.8385,241875.0],["1998-02-23",5.8094,6.0128,5.7513,5.9402,399167.0],["1998-02-24",5.9256,6.0346,5.9256,6.0128,133958.0],["1998-02-25",6.0128,6.0999,5.9402,5.9692,400417.0],["1998-02-26",5.9547,5.9982,5.8094,5.853,286875.0],["1998-02-27",5.8094,5.8385,5.7804,5.7804,49583.0],["1998-03-02",5.8094,5.8094,5.4028,5.4173,855417.0],["1998-03-03",5.4028,5.6061,5.4028,5.6061,106250.0],["1998-03-04",5.6061,5.7513,5.519,5.6061,203750.0],["1998-03-05",5.5771,5.6352,5.5335,5.5335,255833.0],["1998-03-06",5.6061,5.6061,5.4609,5.5771,187292.0],["1998-03-09",5.5771,5.6061,5.4899,5.5771,94792.0],["1998-03-10",5.5771,5.8966,5.548,5.8675,409167.0],["1998-03-11",5.8966,6.0128,5.8385,5.9256,343333.0],["1998-03-12",5.8966,6.0273,5.8675,5.9256,513958.0],["1998-03-13",5.9256,6.0418,5.9256,5.9402,799375.0],["1998-03-16",5.9837,6.158,5.9256,5.9402,917917.0],["1998-03-17",6.0128,6.0128,5.8094,5.8094,355833.0],["1998-03-18",5.8966,5.8966,5.7804,5.8094,257917.0],["1998-03-19",5.8385,5.8966,5.7513,5.8675,214375.0],["1998-03-20",5.8966,5.8966,5.7804,5.8094,186042.0],["1998-03-23",5.7223,5.7513,5.4609,5.5044,681667.0],["1998-03-24",5.4318,5.6061,5.4318,5.548,499167.0],["1998-03-25",5.548,5.548,5.3447,5.5044,210625.0],["1998-03-26",5.4609,5.6352,5.4609,5.6352,614375.0],["1998-03-27",5.548,5.7223,5.4899,5.5771,451250.0],["1998-03-30",5.5771,5.7223,5.548,5.6642,264583.0],["1998-03-31",5.7223,6.0128,5.6787,5.9256,485208.0],["1998-04-01",5.8966,6.2161,5.8385,6.129,405208.0],["1998-04-02",6.129,6.2161,5.9837,6.158,154792.0],["1998-04-03",6.0709,6.2161,6.0709,6.1435,186458.0],["1998-04-06",6.1725,6.2161,6.0128,6.0418,235000.0],["1998-04-07",6.0418,6.0418,5.9256,6.0128,318750.0],["1998-04-08",5.9837,6.0999,5.9547,5.9692,485208.0],["1998-04-09",5.9256,6.2016,5.9256,6.1871,390000.0],["1998-04-13",6.2161,6.3032,6.1871,6.2161,199792.0],["1998-04-14",6.2742,6.3323,6.2161,6.3032,117083.0],["1998-04-15",6.3323,6.5066,6.3323,6.3904,541667.0],["1998-04-16",6.3381,6.4253,6.2799,6.309,219583.0],["1998-04-17",6.2799,6.2799,5.931,5.9601,367708.0],["1998-04-20",6.0764,6.0764,5.8293,5.8729,210625.0],["1998-04-21",5.9892,6.0619,5.8147,6.0473,230417.0],["1998-04-22",6.0473,6.1055,5.902,5.9601,101667.0],["1998-04-23",6.0182,6.0182,5.931,5.9601,135208.0],["1998-04-24",5.9456,6.0182,5.8438,5.8438,416875.0],["1998-04-27",5.8729,5.8729,5.4077,5.524,243750.0],["1998-04-28",5.4949,5.6694,5.4658,5.524,223125.0],["1998-04-29",5.5821,5.6403,5.5531,5.5821,480417.0],["1998-04-30",5.6694,5.7566,5.5821,5.6112,415208.0],["1998-05-01",5.6403,5.7566,5.6403,5.6694,66875.0],["1998-05-04",5.7566,5.8147,5.7275,5.8147,275208.0],["1998-05-05",5.8147,5.8147,5.7566,5.7711,366458.0],["1998-05-06",5.8438,5.8729,5.713,5.7857,246042.0],["1998-05-07",5.8147,5.8438,5.7566,5.7929,170208.0],["1998-05-08",5.7566,5.8438,5.7566,5.8147,241250.0],["1998-05-11",5.8147,5.8729,5.7566,5.7566,112500.0],["1998-05-12",5.7566,5.8147,5.4658,5.4658,159167.0],["1998-05-13",5.524,5.8293,5.4949,5.8147,348958.0],["1998-05-14",5.8511,5.9238,5.6694,5.7784,119167.0],["1998-05-15",5.8511,5.8511,5.6694,5.6694,87167.0],["1998-05-18",5.8147,5.8147,5.1606,5.2696,569333.0],["1998-05-19",5.2696,5.3786,5.2696,5.3786,770500.0],["1998-05-20",5.3786,5.3786,5.0152,5.0515,690500.0],["1998-05-21",5.1242,5.3241,5.0152,5.3241,690667.0],["1998-05-22",5.3423,5.3423,5.2514,5.2878,659833.0],["1998-05-26",5.3423,5.3423,5.0879,5.1242,588167.0],["1998-05-27",5.1242,5.1606,5.0152,5.1606,494167.0],["1998-05-28",5.1969,5.5603,5.1242,5.5603,236167.0],["1998-05-29",5.5422,5.7057,5.4876,5.524,293500.0],["1998-06-01",5.6694,6.0146,5.5603,5.5603,381000.0],["1998-06-02",5.7057,5.7057,5.4513,5.4513,160833.0],["1998-06-03",5.4876,5.5967,5.3423,5.3786,182333.0],["1998-06-04",5.415,5.4513,5.2696,5.4513,128500.0],["1998-06-05",5.3423,5.5967,5.3423,5.524,156667.0],["1998-06-08",5.4876,5.5422,5.3786,5.3786,126833.0],["1998-06-09",5.3423,5.4331,5.3059,5.3241,59167.0],["1998-06-10",5.3423,5.4513,5.2333,5.3968,328667.0],["1998-06-11",5.4513,5.4513,4.9789,5.2333,354500.0],["1998-06-12",5.2696,5.2696,4.9425,5.1242,189167.0],["1998-06-15",5.0515,5.1606,4.9607,5.0152,272500.0],["1998-06-16",5.0334,5.1242,4.9789,5.0879,629500.0],["1998-06-17",5.1606,5.5058,5.1606,5.415,263667.0],["1998-06-18",5.415,5.415,5.2333,5.2696,166833.0],["1998-06-19",5.3059,5.3423,5.2696,5.2696,109167.0],["1998-06-22",5.2696,5.3786,5.2696,5.3605,99000.0],["1998-06-23",5.3786,5.7057,5.3605,5.633,139167.0],["1998-06-24",5.7057,5.8147,5.5422,5.6512,150167.0],["1998-06-25",5.633,5.8147,5.5603,5.6148,351500.0],["1998-06-26",5.6694,5.7784,5.524,5.5422,298500.0],["1998-06-29",5.5603,5.5603,5.415,5.4513,142667.0],["1998-06-30",5.5058,5.633,5.3059,5.5422,519500.0],["1998-07-01",5.5676,5.7496,5.4767,5.695,448000.0],["1998-07-02",5.5676,5.7496,5.4949,5.6404,612500.0],["1998-07-06",5.6404,5.7496,5.604,5.7496,265500.0],["1998-07-07",5.6404,5.7496,5.6404,5.6404,233167.0],["1998-07-08",5.6222,5.6768,5.3493,5.4949,235667.0],["1998-07-09",5.4221,5.5676,5.4221,5.5312,79667.0],["1998-07-10",5.5312,5.5676,5.4767,5.5312,204833.0],["1998-07-13",5.4221,5.604,5.4221,5.5676,453333.0],["1998-07-14",5.604,5.604,5.5312,5.5312,105167.0],["1998-07-15",5.5676,5.5676,5.5312,5.5494,48833.0],["1998-07-16",5.5312,5.5676,5.1855,5.2037,504833.0],["1998-07-17",5.0946,5.2765,4.9126,4.9581,1452500.0],["1998-07-20",4.949,5.0582,4.949,4.9854,225000.0],["1998-07-21",5.0582,5.0582,4.8762,4.8762,747833.0],["1998-07-22",4.8762,5.0036,4.8398,4.8944,551833.0],["1998-07-23",4.8944,4.949,4.8398,4.949,316333.0],["1998-07-24",4.9854,4.9854,4.8034,4.858,158167.0],["1998-07-27",4.8035,4.9126,4.6579,4.7307,196667.0],["1998-07-28",4.7671,4.858,4.7307,4.8398,254833.0],["1998-07-29",4.8398,4.858,4.6943,4.7671,441667.0],["1998-07-30",4.7489,4.7489,4.6943,4.7125,281000.0],["1998-07-31",4.7307,4.8398,4.6943,4.6943,190000.0],["1998-08-03",4.6943,4.7216,4.6215,4.6943,183500.0],["1998-08-04",4.6943,4.7307,4.5851,4.5851,329500.0],["1998-08-05",4.5851,4.7307,4.5487,4.6579,141833.0],["1998-08-06",4.7671,4.7671,4.6215,4.6579,248667.0],["1998-08-07",4.6579,4.6943,4.5851,4.6943,147667.0],["1998-08-10",4.6943,4.7307,4.5305,4.5851,210667.0],["1998-08-11",4.5487,4.5487,4.3304,4.3668,435167.0],["1998-08-12",4.5123,4.5487,4.4759,4.5305,267500.0],["1998-08-13",4.5487,4.5487,4.385,4.4032,148333.0],["1998-08-14",4.4396,4.5851,4.4032,4.5305,352833.0],["1998-08-17",4.5487,4.7671,4.4941,4.6943,276833.0],["1998-08-18",4.7307,4.8398,4.6579,4.7307,261000.0],["1998-08-19",4.8035,4.8035,4.1666,4.4396,517500.0],["1998-08-20",4.4759,4.4759,4.3304,4.3395,198000.0],["1998-08-21",4.3304,4.5851,4.3122,4.5305,271833.0],["1998-08-24",4.4759,4.6215,4.4032,4.4941,135500.0],["1998-08-25",4.4759,4.6579,4.4759,4.5487,85667.0],["1998-08-26",4.5487,4.5851,4.385,4.5032,79667.0],["1998-08-27",4.4396,4.5123,4.3668,4.4032,272333.0],["1998-08-28",4.5123,4.5851,4.2576,4.294,394833.0],["1998-08-31",4.2758,4.4577,4.2394,4.294,228167.0],["1998-09-01",4.4214,4.5851,4.294,4.4668,95333.0],["1998-09-02",4.5123,4.6033,4.3304,4.4759,144833.0],["1998-09-03",4.294,4.5123,4.2576,4.4759,58167.0],["1998-09-04",4.5487,4.5487,4.3668,4.3668,52000.0],["1998-09-08",4.6579,5.0582,4.5851,5.0582,217667.0],["1998-09-09",4.9126,4.9854,4.6215,4.6943,297167.0],["1998-09-10",4.5851,4.858,4.5487,4.5851,160500.0],["1998-09-11",4.5851,4.7671,4.5851,4.7671,131667.0],["1998-09-14",4.7671,5.0218,4.7307,4.858,130833.0],["1998-09-15",4.8762,4.8762,4.6943,4.8035,189833.0],["1998-09-16",4.7307,4.8762,4.5123,4.5123,97500.0],["1998-09-17",4.5123,4.5487,4.2212,4.4214,190667.0],["1998-09-18",4.5669,4.5851,4.3668,4.4396,168000.0],["1998-09-21",4.385,4.5851,4.3304,4.4941,110833.0],["1998-09-22",4.4032,4.9854,4.4032,4.9854,266833.0],["1998-09-23",5.0218,5.04,4.8034,4.858,162000.0],["1998-09-24",4.9126,4.949,4.7671,4.8398,101500.0],["1998-09-25",4.7307,4.8398,4.5851,4.8035,242833.0],["1998-09-28",4.6579,4.8398,4.6579,4.7307,268833.0],["1998-09-29",4.7671,4.8034,4.294,4.294,323333.0],["1998-09-30",4.3486,4.5851,4.3122,4.5851,161333.0],["1998-10-01",4.4102,4.5195,4.3373,4.3737,271000.0],["1998-10-02",4.3737,4.4466,4.3555,4.4102,77833.0],["1998-10-05",4.4102,4.4466,4.2279,4.2279,240167.0],["1998-10-06",4.4466,4.4466,4.0821,4.0821,271167.0],["1998-10-07",4.0457,4.155,3.9363,4.0639,237500.0],["1998-10-08",3.9363,3.9363,3.2803,3.7906,395667.0],["1998-10-09",3.827,3.9728,3.7177,3.8817,146167.0],["1998-10-12",3.9363,4.0092,3.8634,3.8817,150500.0],["1998-10-13",3.9363,4.0092,3.6812,3.7177,125833.0],["1998-10-14",3.827,3.991,3.6812,3.9363,559333.0],["1998-10-15",3.9363,4.1186,3.7359,3.8634,473333.0],["1998-10-16",3.9363,4.1186,3.9363,4.0457,678333.0],["1998-10-19",4.1186,4.3737,3.9363,4.2644,157667.0],["1998-10-20",4.1915,4.4466,4.1915,4.3737,262833.0],["1998-10-21",4.3737,4.4102,4.3008,4.4102,163667.0],["1998-10-22",4.4466,4.6653,4.3373,4.5195,185167.0],["1998-10-23",4.4831,4.5924,4.4466,4.4831,189000.0],["1998-10-26",4.4831,4.8475,4.4102,4.6288,310667.0],["1998-10-27",4.7746,5.0298,4.72,4.9933,175000.0],["1998-10-28",4.8475,5.0115,4.8475,4.9751,77333.0],["1998-10-29",5.0298,5.1756,4.9751,5.1756,163500.0],["1998-10-30",5.1391,5.3214,5.1209,5.2485,227000.0],["1998-11-02",5.3942,5.6129,5.3396,5.3942,210833.0],["1998-11-03",5.54,5.54,5.2485,5.4671,201167.0],["1998-11-04",5.3942,5.5765,5.3942,5.4307,135000.0],["1998-11-05",5.3578,5.3578,4.9569,5.1756,293333.0],["1998-11-06",5.1756,5.3214,5.1027,5.1391,112000.0],["1998-11-09",5.1027,5.1847,4.9933,5.1391,75500.0],["1998-11-10",5.1391,5.1391,4.9204,5.1027,107833.0],["1998-11-11",4.9569,5.1756,4.7382,4.7746,113833.0],["1998-11-12",4.9569,4.9569,4.556,4.556,324167.0],["1998-11-13",4.7746,4.7746,4.5013,4.6471,105333.0],["1998-11-16",4.5195,4.7017,4.2461,4.4102,297333.0],["1998-11-17",4.3737,4.4102,4.155,4.2644,246500.0],["1998-11-18",4.3008,4.3373,4.1186,4.1915,292333.0],["1998-11-19",4.0821,4.2644,4.0821,4.155,293667.0],["1998-11-20",4.155,4.5013,4.155,4.3373,106667.0],["1998-11-23",4.5195,4.9022,4.5195,4.884,423667.0],["1998-11-24",4.7382,4.9204,4.6471,4.8111,107500.0],["1998-11-25",4.7929,4.8475,4.556,4.5742,307833.0],["1998-11-27",4.7746,4.7746,4.5742,4.6471,15667.0],["1998-11-30",4.5195,4.8111,4.5195,4.7929,96167.0],["1998-12-01",4.7746,4.7746,4.6653,4.7746,221833.0],["1998-12-02",4.7017,5.0298,4.7017,4.9933,178500.0],["1998-12-03",5.0298,5.0844,4.9204,4.9204,305667.0],["1998-12-04",4.9569,5.1573,4.9569,5.0662,190333.0],["1998-12-07",5.212,5.3578,5.1027,5.1938,889167.0],["1998-12-08",5.1665,5.2849,5.0298,5.0298,104500.0],["1998-12-09",5.0662,5.1027,4.884,4.9569,200667.0],["1998-12-10",4.9204,4.9387,4.7746,4.884,196500.0],["1998-12-11",4.884,5.0115,4.7746,4.884,152333.0],["1998-12-14",4.884,4.9022,4.8111,4.8111,132667.0],["1998-12-15",4.8111,4.8658,4.7746,4.8293,144167.0],["1998-12-16",4.8658,4.8658,4.2644,4.4831,182833.0],["1998-12-17",4.3737,4.5377,4.3737,4.5013,216833.0],["1998-12-18",4.5195,4.7564,4.3373,4.7382,282833.0],["1998-12-21",4.8475,5.2485,4.8111,4.9933,546667.0],["1998-12-22",4.9933,5.1756,4.9204,4.9751,874000.0],["1998-12-23",4.9204,4.9569,4.7746,4.884,137333.0],["1998-12-24",4.884,4.9204,4.8111,4.8111,129667.0],["1998-12-28",4.7746,5.0298,4.7746,5.0298,595833.0],["1998-12-29",4.9387,5.2485,4.8111,5.1391,181833.0],["1998-12-30",5.1027,5.2667,4.8111,4.9204,144000.0],["1998-12-31",4.884,5.1756,4.884,5.1573,364000.0],["1999-01-04",5.2485,5.4671,5.1391,5.3214,227833.0],["1999-01-05",5.3214,5.54,5.1391,5.4307,366167.0],["1999-01-06",5.3578,5.4125,5.2485,5.3031,48667.0],["1999-01-07",5.1827,5.5112,5.1827,5.5112,302833.0],["1999-01-08",5.4564,5.9491,5.4564,5.8761,373167.0],["1999-01-11",5.7484,5.9126,5.6937,5.6937,300000.0],["1999-01-12",5.7302,5.8396,5.6937,5.7393,362500.0],["1999-01-13",5.6572,5.7302,5.5112,5.7302,209167.0],["1999-01-14",5.7667,5.8396,5.4747,5.5112,78333.0],["1999-01-15",5.4382,5.4564,4.9637,5.3287,99500.0],["1999-01-19",5.2922,5.3652,5.0732,5.2557,52667.0],["1999-01-20",5.4017,5.6024,5.2557,5.5477,110000.0],["1999-01-21",5.4564,5.6937,5.3652,5.6937,118833.0],["1999-01-22",5.6207,5.7302,5.5842,5.7302,101167.0],["1999-01-25",5.7667,6.0221,5.6572,5.9126,284500.0],["1999-01-26",5.8761,6.0221,5.8396,5.9856,201667.0],["1999-01-27",6.0221,6.0221,5.9126,5.9126,108667.0],["1999-01-28",6.0221,6.0221,5.9126,5.9856,72667.0],["1999-01-29",6.0221,6.0586,5.9126,6.0586,602500.0],["1999-02-01",5.6572,5.9491,5.6207,5.9491,126333.0],["1999-02-02",5.9126,5.9126,5.7302,5.7667,299167.0],["1999-02-03",5.7302,5.8396,5.6572,5.7849,353000.0],["1999-02-04",5.6937,5.8396,5.6207,5.7484,29333.0],["1999-02-05",5.7302,5.7667,5.5842,5.7302,46333.0],["1999-02-08",5.7667,5.7667,5.6389,5.7302,129333.0],["1999-02-09",5.6572,5.7302,5.2192,5.3469,245167.0],["1999-02-10",5.2374,5.3652,5.1462,5.1827,252500.0],["1999-02-11",5.1462,5.2557,4.9637,5.1097,190667.0],["1999-02-12",5.2192,5.2192,4.9637,5.0367,73000.0],["1999-02-16",5.0367,5.0732,4.7812,5.0002,81833.0],["1999-02-17",4.8907,4.9637,4.8907,4.909,164167.0],["1999-02-18",4.909,4.9637,4.8907,4.8907,77000.0],["1999-02-19",4.9637,5.1097,4.909,4.9637,400333.0],["1999-02-22",4.9819,5.1279,4.8907,5.1279,48667.0],["1999-02-23",5.1462,5.1462,4.8542,4.9819,74500.0],["1999-02-24",4.8907,5.0367,4.8907,4.9272,219000.0],["1999-02-25",4.9272,5.2192,4.8542,5.1827,92000.0],["1999-02-26",5.1462,5.4747,5.1462,5.2192,220667.0],["1999-03-01",5.2192,5.2192,5.0002,5.1097,155000.0],["1999-03-02",5.0002,5.1097,4.9637,5.1097,173333.0],["1999-03-03",4.9637,5.1097,4.9637,5.0002,104500.0],["1999-03-04",4.9637,5.2922,4.9637,5.0184,120500.0],["1999-03-05",5.1462,5.1827,5.0184,5.1827,87000.0],["1999-03-08",5.1827,5.2739,4.9637,4.9637,68000.0],["1999-03-09",4.982,5.1097,4.9637,4.9637,507833.0],["1999-03-10",5.1097,5.1097,4.9455,5.0732,104500.0],["1999-03-11",5.0732,5.0732,4.8907,4.9911,147833.0],["1999-03-12",5.0002,5.0002,4.8542,4.8542,292000.0],["1999-03-15",4.9272,5.0002,4.8542,5.0002,167833.0],["1999-03-16",4.9272,5.0002,4.8542,4.9272,87667.0],["1999-03-17",4.8907,4.909,4.8177,4.8907,124333.0],["1999-03-18",4.8907,4.8907,4.8177,4.8177,160500.0],["1999-03-19",4.8177,4.8725,4.8177,4.8542,448500.0],["1999-03-22",4.8542,4.8725,4.8177,4.836,304333.0],["1999-03-23",4.836,4.836,4.7447,4.7538,245500.0],["1999-03-24",4.8542,4.8542,4.7265,4.763,311500.0],["1999-03-25",4.8542,4.8542,4.5987,4.7082,275833.0],["1999-03-26",4.7447,4.8177,4.6352,4.6717,87000.0],["1999-03-29",4.6717,4.8177,4.6717,4.6717,239667.0],["1999-03-30",4.6717,4.7812,4.6352,4.69,171000.0],["1999-03-31",4.6352,4.7812,4.5987,4.5987,250833.0],["1999-04-01",4.7082,4.7082,4.5987,4.617,496667.0],["1999-04-05",4.7082,4.7082,4.5987,4.6717,346500.0],["1999-04-06",4.7082,4.7082,4.5075,4.544,183833.0],["1999-04-07",4.5987,4.6352,4.4892,4.5075,225000.0],["1999-04-08",4.5622,4.5622,4.4162,4.5257,165833.0],["1999-04-09",4.471,4.5622,4.3067,4.3889,280167.0],["1999-04-12",4.3432,4.4162,4.3067,4.3615,210167.0],["1999-04-13",4.3067,4.4162,4.2337,4.2337,220000.0],["1999-04-14",4.3067,4.3797,4.2702,4.3432,770833.0],["1999-04-15",4.3871,4.5699,4.3506,4.4968,1035833.0],["1999-04-16",4.4785,5.1,4.4602,5.0635,1478667.0],["1999-04-19",5.1183,5.2828,5.0452,5.2645,907500.0],["1999-04-20",5.2645,5.3011,5.1549,5.2462,336333.0],["1999-04-21",5.2828,5.4108,5.1183,5.4108,321333.0],["1999-04-22",5.3194,5.4473,5.228,5.3011,205667.0],["1999-04-23",5.3011,5.3925,5.3011,5.3011,120500.0],["1999-04-26",5.2645,5.3377,5.1914,5.228,138000.0],["1999-04-27",5.1914,5.2645,5.1914,5.2462,56000.0],["1999-04-28",5.3377,5.5022,5.1183,5.4108,235667.0],["1999-04-29",5.3742,5.5204,5.228,5.4108,88500.0],["1999-04-30",5.2645,5.6301,5.2645,5.6301,167500.0],["1999-05-03",5.6118,5.8495,5.557,5.7764,458500.0],["1999-05-04",5.7398,5.8129,5.5936,5.5936,298333.0],["1999-05-05",5.5936,5.5936,5.4839,5.5296,168500.0],["1999-05-06",5.5387,5.5387,5.1183,5.228,190000.0],["1999-05-07",5.2097,5.8129,5.2097,5.7764,1333000.0],["1999-05-10",5.7581,5.8495,5.7032,5.7215,230167.0],["1999-05-11",5.7398,5.8495,5.7032,5.7764,153667.0],["1999-05-12",5.7032,5.8129,5.7032,5.7215,138833.0],["1999-05-13",5.7032,5.7398,5.4839,5.7398,116000.0],["1999-05-14",5.685,5.8129,5.6301,5.7032,98333.0],["1999-05-17",5.6667,5.7764,5.5936,5.7215,95000.0],["1999-05-18",5.7032,5.7764,5.5753,5.6667,165167.0],["1999-05-19",5.7398,5.7398,5.6301,5.7032,64667.0],["1999-05-20",5.6301,5.6667,5.5936,5.6301,70500.0],["1999-05-21",5.6484,5.7398,5.557,5.621,176667.0],["1999-05-24",5.5936,5.7398,5.3376,5.3376,102833.0],["1999-05-25",5.3376,5.886,5.3376,5.8678,395333.0],["1999-05-26",5.7764,5.8678,5.7032,5.8495,324500.0],["1999-05-27",5.8678,5.8678,5.7398,5.7764,44667.0],["1999-05-28",5.8495,5.9592,5.5936,5.6484,161833.0],["1999-06-01",5.7764,5.9592,5.5753,5.9592,123333.0],["1999-06-02",5.8678,5.9774,5.7398,5.9774,335167.0],["1999-06-03",5.9226,5.9957,5.7581,5.7764,111667.0],["1999-06-04",5.8129,5.8495,5.557,5.6118,253833.0],["1999-06-07",5.5936,5.7398,5.5022,5.7124,132500.0],["1999-06-08",5.7398,5.8495,5.4839,5.557,190500.0],["1999-06-09",5.685,5.7032,5.5022,5.557,89667.0],["1999-06-10",5.5296,5.6301,5.4839,5.557,150000.0],["1999-06-11",5.6027,5.6667,5.4473,5.4747,27833.0],["1999-06-14",5.4839,5.5204,5.3742,5.3925,92333.0],["1999-06-15",5.4839,5.557,5.3376,5.3376,197500.0],["1999-06-16",5.3742,5.4656,5.3559,5.3742,67667.0],["1999-06-17",5.3376,5.4839,5.3376,5.4839,43833.0],["1999-06-18",5.5479,5.557,5.2645,5.2645,123833.0],["1999-06-21",5.3376,5.4108,5.2645,5.3376,132000.0],["1999-06-22",5.4108,5.4108,5.2645,5.3102,192500.0],["1999-06-23",5.2645,5.6301,5.2645,5.5204,50667.0],["1999-06-24",5.557,5.557,4.9721,5.1549,357167.0],["1999-06-25",5.1914,5.5753,5.1914,5.3742,85167.0],["1999-06-28",5.4839,5.8495,5.4108,5.7489,233500.0],["1999-06-29",5.9043,6.3247,5.7764,5.9226,350833.0],["1999-06-30",6.0323,6.142,5.557,6.0688,389333.0],["1999-07-01",6.1863,6.5157,6.0398,6.0398,196167.0],["1999-07-02",6.2961,6.2961,6.1131,6.1497,128333.0],["1999-07-06",6.1314,6.1863,6.0215,6.0215,232833.0],["1999-07-07",6.1497,6.168,5.9117,5.9483,102500.0],["1999-07-08",6.0581,6.1314,5.8385,5.8385,187333.0],["1999-07-09",5.93,5.93,5.6921,5.7928,162333.0],["1999-07-12",5.7836,5.93,5.7104,5.8751,201833.0],["1999-07-13",5.8751,5.8751,5.8385,5.8568,53333.0],["1999-07-14",5.8934,5.8934,5.7104,5.8385,80833.0],["1999-07-15",5.8751,5.8751,5.6555,5.6738,74167.0],["1999-07-16",5.6372,5.8019,5.6372,5.7104,182833.0],["1999-07-19",5.7104,5.7836,5.7104,5.7287,373833.0],["1999-07-20",5.747,5.8202,5.5457,5.6921,99333.0],["1999-07-21",5.7653,5.7836,5.6372,5.6738,63833.0],["1999-07-22",5.6555,5.7104,5.5274,5.6372,52333.0],["1999-07-23",5.6372,5.6555,5.5274,5.564,63167.0],["1999-07-26",5.6372,5.747,5.4908,5.5274,79333.0],["1999-07-27",5.5274,5.6555,5.4908,5.6189,410000.0],["1999-07-28",5.6372,5.8019,5.6006,5.747,101500.0],["1999-07-29",5.8202,5.8202,5.4542,5.6006,145500.0],["1999-07-30",5.6372,5.8202,5.5823,5.7836,93000.0],["1999-08-02",5.7104,5.8202,5.7104,5.7836,205667.0],["1999-08-03",5.7104,5.7836,5.6006,5.6738,194333.0],["1999-08-04",5.5823,5.7653,5.5823,5.7287,45833.0],["1999-08-05",5.7287,5.7836,5.6372,5.7333,78500.0],["1999-08-06",5.7653,5.7653,5.7104,5.747,26333.0],["1999-08-09",5.747,5.747,5.7104,5.7287,103500.0],["1999-08-10",5.7104,5.747,5.6372,5.7287,177333.0],["1999-08-11",5.7104,5.9117,5.7104,5.8934,140167.0],["1999-08-12",5.9026,5.9666,5.8568,5.93,98833.0],["1999-08-13",5.9849,6.1497,5.8568,6.0581,441833.0],["1999-08-16",6.0215,6.0764,5.747,6.0764,135667.0],["1999-08-17",5.9849,6.1497,5.747,6.1405,80833.0],["1999-08-18",6.1497,6.1863,5.8934,5.9666,212167.0],["1999-08-19",5.9483,6.0032,5.7104,5.8568,161833.0],["1999-08-20",5.8568,6.0032,5.8202,6.0032,478167.0],["1999-08-23",5.9666,6.2229,5.9666,6.1497,641000.0],["1999-08-24",6.1863,6.1863,5.8568,5.9758,35167.0],["1999-08-25",6.0398,6.2961,6.0398,6.2595,237333.0],["1999-08-26",6.2595,6.3144,6.2412,6.3144,152000.0],["1999-08-27",6.2595,6.3144,6.1863,6.2595,228500.0],["1999-08-30",6.3144,6.3327,6.2229,6.2961,148500.0],["1999-08-31",6.2778,6.3144,6.1863,6.1954,102667.0],["1999-09-01",6.1954,6.2046,6.0581,6.0856,213500.0],["1999-09-02",6.0673,6.0764,5.7379,5.8385,122500.0],["1999-09-03",5.8568,5.8934,5.7104,5.747,80667.0],["1999-09-07",5.747,6.0764,5.7104,6.0398,394333.0],["1999-09-08",5.9849,6.0398,5.8202,5.8385,38000.0],["1999-09-09",5.8568,5.93,5.7653,5.93,55500.0],["1999-09-10",5.9483,6.0032,5.9117,6.0032,104000.0],["1999-09-13",6.0032,6.1497,6.0032,6.0215,56167.0],["1999-09-14",6.0215,6.0581,5.8934,5.93,24333.0],["1999-09-15",5.9117,6.0032,5.7836,5.9483,40333.0],["1999-09-16",5.9026,5.9483,5.747,5.747,101333.0],["1999-09-17",5.8568,5.9026,5.7836,5.8751,105667.0],["1999-09-20",5.8019,5.8019,5.5274,5.6006,118833.0],["1999-09-21",5.6006,5.6372,5.4542,5.6006,49167.0],["1999-09-22",5.4908,5.5274,4.9966,5.0149,299667.0],["1999-09-23",5.0149,5.0515,4.8319,4.9051,363333.0],["1999-09-24",4.9051,4.9417,4.7221,4.8136,182667.0],["1999-09-27",5.1613,5.2711,4.9966,5.0515,385667.0],["1999-09-28",5.1613,5.1796,4.7953,4.8959,306167.0],["1999-09-29",4.9417,5.3443,4.8868,5.2711,297667.0],["1999-09-30",5.2785,5.2785,5.0952,5.1685,344167.0],["1999-10-01",5.1685,5.2785,5.1318,5.1318,141167.0],["1999-10-04",5.1318,5.3793,5.1318,5.3793,384167.0],["1999-10-05",5.1502,5.2601,5.1318,5.2601,72333.0],["1999-10-06",5.2601,5.2601,5.0035,5.0952,97333.0],["1999-10-07",5.1318,5.2052,5.0585,5.1685,120667.0],["1999-10-08",5.0585,5.2418,4.9852,5.2418,120167.0],["1999-10-11",5.2052,5.2785,5.0585,5.1318,35333.0],["1999-10-12",5.1318,5.1685,4.9852,5.0035,59000.0],["1999-10-13",4.9852,5.1685,4.9852,5.1318,97833.0],["1999-10-14",5.0585,5.1685,5.0585,5.1685,27333.0],["1999-10-15",5.1685,5.1685,4.9486,5.1318,83667.0],["1999-10-18",5.1318,5.3518,4.9119,5.1502,148500.0],["1999-10-19",5.2785,5.3151,4.582,4.8936,164833.0],["1999-10-20",4.8936,4.9119,4.6187,4.6553,103500.0],["1999-10-21",4.6828,4.692,4.2888,4.4354,354500.0],["1999-10-22",4.4354,4.5453,4.3804,4.472,177333.0],["1999-10-25",4.6736,4.692,4.3987,4.472,247833.0],["1999-10-26",4.4354,4.8753,4.4354,4.8386,186500.0],["1999-10-27",4.8019,4.8753,4.637,4.6553,261667.0],["1999-10-28",4.692,4.7653,4.6553,4.7103,104167.0],["1999-10-29",4.6645,4.7286,4.6187,4.6736,269000.0],["1999-11-01",4.6736,4.747,4.6645,4.747,91500.0],["1999-11-02",4.747,4.8936,4.7286,4.8019,234000.0],["1999-11-03",4.8386,5.1318,4.747,5.1135,90333.0],["1999-11-04",5.1135,5.1135,4.7653,4.8386,155333.0],["1999-11-05",4.7653,4.9486,4.7653,4.7653,294667.0],["1999-11-08",4.692,4.747,4.5087,4.5453,81167.0],["1999-11-09",4.582,4.7286,4.582,4.6553,360833.0],["1999-11-10",4.6553,4.8019,4.6003,4.6278,119500.0],["1999-11-11",4.6553,4.7103,4.6187,4.637,153667.0],["1999-11-12",4.6187,4.8019,4.582,4.7836,77333.0],["1999-11-15",4.7928,4.8019,4.6553,4.6736,22500.0],["1999-11-16",4.692,4.7286,4.4537,4.6553,95500.0],["1999-11-17",4.7286,4.747,4.6187,4.692,58167.0],["1999-11-18",4.692,4.747,4.3987,4.472,275833.0],["1999-11-19",4.5453,4.582,4.3987,4.5087,128000.0],["1999-11-22",4.4354,4.5453,4.3254,4.4904,126833.0],["1999-11-23",4.4904,4.5728,4.472,4.5453,87667.0],["1999-11-24",4.1055,4.3987,4.0688,4.3987,834500.0],["1999-11-26",4.3071,4.3987,4.3071,4.3987,13500.0],["1999-11-29",4.3621,4.5087,4.3254,4.472,210667.0],["1999-11-30",4.4171,4.6187,4.3804,4.3987,269833.0],["1999-12-01",4.3621,4.5087,4.3071,4.3254,92333.0],["1999-12-02",4.3254,4.3254,4.1055,4.1238,2673833.0],["1999-12-03",4.3254,4.3987,4.1055,4.1788,137667.0],["1999-12-06",4.2154,4.3071,4.0322,4.0505,234833.0],["1999-12-07",3.9955,4.3254,3.9589,4.1055,175000.0],["1999-12-08",4.0688,4.1971,3.9589,4.0688,126167.0],["1999-12-09",4.1055,4.1971,3.8489,3.8672,285333.0],["1999-12-10",3.8855,4.1055,3.8855,4.1055,301333.0],["1999-12-13",3.9589,4.0322,3.8489,3.8855,283500.0],["1999-12-14",3.913,3.9222,3.7023,3.7023,385000.0],["1999-12-15",3.7389,3.8855,3.6289,3.7206,804500.0],["1999-12-16",3.7756,4.0505,3.6839,3.7023,235667.0],["1999-12-17",3.9222,3.9589,3.5923,3.5923,521500.0],["1999-12-20",4.0322,4.0322,3.6106,3.7023,295833.0],["1999-12-21",3.7572,3.9222,3.7023,3.8122,395667.0],["1999-12-22",3.8855,3.9222,3.7756,3.8855,273167.0],["1999-12-23",3.8855,3.8855,3.6656,3.6656,375667.0],["1999-12-27",3.6656,4.0322,3.6289,3.8855,387333.0],["1999-12-28",4.0322,4.2154,3.8489,3.9955,197500.0],["1999-12-29",4.0322,4.2521,3.8306,4.1055,158667.0],["1999-12-30",3.9772,4.1605,3.8855,4.0688,150667.0],["1999-12-31",4.1238,4.1971,3.9588,4.1238,158667.0],["2000-01-03",4.2521,4.3804,3.8855,3.9955,206167.0],["2000-01-04",3.9588,3.9955,3.9222,3.9863,177667.0],["2000-01-05",3.9772,4.2888,3.9772,4.0505,230500.0],["2000-01-06",4.0395,4.0762,3.9293,4.0303,59000.0],["2000-01-07",3.966,4.1864,3.9293,4.1496,147167.0],["2000-01-10",4.1864,4.2598,3.9477,4.0395,83000.0],["2000-01-11",3.9568,4.1496,3.9477,3.966,81000.0],["2000-01-12",4.1129,4.1129,3.8191,4.0395,285667.0],["2000-01-13",3.966,4.1313,3.966,4.0028,128500.0],["2000-01-14",3.966,4.1129,3.9293,4.0119,168333.0],["2000-01-18",4.0395,4.0395,3.9477,3.966,1193000.0],["2000-01-19",4.0211,4.0211,3.9477,3.9844,413000.0],["2000-01-20",4.0211,4.1129,3.8926,3.8926,457500.0],["2000-01-21",3.7457,4.0028,3.7457,3.9752,730500.0],["2000-01-24",3.9844,3.9844,3.6539,3.6539,287500.0],["2000-01-25",3.6906,3.8559,3.6906,3.8559,41167.0],["2000-01-26",3.8559,3.8742,3.7824,3.8559,823333.0],["2000-01-27",3.8375,3.8559,3.7824,3.8008,49833.0],["2000-01-28",3.7824,3.8191,3.7457,3.7824,146500.0],["2000-01-31",3.7824,3.8742,3.7273,3.7457,273000.0],["2000-02-01",3.7457,3.8375,3.7457,3.8191,298667.0],["2000-02-02",3.7641,3.7824,3.7457,3.7641,257833.0],["2000-02-03",3.7457,3.7824,3.7457,3.7824,71167.0],["2000-02-04",3.7824,3.865,3.7457,3.865,253667.0],["2000-02-07",3.8926,3.8926,3.7824,3.8559,269167.0],["2000-02-08",3.8559,3.9109,3.7824,3.8559,952833.0],["2000-02-09",3.8926,4.1496,3.8191,3.9936,143500.0],["2000-02-10",4.0762,4.0762,3.7824,3.8008,123833.0],["2000-02-11",3.8559,3.9293,3.7824,3.8559,148500.0],["2000-02-14",3.7824,3.9293,3.7457,3.8191,109333.0],["2000-02-15",3.8926,3.966,3.8008,3.9568,160167.0],["2000-02-16",3.966,4.0578,3.9477,4.0395,113500.0],["2000-02-17",4.0028,4.0946,3.8559,3.8559,272167.0],["2000-02-18",3.8559,4.0762,3.8375,3.966,231833.0],["2000-02-22",3.8559,4.0578,3.8559,3.9477,242667.0],["2000-02-23",3.8926,4.1129,3.8926,3.9293,453833.0],["2000-02-24",3.9293,3.9844,3.8375,3.8926,468667.0],["2000-02-25",3.8191,3.9293,3.8145,3.8145,360000.0],["2000-02-28",3.7824,3.8375,3.6722,3.6722,182667.0],["2000-02-29",3.709,4.0028,3.6722,3.9293,242667.0],["2000-03-01",3.8926,3.966,3.709,3.8375,86167.0],["2000-03-02",3.7824,3.8742,3.7824,3.8191,156167.0],["2000-03-03",3.8191,3.8926,3.7824,3.8375,131667.0],["2000-03-06",3.7824,3.8559,3.6906,3.8191,133333.0],["2000-03-07",3.6722,3.8191,3.6722,3.709,67667.0],["2000-03-08",3.6722,3.7824,3.6172,3.6355,117000.0],["2000-03-09",3.7824,3.8191,3.6355,3.7824,252333.0],["2000-03-10",3.8191,3.8559,3.6722,3.709,192500.0],["2000-03-13",3.8008,3.8191,3.6722,3.6722,223500.0],["2000-03-14",3.7824,3.8559,3.709,3.709,466833.0],["2000-03-15",3.8559,3.8926,3.7273,3.7824,930167.0],["2000-03-16",3.9844,4.1864,3.8926,4.168,619333.0],["2000-03-17",4.0762,4.2965,4.0028,4.2965,331333.0],["2000-03-20",4.3333,4.4067,4.2231,4.2965,188500.0],["2000-03-21",4.2965,4.4434,4.2231,4.4434,309167.0],["2000-03-22",4.4434,4.7188,4.4067,4.6821,439000.0],["2000-03-23",4.7005,4.8474,4.627,4.8106,335333.0],["2000-03-24",4.7739,4.7923,4.6638,4.7005,151667.0],["2000-03-27",4.7372,4.7739,4.7005,4.7739,130167.0],["2000-03-28",4.7739,4.7739,4.7372,4.7556,137333.0],["2000-03-29",4.7647,4.8474,4.7556,4.7739,111333.0],["2000-03-30",4.7923,4.9759,4.7739,4.8841,192833.0],["2000-03-31",4.8841,5.1779,4.6638,4.9943,567000.0],["2000-04-03",4.9575,4.9943,4.8657,4.9025,398667.0],["2000-04-04",4.9025,5.0402,4.7923,5.0402,216333.0],["2000-04-05",4.9943,5.0126,4.7739,4.9575,348833.0],["2000-04-06",4.9575,4.9759,4.8474,4.9208,149667.0],["2000-04-07",4.9208,4.9943,4.9025,4.9392,129833.0],["2000-04-10",4.9208,4.9759,4.5536,4.7188,501000.0],["2000-04-11",4.7005,4.9943,4.627,4.9943,188667.0],["2000-04-12",4.9943,5.288,4.9759,5.1779,157333.0],["2000-04-13",5.2772,5.3323,5.1485,5.1852,653833.0],["2000-04-14",5.1485,5.1852,4.9278,5.0381,261167.0],["2000-04-17",5.0933,5.1301,4.9462,5.0749,380167.0],["2000-04-18",4.9462,5.0014,4.9462,5.0014,108667.0],["2000-04-19",4.9462,5.3323,4.9462,5.222,299167.0],["2000-04-20",5.222,5.3691,5.1485,5.3691,207833.0],["2000-04-24",5.4059,5.4059,5.1852,5.2955,423500.0],["2000-04-25",5.2588,5.2955,5.1852,5.2955,479667.0],["2000-04-26",5.2588,5.2955,5.0749,5.2955,85333.0],["2000-04-27",5.1485,5.2588,5.1117,5.2588,305000.0],["2000-04-28",5.2772,5.5162,5.2772,5.5162,184000.0],["2000-05-01",5.4426,5.553,5.3323,5.5162,409667.0],["2000-05-02",5.5162,5.553,5.4059,5.4059,230000.0],["2000-05-03",5.461,5.4794,5.3875,5.4426,423500.0],["2000-05-04",5.4243,5.5346,5.3323,5.4978,148833.0],["2000-05-05",5.4978,5.6265,5.3691,5.5162,207000.0],["2000-05-08",5.5346,5.5346,5.4059,5.4059,148833.0],["2000-05-09",5.4426,5.4426,5.2588,5.4059,362333.0],["2000-05-10",5.2588,5.3507,5.1852,5.222,137333.0],["2000-05-11",5.222,5.222,4.6888,4.7623,472167.0],["2000-05-12",4.7807,4.8359,4.5417,4.5968,546667.0],["2000-05-15",4.652,4.652,4.1923,4.2291,544333.0],["2000-05-16",4.2842,4.321,4.0636,4.1188,465000.0],["2000-05-17",4.2291,4.2291,4.082,4.1923,427667.0],["2000-05-18",4.0084,4.1555,3.8246,3.8981,263167.0],["2000-05-19",3.9165,3.9533,3.8062,3.8613,76500.0],["2000-05-22",3.9165,4.0452,3.751,3.9717,146167.0],["2000-05-23",3.9349,4.1004,3.8981,3.8981,43000.0],["2000-05-24",3.9349,4.0084,3.843,3.9717,101167.0],["2000-05-25",4.0452,4.0452,3.8246,3.8246,275667.0],["2000-05-26",3.8246,3.9165,3.7878,3.8246,141333.0],["2000-05-30",3.843,4.0268,3.7878,3.9717,95833.0],["2000-05-31",3.8246,3.9717,3.5671,3.5671,240167.0],["2000-06-01",3.7878,4.1739,3.751,3.99,221500.0],["2000-06-02",3.9901,4.1555,3.7142,3.751,71333.0],["2000-06-05",3.7878,3.7878,3.6407,3.6729,289000.0],["2000-06-06",3.6775,3.6775,3.6407,3.6407,103167.0],["2000-06-07",3.6407,3.7878,3.6407,3.6775,279500.0],["2000-06-08",3.6775,3.751,3.5671,3.5671,853667.0],["2000-06-09",3.5855,3.6775,3.5671,3.6223,184667.0],["2000-06-12",3.6591,3.6591,3.5855,3.6223,67000.0],["2000-06-13",3.6223,3.6591,3.4936,3.6407,102333.0],["2000-06-14",3.6591,3.6591,3.6039,3.6223,113667.0],["2000-06-15",3.5855,3.6591,3.4936,3.6591,642833.0],["2000-06-16",3.6407,3.7142,3.6407,3.6959,478000.0],["2000-06-19",3.7142,3.7142,3.5671,3.6775,224000.0],["2000-06-20",3.6959,3.6959,3.5671,3.5671,270500.0],["2000-06-21",3.5671,3.6039,3.4936,3.5855,86833.0],["2000-06-22",3.5671,3.6039,3.3465,3.3833,286667.0],["2000-06-23",3.4568,3.5304,3.4017,3.42,217167.0],["2000-06-26",3.3925,3.5304,3.3833,3.512,326833.0],["2000-06-27",3.42,3.42,3.181,3.2362,571000.0],["2000-06-28",3.2729,3.4017,3.2362,3.4017,463833.0],["2000-06-29",3.409,3.4275,3.2248,3.2248,240167.0],["2000-06-30",3.3169,3.5749,3.2616,3.409,423833.0],["2000-07-03",3.409,3.538,3.3906,3.5012,106667.0],["2000-07-05",3.5012,3.6854,3.5012,3.6302,632667.0],["2000-07-06",3.6209,3.7039,3.6117,3.6854,73000.0],["2000-07-07",3.667,3.9803,3.6578,3.7822,128167.0],["2000-07-10",3.796,3.8328,3.7591,3.796,290167.0],["2000-07-11",3.7591,3.9987,3.7591,3.8513,309833.0],["2000-07-12",3.8513,3.9618,3.7776,3.9066,86333.0],["2000-07-13",3.9066,3.9066,3.7591,3.8144,141500.0],["2000-07-14",3.8697,3.9066,3.7776,3.8697,63333.0],["2000-07-17",3.9066,3.9434,3.7776,3.8144,54500.0],["2000-07-18",3.8144,3.8421,3.796,3.796,41167.0],["2000-07-19",3.796,3.796,3.5933,3.6854,47500.0],["2000-07-20",3.7591,3.8513,3.6117,3.8329,345167.0],["2000-07-21",3.796,3.9434,3.7591,3.9066,59167.0],["2000-07-24",3.8513,3.9066,3.8329,3.8697,112500.0],["2000-07-25",3.8789,3.8881,3.6854,3.7776,609167.0],["2000-07-26",3.796,3.8697,3.7039,3.8329,113000.0],["2000-07-27",3.8697,3.9757,3.796,3.8697,123833.0],["2000-07-28",3.8697,4.1461,3.8697,4.1093,241667.0],["2000-07-31",4.1093,4.3488,4.054,4.2751,345333.0],["2000-08-01",4.2751,4.3488,4.1645,4.2751,218833.0],["2000-08-02",4.3672,4.3672,4.1461,4.1645,168000.0],["2000-08-03",4.183,4.183,4.0724,4.0724,98000.0],["2000-08-04",3.925,4.1093,3.8881,4.054,66667.0],["2000-08-07",3.9803,4.1277,3.9803,4.0816,84167.0],["2000-08-08",4.1277,4.1277,3.9434,4.0171,53333.0],["2000-08-09",4.0171,4.0908,3.9803,4.0171,117333.0],["2000-08-10",4.0263,4.054,3.9803,3.9803,66667.0],["2000-08-11",4.0724,4.0724,3.925,3.9618,129167.0],["2000-08-14",4.0356,4.0908,3.9434,4.0908,67833.0],["2000-08-15",4.0632,4.1277,3.9618,3.9618,49667.0],["2000-08-16",4.0263,4.2198,4.0171,4.1645,74333.0],["2000-08-17",4.1645,4.2751,4.0908,4.1461,34167.0],["2000-08-18",4.1277,4.2751,4.054,4.054,106500.0],["2000-08-21",4.054,4.183,3.8697,3.8881,58667.0],["2000-08-22",4.054,4.0908,3.9066,3.9066,259667.0],["2000-08-23",3.9434,4.0171,3.9066,3.9803,106167.0],["2000-08-24",3.9434,4.2014,3.8697,3.9987,164000.0],["2000-08-25",3.9803,4.1277,3.9434,3.9987,45167.0],["2000-08-28",4.1093,4.1645,3.9618,4.0171,24333.0],["2000-08-29",4.1093,4.1093,3.9434,4.0355,31000.0],["2000-08-30",3.9618,4.054,3.9066,4.0355,114333.0],["2000-08-31",4.0355,4.1277,3.9803,3.9803,130667.0],["2000-09-01",4.1093,4.1093,3.9803,3.9987,212667.0],["2000-09-05",3.9434,3.9803,3.6854,3.9066,134667.0],["2000-09-06",3.9434,3.9434,3.8329,3.8697,245833.0],["2000-09-07",3.8881,3.8881,3.6854,3.8697,203000.0],["2000-09-08",3.8697,3.8697,3.7039,3.7776,28333.0],["2000-09-11",3.796,3.8144,3.7407,3.7591,94333.0],["2000-09-12",3.7591,3.8144,3.7407,3.7407,22667.0],["2000-09-13",3.7591,3.8697,3.7407,3.7776,204167.0],["2000-09-14",3.7591,3.7591,3.7223,3.7591,45833.0],["2000-09-15",3.7223,3.9803,3.6854,3.9618,273333.0],["2000-09-18",3.8881,3.8881,3.6486,3.7407,91667.0],["2000-09-19",3.7591,3.9066,3.7591,3.7776,136167.0],["2000-09-20",3.7591,3.9066,3.7591,3.796,168667.0],["2000-09-21",3.8328,3.9434,3.8328,3.8881,42833.0],["2000-09-22",3.7776,3.9066,3.7776,3.8513,249167.0],["2000-09-25",3.796,3.8144,3.6117,3.6486,50167.0],["2000-09-26",3.667,3.7223,3.4643,3.5012,531667.0],["2000-09-27",3.4643,3.5749,3.4275,3.538,348500.0],["2000-09-28",3.5085,3.5454,3.3792,3.5454,905667.0],["2000-09-29",3.5454,3.5823,3.4531,3.4715,392833.0],["2000-10-02",3.5085,3.5085,3.25,3.2684,272333.0],["2000-10-03",3.25,3.4715,3.25,3.4161,266500.0],["2000-10-04",3.3977,3.5085,3.3977,3.4715,509667.0],["2000-10-05",3.4531,3.5454,3.4346,3.49,100500.0],["2000-10-06",3.5823,3.767,3.5085,3.6562,161833.0],["2000-10-09",3.5454,3.6008,3.3977,3.3977,92333.0],["2000-10-10",3.3977,3.4161,3.2869,3.2869,42167.0],["2000-10-11",3.2869,3.3607,3.213,3.2269,67333.0],["2000-10-12",3.213,3.3238,3.1946,3.25,81833.0],["2000-10-13",3.3423,3.5085,3.213,3.5085,75667.0],["2000-10-16",3.4346,3.4531,3.2315,3.2315,312000.0],["2000-10-17",3.1761,3.2315,2.973,3.0468,478000.0],["2000-10-18",3.0099,3.1022,2.9914,3.0284,248833.0],["2000-10-19",3.0976,3.1392,2.973,3.1022,413667.0],["2000-10-20",3.1022,3.25,3.0653,3.213,374667.0],["2000-10-23",3.25,3.4346,3.1946,3.3423,190667.0],["2000-10-24",3.3238,3.6193,3.3238,3.5269,218333.0],["2000-10-25",3.5269,3.5823,3.5085,3.5269,116000.0],["2000-10-26",3.5777,3.8778,3.5269,3.8593,287167.0],["2000-10-27",3.8039,3.8409,3.7301,3.8039,101333.0],["2000-10-30",3.8362,4.0624,3.6931,4.044,150833.0],["2000-10-31",3.9147,4.1363,3.9147,4.1363,246667.0],["2000-11-01",4.1363,4.1732,3.8593,3.8778,165167.0],["2000-11-02",4.1178,4.5425,3.9701,4.321,305667.0],["2000-11-03",4.2102,4.4133,4.0994,4.3025,151167.0],["2000-11-06",4.2471,4.3948,4.2471,4.3025,206500.0],["2000-11-07",4.284,4.3764,4.284,4.3025,63000.0],["2000-11-08",4.321,4.3764,4.3025,4.3394,92500.0],["2000-11-09",4.2471,4.3579,4.2471,4.3579,150500.0],["2000-11-10",4.3025,4.321,4.0809,4.1178,153000.0],["2000-11-13",4.0809,4.1732,3.9886,4.1732,162833.0],["2000-11-14",4.1732,4.3579,4.1732,4.284,216833.0],["2000-11-15",4.2656,4.321,3.9701,4.0624,257500.0],["2000-11-16",4.044,4.284,4.0255,4.2102,359167.0],["2000-11-17",4.2286,4.3579,4.1363,4.3394,105833.0],["2000-11-20",4.284,4.3764,4.1363,4.1363,178500.0],["2000-11-21",4.1363,4.2471,4.0809,4.1548,150167.0],["2000-11-22",4.2102,4.321,4.1548,4.2102,549667.0],["2000-11-24",4.321,4.4133,4.2656,4.4133,174333.0],["2000-11-27",4.3579,4.4318,4.2656,4.3948,86500.0],["2000-11-28",4.3579,4.3948,4.3025,4.321,255833.0],["2000-11-29",4.3025,4.3394,4.2102,4.2102,93667.0],["2000-11-30",4.2286,4.284,4.1363,4.1732,597333.0],["2000-12-01",4.1363,4.4687,4.1363,4.4133,441833.0],["2000-12-04",4.4318,4.4687,4.3579,4.4133,241500.0],["2000-12-05",4.4318,4.5979,4.3394,4.4133,1661500.0],["2000-12-06",4.4318,4.838,4.3579,4.7457,1233500.0],["2000-12-07",4.7457,4.7826,4.6164,4.6718,188333.0],["2000-12-08",4.6718,4.7272,4.6164,4.6349,228333.0],["2000-12-11",4.6349,5.2442,4.6349,5.2442,303333.0],["2000-12-12",4.9857,5.2442,4.8749,5.1519,666833.0],["2000-12-13",5.0457,5.115,4.6533,4.838,608333.0],["2000-12-14",4.8011,4.838,4.7087,4.7457,197167.0],["2000-12-15",4.7272,4.8195,4.6349,4.7457,177167.0],["2000-12-18",4.7272,4.7272,4.5241,4.6533,212667.0],["2000-12-19",4.6903,4.9857,4.6903,4.8565,196500.0],["2000-12-20",4.8565,4.9119,4.7087,4.838,1299333.0],["2000-12-21",4.8011,5.0042,4.7272,4.7457,301167.0],["2000-12-22",4.8195,4.9488,4.6164,4.8749,291167.0],["2000-12-26",4.7826,4.9488,4.7087,4.8011,128667.0],["2000-12-27",4.7272,5.2073,4.6533,5.1704,241333.0],["2000-12-28",4.9857,5.1334,4.8934,5.0227,156500.0],["2000-12-29",5.0227,5.1704,4.9857,5.0227,355333.0],["2001-01-02",5.0227,5.0227,4.561,4.561,211500.0],["2001-01-03",4.6164,4.7457,4.5979,4.7457,356333.0],["2001-01-04",5.0675,5.3264,4.9195,5.1599,1350667.0],["2001-01-05",4.9935,5.3634,4.9565,5.3449,1125167.0],["2001-01-08",5.1969,5.3079,4.9195,5.2524,237167.0],["2001-01-09",5.1784,5.3079,5.012,5.049,248500.0],["2001-01-10",5.0305,5.3079,4.9935,5.0305,169167.0],["2001-01-11",5.0675,5.2524,5.0305,5.0305,86500.0],["2001-01-12",5.0166,5.123,4.9195,4.9565,51667.0],["2001-01-16",5.0305,5.6038,5.012,5.4928,542000.0],["2001-01-17",5.4004,5.4928,5.2524,5.2524,208333.0],["2001-01-18",5.2894,5.3634,5.2154,5.3264,67667.0],["2001-01-19",5.2663,5.3634,5.2339,5.2524,209333.0],["2001-01-22",5.2894,5.3449,5.1414,5.1969,142000.0],["2001-01-23",5.2894,5.5483,5.2154,5.5113,519333.0],["2001-01-24",5.6038,5.6593,5.3264,5.3819,779500.0],["2001-01-25",5.4004,5.6038,5.3264,5.5483,718167.0],["2001-01-26",5.5483,5.6038,5.4374,5.5853,302000.0],["2001-01-29",5.5853,5.6408,5.3634,5.4928,641167.0],["2001-01-30",5.4374,5.6408,5.4004,5.5853,171667.0],["2001-01-31",5.5853,5.7148,5.5668,5.6408,272667.0],["2001-02-01",5.6084,5.7333,5.5668,5.5853,136667.0],["2001-02-02",5.5113,5.6963,5.4004,5.6038,242500.0],["2001-02-05",5.5668,5.5668,5.3079,5.3264,145667.0],["2001-02-06",5.3264,5.3264,5.1415,5.2524,234833.0],["2001-02-07",5.2154,5.7333,5.1415,5.6593,306000.0],["2001-02-08",5.6408,5.6593,5.5483,5.6223,138500.0],["2001-02-09",5.6038,5.6593,5.5113,5.6408,666000.0],["2001-02-12",5.6223,5.8072,5.4743,5.7888,379167.0],["2001-02-13",5.7703,5.8812,5.7703,5.8442,426667.0],["2001-02-14",5.8072,5.8257,5.6963,5.7518,392000.0],["2001-02-15",5.7703,5.8442,5.6963,5.8257,159333.0],["2001-02-16",5.7888,5.7934,5.6408,5.6593,101333.0],["2001-02-20",5.7518,5.8627,5.6408,5.8257,99833.0],["2001-02-21",5.8072,5.8072,5.3264,5.6963,201500.0],["2001-02-22",5.6223,5.6593,4.8825,5.2062,314667.0],["2001-02-23",5.2154,5.2709,5.0305,5.049,279667.0],["2001-02-26",5.1692,5.1784,5.0305,5.1738,85333.0],["2001-02-27",5.0675,5.3079,5.012,5.012,200833.0],["2001-02-28",5.0305,5.0305,4.7901,4.938,169000.0],["2001-03-01",4.8455,5.0675,4.7901,4.9056,129833.0],["2001-03-02",4.9935,5.0305,4.901,4.901,80167.0],["2001-03-05",4.901,5.1045,4.8825,4.901,176000.0],["2001-03-06",4.8825,5.2154,4.8825,4.975,189000.0],["2001-03-07",5.012,5.086,4.975,5.049,132167.0],["2001-03-08",5.086,5.3264,4.901,5.3079,68500.0],["2001-03-09",5.1414,5.1414,4.8455,5.0027,111500.0],["2001-03-12",4.9565,4.975,4.7716,4.827,116000.0],["2001-03-13",4.7901,5.1414,4.7531,5.0305,293167.0],["2001-03-14",4.938,5.049,4.4803,4.7346,209167.0],["2001-03-15",4.7346,4.7346,4.6421,4.6421,156500.0],["2001-03-16",4.6236,4.7716,4.4756,4.5681,241333.0],["2001-03-19",4.6606,5.049,4.5681,5.049,243167.0],["2001-03-20",4.8825,5.3634,4.8825,5.2524,307500.0],["2001-03-21",5.1831,5.2894,5.086,5.1415,140000.0],["2001-03-22",5.123,5.4374,5.012,5.4004,166333.0],["2001-03-23",5.3634,5.4142,5.049,5.1969,332667.0],["2001-03-26",5.2154,5.3264,5.1415,5.2154,60000.0],["2001-03-27",5.2524,5.3079,5.123,5.3079,72167.0],["2001-03-28",5.2709,5.2709,5.012,5.012,105667.0],["2001-03-29",5.0305,5.1045,4.9195,4.9935,163500.0],["2001-03-30",5.1045,5.1045,4.9935,5.0675,229000.0],["2001-04-02",5.0536,5.1415,4.7901,4.9565,92000.0],["2001-04-03",4.8825,4.8825,4.7161,4.7161,25167.0],["2001-04-04",4.7346,4.8825,4.6051,4.8825,82500.0],["2001-04-05",4.9565,4.9935,4.8085,4.9935,137000.0],["2001-04-06",4.9935,5.0305,4.8825,4.9565,79000.0],["2001-04-09",4.9535,5.066,4.9535,4.9535,185833.0],["2001-04-10",5.066,5.066,4.9565,5.0482,187667.0],["2001-04-11",5.0971,5.0971,4.8304,4.8304,92167.0],["2001-04-12",4.9845,5.0379,4.8778,4.9104,20667.0],["2001-04-16",5.0616,5.0616,4.8601,4.8601,76000.0],["2001-04-17",5.0942,5.5031,5.0823,5.349,556833.0],["2001-04-18",5.3757,5.6572,5.3757,5.4765,260833.0],["2001-04-19",5.3638,5.8084,5.352,5.8084,559667.0],["2001-04-20",5.8113,5.8113,5.6454,5.678,146500.0],["2001-04-23",5.6602,5.7639,5.6009,5.6009,97333.0],["2001-04-24",5.5861,5.6572,5.5417,5.6128,233000.0],["2001-04-25",5.5861,5.7195,5.5861,5.6869,346000.0],["2001-04-26",5.7046,5.8765,5.6928,5.8736,414833.0],["2001-04-27",5.7935,5.9269,5.7639,5.9002,238167.0],["2001-04-30",5.8528,5.9269,5.8528,5.8973,243167.0],["2001-05-01",5.8676,5.9417,5.838,5.918,256833.0],["2001-05-02",5.9536,6.1255,5.8973,6.1255,252667.0],["2001-05-03",6.0306,6.1492,6.0099,6.1432,303167.0],["2001-05-04",6.0573,6.1492,5.9417,6.0899,233833.0],["2001-05-07",6.0128,6.1343,5.9654,6.0217,169667.0],["2001-05-08",6.001,6.0958,5.7847,5.7906,520833.0],["2001-05-09",5.7758,5.7935,5.5565,5.6306,369333.0],["2001-05-10",5.5713,5.7343,5.5713,5.7046,387667.0],["2001-05-11",5.7017,5.7313,5.6394,5.6483,25667.0],["2001-05-14",5.6483,5.7017,5.6039,5.7017,112333.0],["2001-05-15",5.6306,5.7343,5.6187,5.7283,31667.0],["2001-05-16",5.7343,5.7343,5.5683,5.595,87000.0],["2001-05-17",5.678,6.1492,5.678,6.1314,907000.0],["2001-05-18",5.9388,6.2677,5.9388,6.1077,238000.0],["2001-05-21",6.2203,6.2321,6.1047,6.2203,107167.0],["2001-05-22",6.1343,6.164,6.0751,6.1195,446500.0],["2001-05-23",5.9832,6.1166,5.9802,5.9832,97833.0],["2001-05-24",5.9802,6.0336,5.918,6.001,117667.0],["2001-05-25",5.9743,6.0869,5.8854,5.8854,158667.0],["2001-05-29",5.8824,5.9121,5.7254,5.7254,219833.0],["2001-05-30",5.7876,5.8084,5.7313,5.7402,112667.0],["2001-05-31",5.7639,5.9417,5.7521,5.8854,147667.0],["2001-06-01",5.838,5.8617,5.7343,5.7817,792833.0],["2001-06-04",5.7343,5.9269,5.6602,5.758,172000.0],["2001-06-05",5.9002,6.0691,5.8617,6.0691,93000.0],["2001-06-06",6.0573,6.078,5.9121,5.9684,180667.0],["2001-06-07",5.9417,5.9447,5.8291,5.8321,58833.0],["2001-06-08",5.8261,5.8261,5.5594,5.5624,206333.0],["2001-06-11",5.6602,5.6602,5.3816,5.4883,229667.0],["2001-06-12",5.4676,5.5417,5.352,5.5357,231500.0],["2001-06-13",5.4557,5.5417,5.3372,5.3668,164000.0],["2001-06-14",5.3372,5.3372,5.1416,5.2068,235333.0],["2001-06-15",5.1712,5.2601,5.0942,5.1683,197833.0],["2001-06-18",5.186,5.2838,5.1594,5.1712,86000.0],["2001-06-19",5.2157,5.2186,5.1357,5.1357,317833.0],["2001-06-20",5.106,5.2572,5.029,5.2157,108667.0],["2001-06-21",5.3846,5.8795,5.2601,5.8054,257833.0],["2001-06-22",5.8232,5.8232,5.4913,5.5624,190500.0],["2001-06-25",5.6039,5.6246,5.5417,5.5417,137000.0],["2001-06-26",5.5417,5.6632,5.4853,5.5268,135167.0],["2001-06-27",5.5268,5.675,5.512,5.675,107500.0],["2001-06-28",5.6943,6.1186,5.6943,6.1186,231500.0],["2001-06-29",6.1127,7.4658,6.1127,7.1958,551167.0],["2001-07-02",6.3323,6.7833,6.3323,6.7536,475500.0],["2001-07-03",6.5222,6.899,6.5162,6.807,200833.0],["2001-07-05",6.7358,7.0949,6.7358,7.0326,275167.0],["2001-07-06",6.9732,6.988,6.5608,6.5845,506167.0],["2001-07-09",6.5726,6.6082,6.5103,6.5429,457667.0],["2001-07-10",6.5192,6.6468,6.5044,6.6082,484333.0],["2001-07-11",6.6023,6.9999,6.5281,6.7418,458667.0],["2001-07-12",6.7447,6.8872,6.7091,6.7803,1341500.0],["2001-07-13",6.8011,6.8694,6.7388,6.8189,3195000.0],["2001-07-16",6.7892,7.0741,6.7388,6.8516,1761333.0],["2001-07-17",6.8248,7.0771,6.724,7.0385,2182167.0],["2001-07-18",6.9168,7.0326,6.9168,6.994,529500.0],["2001-07-19",6.9524,7.0326,6.9257,6.9821,688833.0],["2001-07-20",6.9613,6.9732,6.7952,6.8694,212500.0],["2001-07-23",6.8694,6.8694,6.5281,6.5726,394167.0],["2001-07-24",6.6765,6.6765,6.3352,6.356,152333.0],["2001-07-25",6.4984,6.5519,6.2789,6.5311,229000.0],["2001-07-26",6.5162,6.5875,6.5162,6.5459,286333.0],["2001-07-27",6.4836,6.6883,6.4806,6.5756,176167.0],["2001-07-30",6.4599,6.8248,6.4599,6.8189,184667.0],["2001-07-31",6.8219,6.8248,6.5489,6.6616,75500.0],["2001-08-01",6.6913,6.6913,6.4539,6.5429,66500.0],["2001-08-02",6.5815,6.721,6.3412,6.6854,186333.0],["2001-08-03",6.7329,6.7774,6.3886,6.5964,333333.0],["2001-08-06",6.534,6.7091,6.3857,6.6171,207167.0],["2001-08-07",6.6765,6.6943,6.2581,6.3204,171333.0],["2001-08-08",5.8753,6.5548,5.8753,6.1127,210667.0],["2001-08-09",6.1691,6.2165,5.9079,5.9079,222333.0],["2001-08-10",6.0088,6.0533,5.8605,5.8812,323333.0],["2001-08-13",5.8605,6.1246,5.8605,6.0118,216000.0],["2001-08-14",5.9881,6.1097,5.9376,6.083,171833.0],["2001-08-15",6.083,6.083,5.8872,6.0504,316833.0],["2001-08-16",6.0474,6.6587,6.0088,6.5875,581000.0],["2001-08-17",6.5459,6.5637,6.4332,6.4925,153333.0],["2001-08-20",6.5875,6.6171,6.4777,6.5993,539500.0],["2001-08-21",6.5192,6.5964,6.4539,6.4569,103000.0],["2001-08-22",6.5281,6.8367,6.4806,6.8367,587667.0],["2001-08-23",6.8278,6.8367,6.5429,6.5548,234667.0],["2001-08-24",6.5489,6.8397,6.5311,6.8248,151167.0],["2001-08-27",6.8248,6.8248,6.5281,6.5756,245333.0],["2001-08-28",6.5875,6.7151,6.5637,6.629,85500.0],["2001-08-29",6.5548,6.8248,6.534,6.8248,278167.0],["2001-08-30",6.6616,6.7952,6.6171,6.7002,233167.0],["2001-08-31",6.7507,6.8545,6.6438,6.6468,674167.0],["2001-09-04",6.6854,6.8248,6.6468,6.7803,149833.0],["2001-09-05",6.8219,6.8219,6.5786,6.6676,118667.0],["2001-09-06",6.6379,6.7774,6.5667,6.7596,138167.0],["2001-09-07",6.7863,6.81,6.27,6.6142,472833.0],["2001-09-10",6.5904,6.6616,6.4984,6.5281,310000.0],["2001-09-17",6.4688,6.5192,5.7863,5.8071,329667.0],["2001-09-18",5.7863,5.7863,5.6082,5.7863,542667.0],["2001-09-19",5.6854,6.0237,5.3412,5.9465,393167.0],["2001-09-20",6.0296,6.0326,5.445,5.543,265167.0],["2001-09-21",5.6676,5.7774,5.3798,5.6438,204500.0],["2001-09-24",5.8011,5.9435,5.7744,5.905,399333.0],["2001-09-25",5.8842,5.905,5.7269,5.7477,659500.0],["2001-09-26",5.7329,5.7329,5.2522,5.2907,573833.0],["2001-09-27",5.3457,5.4408,4.8376,4.8406,829667.0],["2001-09-28",4.8524,5.1585,4.7306,4.9683,1198667.0],["2001-10-01",4.9921,4.9921,4.8198,4.8584,228333.0],["2001-10-02",4.8435,5.1466,4.8376,4.9535,268833.0],["2001-10-03",4.8138,5.0218,4.7811,5.001,939833.0],["2001-10-04",5.0278,5.5359,5.001,5.4081,849333.0],["2001-10-05",5.4081,5.4824,5.2922,5.4586,273500.0],["2001-10-08",5.4319,5.5567,5.2893,5.5121,332167.0],["2001-10-09",5.5032,5.7201,5.3784,5.6161,326667.0],["2001-10-10",5.6042,5.7647,5.5834,5.6042,286833.0],["2001-10-11",5.7647,6.0916,5.7617,6.0767,718333.0],["2001-10-12",6.1213,6.252,5.8717,6.1242,360167.0],["2001-10-15",6.1807,6.4363,6.0321,6.2609,391167.0],["2001-10-16",6.2996,6.5343,6.2669,6.4125,410667.0],["2001-10-17",6.3055,6.4065,6.0589,6.0975,928333.0],["2001-10-18",6.1658,6.2996,6.0916,6.2253,949833.0],["2001-10-19",6.1837,6.3887,6.148,6.2996,202500.0],["2001-10-22",6.3441,6.4778,6.1807,6.3738,264500.0],["2001-10-23",6.3174,6.6116,6.3174,6.567,471500.0],["2001-10-24",6.5819,6.5819,6.5076,6.5194,551167.0],["2001-10-25",6.4897,6.5521,6.359,6.5521,235167.0],["2001-10-26",6.5521,6.5521,6.3649,6.4749,558333.0],["2001-10-29",6.4749,6.5521,6.3857,6.3976,128167.0],["2001-10-30",6.5135,6.5432,6.3352,6.4749,280667.0],["2001-10-31",6.4778,6.5373,6.3738,6.4333,233000.0],["2001-11-01",6.4778,6.5819,6.4036,6.5462,273333.0],["2001-11-02",6.5373,6.567,6.4868,6.5373,183500.0],["2001-11-05",6.5819,6.7304,6.5819,6.7156,181000.0],["2001-11-06",6.7067,6.7601,6.5254,6.7156,301500.0],["2001-11-07",6.7156,6.7899,6.6205,6.7304,270500.0],["2001-11-08",6.7304,6.775,6.5759,6.674,600500.0],["2001-11-09",6.7037,6.7453,6.6413,6.7393,78333.0],["2001-11-12",6.6859,6.7393,6.5373,6.6205,459667.0],["2001-11-13",6.6116,6.775,6.5878,6.775,630500.0],["2001-11-14",6.775,6.8641,6.7601,6.8523,722833.0],["2001-11-15",6.8641,6.879,6.8077,6.8315,525667.0],["2001-11-16",6.8404,6.9681,6.8077,6.8493,385500.0],["2001-11-19",6.9236,6.9741,6.8463,6.8939,314833.0],["2001-11-20",6.8849,6.8849,6.6502,6.8493,538833.0],["2001-11-21",6.8463,6.9206,6.7423,6.778,258500.0],["2001-11-23",6.7958,6.983,6.7156,6.9265,50500.0],["2001-11-26",6.98,6.9889,6.879,6.8939,247333.0],["2001-11-27",6.983,7.0751,6.8523,6.879,152333.0],["2001-11-28",6.8493,6.8849,6.778,6.8196,251833.0],["2001-11-29",6.8344,7.1197,6.775,7.1137,686667.0],["2001-11-30",7.0989,7.2564,7.0216,7.1167,289833.0],["2001-12-03",7.1316,7.2059,7.0127,7.0187,166000.0],["2001-12-04",7.1316,7.7021,7.0008,7.6367,650667.0],["2001-12-05",7.6754,8.1122,7.399,8.0468,688000.0],["2001-12-06",7.922,7.922,7.6367,7.7259,393167.0],["2001-12-07",7.6724,7.7199,7.503,7.5714,270000.0],["2001-12-10",7.6278,7.6278,7.3069,7.3069,252500.0],["2001-12-11",7.1554,7.292,6.983,7.0722,721333.0],["2001-12-12",7.1821,7.3099,6.986,7.1524,785000.0],["2001-12-13",7.1464,7.2623,7.0127,7.1019,589833.0],["2001-12-14",7.1702,7.191,7.0692,7.1464,478333.0],["2001-12-17",7.1613,7.3396,7.0573,7.2712,911667.0],["2001-12-18",7.3485,7.503,7.1851,7.3693,318833.0],["2001-12-19",7.3574,7.8477,7.3574,7.613,1290667.0],["2001-12-20",7.2207,7.6219,7.194,7.4258,341500.0],["2001-12-21",7.5773,7.6219,7.399,7.5862,445500.0],["2001-12-24",7.4287,7.714,7.4287,7.6278,58167.0],["2001-12-26",7.4198,7.7229,7.4198,7.6783,196000.0],["2001-12-27",7.6962,7.7021,7.6278,7.6664,244167.0],["2001-12-28",7.6219,7.708,7.5624,7.5624,263167.0],["2001-12-31",7.5476,7.5803,7.1019,7.2207,436000.0],["2002-01-02",7.197,7.2891,7.0335,7.2296,410167.0],["2002-01-03",7.3009,7.6813,7.2356,7.4555,524500.0],["2002-01-04",7.4584,7.7348,7.4495,7.6902,676333.0],["2002-01-07",7.5714,7.8002,7.5208,7.6367,251833.0],["2002-01-08",7.61,7.8299,7.5654,7.8061,321833.0],["2002-01-09",7.7259,7.8358,7.708,7.8269,428667.0],["2002-01-10",7.7927,7.8284,7.644,7.6797,269333.0],["2002-01-11",7.6886,7.757,7.6351,7.7035,680000.0],["2002-01-14",7.6797,7.7035,7.4358,7.644,490833.0],["2002-01-15",7.5845,7.6737,7.5518,7.6529,288333.0],["2002-01-16",7.641,7.644,7.3971,7.409,426833.0],["2002-01-17",7.4655,7.6142,7.406,7.5577,422333.0],["2002-01-18",7.5577,7.6856,7.4715,7.5548,424167.0],["2002-01-22",7.525,7.6945,7.3733,7.5577,471833.0],["2002-01-23",7.6291,8.0277,7.4953,7.9979,1340167.0],["2002-01-24",7.989,8.3102,7.9355,7.9622,1419667.0],["2002-01-25",7.8492,8.0693,7.8462,7.9652,538000.0],["2002-01-28",7.986,8.4917,7.9117,8.334,1273167.0],["2002-01-29",8.2924,8.5363,8.221,8.4292,786833.0],["2002-01-30",8.4054,8.6909,8.4024,8.679,365833.0],["2002-01-31",8.6969,8.795,8.569,8.6582,478000.0],["2002-02-01",8.6582,8.6612,8.4173,8.4173,485000.0],["2002-02-04",8.4352,8.4768,8.2924,8.3043,655333.0],["2002-02-05",8.2299,8.2507,7.9176,8.1169,924000.0],["2002-02-06",8.1199,8.1377,7.7332,7.7332,1113000.0],["2002-02-07",7.7332,7.763,7.4031,7.415,460500.0],["2002-02-08",7.3971,7.8224,7.3614,7.644,951000.0],["2002-02-11",7.6886,7.8522,7.5548,7.7749,646500.0],["2002-02-12",7.7362,8.2091,7.4804,8.0306,1391000.0],["2002-02-13",8.0604,8.1496,7.9117,7.992,833333.0],["2002-02-14",8.0068,8.0306,7.5548,7.644,411500.0],["2002-02-15",7.6589,7.7064,7.5101,7.528,625500.0],["2002-02-19",7.525,7.6946,7.4893,7.5548,488000.0],["2002-02-20",7.531,7.5399,7.2543,7.4477,766833.0],["2002-02-21",7.4328,7.5964,7.3644,7.3852,670167.0],["2002-02-22",7.3971,7.5399,7.299,7.4239,348667.0],["2002-02-25",7.4388,7.6113,7.3941,7.5845,427667.0],["2002-02-26",7.5845,7.6351,7.5042,7.5518,443000.0],["2002-02-27",7.5577,7.644,7.4804,7.5369,542167.0],["2002-02-28",7.5399,7.5488,7.0432,7.0432,476167.0],["2002-03-01",7.0461,7.2276,7.0253,7.2097,538500.0],["2002-03-04",7.2068,8.0247,7.177,8.0217,779833.0],["2002-03-05",7.9741,8.0247,7.8403,7.8909,620000.0],["2002-03-06",7.9384,8.0723,7.8254,8.0306,406167.0],["2002-03-07",8.0306,8.1615,7.9831,8.0336,301167.0],["2002-03-08",8.0306,8.2388,8.0306,8.1466,175667.0],["2002-03-11",8.0455,8.1496,7.9771,8.1258,595000.0],["2002-03-12",8.0842,8.34,8.0396,8.2745,826833.0],["2002-03-13",8.2894,8.2894,8.0812,8.0872,402167.0],["2002-03-14",8.0782,8.1496,7.9593,8.0961,387333.0],["2002-03-15",7.9355,8.3201,7.9315,8.2845,587375.0],["2002-03-18",8.2369,8.2884,8.0029,8.11,407625.0],["2002-03-19",7.991,8.2051,7.753,8.1258,629625.0],["2002-03-20",8.0148,8.0267,7.8522,7.9593,149875.0],["2002-03-21",7.8958,8.0306,7.4556,7.8125,378875.0],["2002-03-22",7.8324,8.0346,7.6142,7.8958,219500.0],["2002-03-25",7.8958,8.2567,7.8918,8.0941,466250.0],["2002-03-26",8.0306,8.2924,8.0306,8.2012,322500.0],["2002-03-27",8.217,8.3876,8.102,8.3876,187125.0],["2002-03-28",8.3836,8.4431,8.2488,8.3082,482375.0],["2002-04-01",8.3082,8.3479,7.8443,8.1893,252875.0],["2002-04-02",8.1853,8.3201,7.5746,7.646,667000.0],["2002-04-03",7.5786,7.7015,7.4398,7.5349,476625.0],["2002-04-04",7.5032,7.8125,7.5032,7.7213,333750.0],["2002-04-05",7.757,7.995,7.7134,7.8086,490875.0],["2002-04-08",7.761,7.8205,7.531,7.6142,312500.0],["2002-04-09",7.7055,7.9434,7.6658,7.8443,298375.0],["2002-04-10",7.8324,8.0108,7.7729,7.9593,203250.0],["2002-04-11",7.8482,8.0901,7.8482,7.9513,514125.0],["2002-04-12",8.0148,8.2884,8.0108,8.1893,331000.0],["2002-04-15",8.1694,8.3281,7.8125,7.9077,274750.0],["2002-04-16",7.9037,8.0306,7.8125,8.0108,294625.0],["2002-04-17",7.9275,7.9315,7.3366,7.4318,1153500.0],["2002-04-18",7.4437,7.4914,7.1261,7.146,856125.0],["2002-04-19",7.2254,7.2254,7.1222,7.1579,299750.0],["2002-04-22",7.146,7.1857,6.6696,6.749,1134250.0],["2002-04-23",6.6974,6.8244,6.6299,6.7291,698500.0],["2002-04-24",6.749,6.9475,6.6894,6.749,1216750.0],["2002-04-25",6.7728,7.0547,6.6735,6.9951,1075625.0],["2002-04-26",7.0269,7.2055,6.9475,6.9792,552250.0],["2002-04-29",6.9514,7.1261,6.8284,6.8363,430750.0],["2002-04-30",6.8403,7.0626,6.8284,7.0467,576250.0],["2002-05-01",7.0428,7.1658,6.7926,6.9157,491750.0],["2002-05-02",6.9197,7.2452,6.8641,6.9475,301500.0],["2002-05-03",7.0904,7.2452,6.9911,7.2373,567250.0],["2002-05-06",7.2492,7.281,6.8879,6.9197,282750.0],["2002-05-07",6.8681,7.2254,6.8085,6.9475,655375.0],["2002-05-08",6.9514,7.2532,6.9514,7.2333,412375.0],["2002-05-09",7.2452,7.2968,7.0745,7.146,866500.0],["2002-05-10",7.1539,7.2016,7.0626,7.0626,516375.0],["2002-05-13",7.2413,7.404,7.0745,7.2214,520125.0],["2002-05-14",7.281,7.5152,7.1619,7.3445,549875.0],["2002-05-15",7.3723,7.6144,7.2492,7.4437,379000.0],["2002-05-16",7.4953,7.5231,7.2651,7.3881,250000.0],["2002-05-17",7.4159,7.4914,7.3643,7.4596,338375.0],["2002-05-20",7.3881,7.543,7.273,7.3842,552875.0],["2002-05-21",7.3246,7.3445,6.9475,7.1063,590000.0],["2002-05-22",7.1023,7.2174,6.9872,7.1619,340625.0],["2002-05-23",7.1499,7.4437,7.0904,7.4437,460750.0],["2002-05-24",7.4001,7.4636,7.2016,7.2016,306250.0],["2002-05-28",7.2095,7.3087,7.0269,7.2293,246500.0],["2002-05-29",7.2452,7.3127,7.1142,7.1261,234250.0],["2002-05-30",7.1182,7.3087,7.1182,7.2532,140625.0],["2002-05-31",7.2333,7.4358,7.2135,7.3524,281875.0],["2002-06-03",7.3326,7.4318,7.0428,7.0626,472500.0],["2002-06-04",7.0467,7.3127,7.0467,7.2055,380750.0],["2002-06-05",7.1261,7.2929,7.0547,7.1182,327250.0],["2002-06-06",7.2016,7.2254,6.8641,6.9276,348125.0],["2002-06-07",6.8482,7.1063,6.8482,7.1063,300500.0],["2002-06-10",7.0269,7.2532,7.0269,7.0745,289000.0],["2002-06-11",7.2214,7.4437,7.2214,7.269,494250.0],["2002-06-12",7.277,7.5946,7.2452,7.5231,348250.0],["2002-06-13",7.5231,7.9638,7.4914,7.805,485250.0],["2002-06-14",7.7415,7.9201,7.4795,7.7097,524625.0],["2002-06-17",7.7256,8.0988,7.7216,8.0591,415250.0],["2002-06-18",8.0194,8.202,7.9598,8.1147,391750.0],["2002-06-19",8.198,8.6149,8.075,8.329,879125.0],["2002-06-20",8.3409,8.6347,8.337,8.6347,732500.0],["2002-06-21",8.599,8.603,8.3449,8.5156,1016625.0],["2002-06-24",8.2576,8.4442,8.1385,8.2973,1413375.0],["2002-06-25",8.337,8.337,8.0551,8.067,579375.0],["2002-06-26",8.0392,8.1544,7.7653,8.1385,576625.0],["2002-06-27",8.1464,8.3451,8.0789,8.3411,544875.0],["2002-06-28",8.3054,8.5716,8.218,8.4683,522250.0],["2002-07-01",8.4643,8.4643,8.0312,8.1424,521375.0],["2002-07-02",8.1464,8.4087,8.0669,8.0828,295750.0],["2002-07-03",8.0669,8.2935,7.7053,8.1385,729875.0],["2002-07-05",8.218,8.3213,8.1544,8.3014,137000.0],["2002-07-08",8.3411,8.3451,8.051,8.1742,367875.0],["2002-07-09",8.1464,8.2696,7.8643,7.9477,422250.0],["2002-07-10",8.1504,8.2855,7.9875,8.1544,516250.0],["2002-07-11",8.1464,8.1464,7.5941,7.9279,491750.0],["2002-07-12",7.9279,8.3213,7.753,7.8921,399250.0],["2002-07-15",7.8047,7.8444,7.455,7.602,748750.0],["2002-07-16",7.5543,7.9438,7.4232,7.8404,422875.0],["2002-07-17",8.0908,8.0908,7.5344,7.7451,542750.0],["2002-07-18",7.7451,8.1385,7.6099,7.6815,648875.0],["2002-07-19",7.5901,7.598,7.2324,7.2324,436750.0],["2002-07-22",7.2324,7.5027,7.2126,7.3397,355375.0],["2002-07-23",7.3477,7.3715,7.153,7.2126,519125.0],["2002-07-24",7.1927,7.2006,6.9145,7.0536,671000.0],["2002-07-25",7.1212,7.5702,7.0099,7.4589,398500.0],["2002-07-26",7.4748,7.6099,7.2761,7.5503,297125.0],["2002-07-29",7.5583,8.2458,7.4868,8.1663,352000.0],["2002-07-30",8.1305,8.1345,7.7689,7.912,424875.0],["2002-07-31",7.8484,8.059,7.5702,7.6497,280000.0],["2002-08-01",7.7888,7.7888,7.3636,7.3715,323125.0],["2002-08-02",7.4311,7.4907,6.9106,6.9145,649875.0],["2002-08-05",7.0735,7.0735,6.8947,6.9106,468875.0],["2002-08-06",6.9264,7.4709,6.9264,7.2245,401000.0],["2002-08-07",7.3517,7.451,7.1927,7.451,207625.0],["2002-08-08",7.4431,7.451,7.1569,7.2205,333250.0],["2002-08-09",7.3119,7.6258,7.1927,7.5503,393875.0],["2002-08-12",7.5662,7.8365,7.3556,7.7689,341250.0],["2002-08-13",7.749,7.8206,7.4828,7.4868,272625.0],["2002-08-14",7.4709,7.6298,7.3556,7.6139,279500.0],["2002-08-15",7.5702,7.9279,7.5543,7.6258,309125.0],["2002-08-16",7.6298,7.8484,7.5464,7.753,239500.0],["2002-08-19",7.7172,8.059,7.7172,7.9954,413500.0],["2002-08-20",7.9954,8.1067,7.8881,7.9914,302750.0],["2002-08-21",8.059,8.1544,7.904,8.1464,329000.0],["2002-08-22",8.1464,8.1464,7.8881,7.9279,498625.0],["2002-08-23",7.908,8.0272,7.5941,7.6179,243000.0],["2002-08-26",7.5901,7.7649,7.4311,7.749,282125.0],["2002-08-27",7.749,7.7649,7.4868,7.4907,423375.0],["2002-08-28",7.4709,7.5066,7.2483,7.2563,231750.0],["2002-08-29",7.1013,7.1927,6.9185,7.0377,1204375.0],["2002-08-30",7.0735,7.3517,7.0536,7.1053,353750.0],["2002-09-03",7.2006,7.61,7.153,7.153,850750.0],["2002-09-04",7.153,7.7053,7.145,7.5941,625750.0],["2002-09-05",7.5305,7.5662,7.2722,7.5146,428000.0],["2002-09-06",7.5901,7.7689,7.4748,7.7093,272125.0],["2002-09-09",7.7451,7.753,7.4748,7.7014,166125.0],["2002-09-10",7.6656,7.9477,7.606,7.8722,271500.0],["2002-09-11",7.8722,7.9477,7.7689,7.7689,145375.0],["2002-09-12",7.7649,7.7649,7.5742,7.6497,314125.0],["2002-09-13",7.5344,7.8086,7.5344,7.7053,209500.0],["2002-09-16",7.6298,7.7411,7.5265,7.5464,195750.0],["2002-09-17",7.5503,7.602,7.2205,7.2205,482500.0],["2002-09-18",7.2324,7.3358,7.153,7.2722,434250.0],["2002-09-19",7.2205,7.3914,7.141,7.2364,218500.0],["2002-09-20",7.3119,7.5066,7.2642,7.3556,391750.0],["2002-09-23",7.4073,7.4748,7.1371,7.1728,210500.0],["2002-09-24",7.1808,7.3755,7.0934,7.2642,767250.0],["2002-09-25",7.3437,7.4669,7.2563,7.4629,346750.0],["2002-09-26",7.4709,7.6656,7.455,7.6576,326375.0],["2002-09-27",7.61,7.61,7.2801,7.4073,513375.0],["2002-09-30",7.4033,7.4311,7.153,7.304,439125.0],["2002-10-01",7.296,7.3715,7.1569,7.3079,357375.0],["2002-10-02",7.2881,7.3556,7.145,7.2046,321125.0],["2002-10-03",7.137,7.3598,7.1171,7.2404,386000.0],["2002-10-04",7.2404,7.3518,6.9818,7.1489,312500.0],["2002-10-07",7.133,7.1807,6.9779,6.9779,320625.0],["2002-10-08",7.0375,7.2643,6.9301,7.2444,692500.0],["2002-10-09",7.2205,7.2563,6.8864,7.0733,509125.0],["2002-10-10",7.0574,7.5507,7.0097,7.5388,527375.0],["2002-10-11",7.5388,7.9127,7.499,7.7059,522250.0],["2002-10-14",7.678,7.678,7.3916,7.4354,307125.0],["2002-10-15",7.4751,8.1753,7.4751,8.0082,762375.0],["2002-10-16",7.9724,8.0361,7.6382,7.8889,1152125.0],["2002-10-17",7.9326,8.5214,7.9287,8.422,838250.0],["2002-10-18",8.3145,8.6567,8.235,8.3543,1216375.0],["2002-10-21",8.3464,9.0107,8.3464,8.7044,1313250.0],["2002-10-22",8.6249,8.9511,8.2986,8.6766,814250.0],["2002-10-23",8.6447,8.7243,8.5851,8.7243,884750.0],["2002-10-24",8.7203,8.8914,8.5851,8.6129,884875.0],["2002-10-25",8.6328,8.6328,8.3623,8.5692,822750.0],["2002-10-28",8.597,8.7084,8.3822,8.406,463000.0],["2002-10-29",8.3901,8.4259,8.1276,8.2111,411875.0],["2002-10-30",8.1674,8.4657,8.1674,8.3225,325625.0],["2002-10-31",8.2867,8.4021,8.0321,8.1355,497625.0],["2002-11-01",8.1117,8.3066,8.0281,8.2748,486625.0],["2002-11-04",8.3583,8.5135,8.2986,8.3862,271625.0],["2002-11-05",8.406,8.4737,8.2668,8.3543,296250.0],["2002-11-06",8.3941,8.5334,8.1554,8.4737,344500.0],["2002-11-07",8.3862,8.5055,8.231,8.3344,248875.0],["2002-11-08",8.3146,8.6368,8.1355,8.4379,296625.0],["2002-11-11",8.3782,8.4538,7.9963,8.1196,210625.0],["2002-11-12",8.1037,8.2231,8.0599,8.1435,161500.0],["2002-11-13",8.0957,8.3145,8.0082,8.231,260000.0],["2002-11-14",8.235,8.4578,8.227,8.3344,347250.0],["2002-11-15",8.3265,8.418,8.235,8.2469,458000.0],["2002-11-18",8.2947,8.3543,8.1992,8.2628,335125.0],["2002-11-19",8.2469,8.2748,8.0162,8.056,416875.0],["2002-11-20",8.0202,8.2628,8.0202,8.2111,244250.0],["2002-11-21",8.2947,8.593,8.1753,8.4737,237375.0],["2002-11-22",8.4737,8.4737,8.3185,8.3583,220250.0],["2002-11-25",8.3185,8.4379,8.2708,8.4339,208500.0],["2002-11-26",8.3106,8.422,8.1753,8.2509,341500.0],["2002-11-27",8.2509,9.0545,8.227,8.9749,540000.0],["2002-11-29",8.9312,8.9908,8.772,8.78,115875.0],["2002-12-02",8.8675,9.0545,8.8476,8.9352,237500.0],["2002-12-03",8.8874,8.955,8.7164,8.7203,233875.0],["2002-12-04",8.7044,8.8994,8.6607,8.7641,175750.0],["2002-12-05",8.8476,8.9551,8.7044,8.8755,200500.0],["2002-12-06",8.8755,8.9948,8.7522,8.963,189125.0],["2002-12-09",8.959,8.963,8.5851,8.6607,372000.0],["2002-12-10",8.6328,8.7044,8.5453,8.5532,581625.0],["2002-12-11",8.5453,8.6766,8.5453,8.5532,243750.0],["2002-12-12",8.5771,8.7203,8.4578,8.4816,315250.0],["2002-12-13",8.4578,8.6288,8.4339,8.5254,379000.0],["2002-12-16",8.5572,8.8397,8.5334,8.8238,454625.0],["2002-12-17",8.8476,8.8635,8.6885,8.7641,375250.0],["2002-12-18",8.7243,8.7323,8.6169,8.6288,319125.0],["2002-12-19",8.601,8.7323,8.5811,8.601,321625.0],["2002-12-20",8.6925,8.9511,8.5135,8.8317,2482375.0],["2002-12-23",8.9153,8.9153,8.7124,8.7482,360500.0],["2002-12-24",8.7124,8.7243,8.6567,8.6607,113250.0],["2002-12-26",8.6447,8.6965,8.5811,8.6209,276750.0],["2002-12-27",8.5811,8.7084,8.5532,8.6209,235375.0],["2002-12-30",8.5811,8.6328,8.3941,8.5095,521375.0],["2002-12-31",8.5095,8.6567,8.4259,8.5652,611000.0],["2003-01-02",8.6527,8.7004,8.5612,8.6447,481500.0],["2003-01-03",8.6249,8.6527,8.5174,8.5532,248000.0],["2003-01-06",8.5771,8.6726,8.5135,8.5811,502875.0],["2003-01-07",8.5453,8.6328,8.3742,8.5174,327875.0],["2003-01-08",8.4538,8.589,8.406,8.4697,247000.0],["2003-01-09",8.5135,8.5613,8.3184,8.4179,341250.0],["2003-01-10",8.394,8.5414,8.2427,8.5254,287875.0],["2003-01-13",8.5414,8.5414,8.4339,8.4737,250750.0],["2003-01-14",8.4219,8.4697,8.3184,8.41,308250.0],["2003-01-15",8.3104,8.4657,8.1073,8.1312,566875.0],["2003-01-16",8.1233,8.3662,8.0675,8.1631,436125.0],["2003-01-17",8.2029,8.3025,7.9122,8.1034,397000.0],["2003-01-21",8.0755,8.0874,7.7052,7.7848,654250.0],["2003-01-22",7.6852,7.9321,7.5937,7.8605,369500.0],["2003-01-23",7.9003,7.9401,7.5937,7.6614,824125.0],["2003-01-24",7.6295,7.737,7.3149,7.6215,720250.0],["2003-01-27",7.5976,7.6653,7.3388,7.5379,520625.0],["2003-01-28",7.5379,7.5379,7.287,7.4662,498500.0],["2003-01-29",7.291,7.5021,7.1835,7.3786,465750.0],["2003-01-30",7.4702,7.4702,7.2273,7.2791,308500.0],["2003-01-31",7.2751,7.3667,7.2671,7.2831,407875.0],["2003-02-03",7.3508,7.3707,7.1676,7.2393,275500.0],["2003-02-04",7.4662,7.6056,7.3707,7.5459,1051750.0],["2003-02-05",7.5658,7.6892,7.4941,7.6096,639375.0],["2003-02-06",7.6136,7.7291,7.5459,7.7291,413125.0],["2003-02-07",7.7848,7.8246,7.5379,7.6295,715875.0],["2003-02-10",7.6454,7.6454,7.5777,7.6454,354250.0],["2003-02-11",7.6494,7.8605,7.6295,7.7091,496625.0],["2003-02-12",7.6454,7.6852,7.4264,7.4304,445000.0],["2003-02-13",7.4463,7.5061,7.2074,7.5061,760125.0],["2003-02-14",7.3985,7.6255,7.2751,7.5857,6175625.0],["2003-02-18",7.4662,7.5459,7.3747,7.518,1040125.0],["2003-02-19",7.526,7.526,7.1875,7.299,1052500.0],["2003-02-20",7.299,7.5061,7.2711,7.4662,554750.0],["2003-02-21",7.522,7.522,7.3229,7.3309,322125.0],["2003-02-24",7.1079,7.2353,7.0521,7.088,1007375.0],["2003-02-25",7.08,7.307,6.9565,7.2472,566125.0],["2003-02-26",7.1835,7.3269,7.1835,7.3109,712500.0],["2003-02-27",7.3587,7.4782,7.3109,7.3906,353000.0],["2003-02-28",7.3747,7.4662,7.3508,7.4662,443125.0],["2003-03-03",7.4264,7.5698,7.303,7.4623,631250.0],["2003-03-04",7.4105,7.4981,7.3747,7.4065,519500.0],["2003-03-05",7.3906,7.4662,7.3866,7.4503,198500.0],["2003-03-06",7.3826,7.4822,7.3667,7.4543,408375.0],["2003-03-07",7.3667,7.6335,7.3587,7.5618,765875.0],["2003-03-10",7.5658,7.6454,7.3309,7.3468,518250.0],["2003-03-11",7.3508,7.4025,7.1676,7.1795,520125.0],["2003-03-12",7.1079,7.2393,7.0999,7.1994,550000.0],["2003-03-13",7.2512,7.51,7.2432,7.51,509500.0],["2003-03-14",7.514,7.7689,7.5061,7.7012,706250.0],["2003-03-17",7.6494,8.0317,7.6494,7.9998,792875.0],["2003-03-18",8.0158,8.2706,7.9799,8.2387,676125.0],["2003-03-19",8.2746,8.2746,8.0436,8.1193,663125.0],["2003-03-20",8.0874,8.2626,7.972,8.2109,518750.0],["2003-03-21",8.2387,8.5613,8.1631,8.5613,621250.0],["2003-03-24",8.402,8.4617,8.1352,8.2188,501500.0],["2003-03-25",8.2188,8.2786,8.1233,8.187,349500.0],["2003-03-26",8.191,8.2029,8.1073,8.1551,376125.0],["2003-03-27",8.1273,8.1631,7.9242,7.952,518625.0],["2003-03-28",7.7649,7.7888,7.6852,7.741,504000.0],["2003-03-31",7.5937,7.8007,7.4065,7.6693,519250.0],["2003-04-01",7.6653,7.7131,7.5937,7.6215,342375.0],["2003-04-02",7.737,7.9441,7.6932,7.9242,450250.0],["2003-04-03",7.9043,7.96,7.7091,7.7171,287625.0],["2003-04-04",7.8764,8.0118,7.745,7.9282,460875.0],["2003-04-07",8.1193,8.414,8.0038,8.2268,478125.0],["2003-04-08",8.2388,8.2388,7.956,7.9759,461125.0],["2003-04-09",8.0436,8.2308,7.9282,7.9481,314875.0],["2003-04-10",8.0396,8.1034,7.956,8.0755,194000.0],["2003-04-11",8.1432,8.1472,7.9879,8.0317,241125.0],["2003-04-14",7.9481,8.1989,7.9242,8.1432,252125.0],["2003-04-15",8.2746,8.6409,8.1432,8.5095,826375.0],["2003-04-16",8.5294,8.6689,8.4298,8.4776,542500.0],["2003-04-17",8.6131,8.8084,8.3222,8.7686,1142250.0],["2003-04-21",8.7287,8.7686,8.5374,8.6371,597875.0],["2003-04-22",8.6052,9.0675,8.5374,8.9719,606500.0],["2003-04-23",8.9679,9.0277,8.8284,8.8842,461750.0],["2003-04-24",8.9041,8.9679,8.8284,8.8284,368375.0],["2003-04-25",8.8523,8.932,8.7925,8.8842,313125.0],["2003-04-28",8.8284,9.0157,8.8085,8.9878,484875.0],["2003-04-29",8.9878,9.1273,8.932,9.0476,397625.0],["2003-04-30",9.0556,9.0635,8.9081,9.0038,445000.0],["2003-05-01",9.0277,9.0675,8.7925,8.9519,239750.0],["2003-05-02",9.0277,9.207,8.8762,9.207,323500.0],["2003-05-05",9.2349,9.4223,9.2309,9.2907,308625.0],["2003-05-06",9.2469,9.3704,9.211,9.3704,375375.0],["2003-05-07",9.3665,9.3784,9.203,9.2708,294750.0],["2003-05-08",9.2389,9.2389,8.9041,8.9918,402000.0],["2003-05-09",8.9599,9.0994,8.924,9.0436,341250.0],["2003-05-12",9.1074,9.2349,8.9759,9.1472,274125.0],["2003-05-13",9.1313,9.1632,8.9001,8.9081,549250.0],["2003-05-14",8.9878,9.0077,8.7088,8.7128,488500.0],["2003-05-15",8.6092,8.7407,8.4537,8.5016,629125.0],["2003-05-16",8.4537,8.5892,8.1827,8.4099,418000.0],["2003-05-19",8.3302,8.4537,8.2026,8.2305,433000.0],["2003-05-20",8.2225,8.4577,8.2106,8.3062,624000.0],["2003-05-21",8.2783,8.5175,8.2783,8.37,343000.0],["2003-05-22",8.4099,8.4816,8.3501,8.3581,492125.0],["2003-05-23",8.4139,8.6331,8.3262,8.5295,302625.0],["2003-05-27",8.4019,8.7327,8.4019,8.649,667375.0],["2003-05-28",8.653,8.7327,8.6092,8.669,646375.0],["2003-05-29",8.6929,8.7407,8.5892,8.6132,311875.0],["2003-05-30",8.5972,9.1712,8.5972,9.1233,1151250.0],["2003-06-02",9.1512,9.3107,9.0994,9.215,622375.0],["2003-06-03",9.1672,9.3146,9.1472,9.2867,502750.0],["2003-06-04",9.3186,9.4541,9.1712,9.4223,707000.0],["2003-06-05",8.9878,9.2469,8.7287,9.0755,930875.0],["2003-06-06",9.0755,9.2469,8.8643,8.8961,885000.0],["2003-06-09",8.9001,8.944,8.7247,8.7686,672250.0],["2003-06-10",8.7726,8.928,8.6929,8.7965,701750.0],["2003-06-11",8.7965,9.0157,8.6211,8.9719,690750.0],["2003-06-12",8.94,9.1034,8.924,8.924,448375.0],["2003-06-13",8.8682,8.9041,8.657,8.7287,455625.0],["2003-06-16",8.6849,9.0476,8.6371,9.0476,728625.0],["2003-06-17",9.1632,9.1632,8.657,8.7686,812750.0],["2003-06-18",8.7646,8.8124,8.665,8.6889,504500.0],["2003-06-19",8.7287,8.7686,8.661,8.6929,626375.0],["2003-06-20",8.657,8.7766,8.37,8.5693,495000.0],["2003-06-23",8.5972,8.5972,8.2385,8.3581,574250.0],["2003-06-24",8.39,8.4737,8.2823,8.3102,549375.0],["2003-06-25",8.2823,8.4059,8.1787,8.2983,837250.0],["2003-06-26",8.366,8.4577,8.2584,8.4378,426375.0],["2003-06-27",8.5135,8.7248,8.382,8.5534,756750.0],["2003-06-30",8.5693,8.645,8.3142,8.4457,1418250.0],["2003-07-01",8.4298,8.669,8.3342,8.6211,874625.0],["2003-07-02",8.5812,8.9005,8.5812,8.8566,1063500.0],["2003-07-03",8.8486,8.9364,8.7967,8.8486,275250.0],["2003-07-07",8.8845,9.148,8.7848,9.1001,455750.0],["2003-07-08",9.5032,9.6588,9.2877,9.3435,1178000.0],["2003-07-09",9.4074,9.4593,9.2557,9.3475,301625.0],["2003-07-10",9.3396,9.4313,9.2078,9.2677,244375.0],["2003-07-11",9.3236,9.4593,9.2477,9.3874,247500.0],["2003-07-14",9.4633,9.6429,9.3675,9.5271,255000.0],["2003-07-15",9.6788,9.9542,9.6149,9.9502,807125.0],["2003-07-16",9.9223,10.2695,9.9103,10.2017,1009125.0],["2003-07-17",9.6988,9.7706,9.2996,9.4673,1247750.0],["2003-07-18",9.4274,9.611,9.3555,9.5671,635375.0],["2003-07-21",9.5032,9.6349,9.4513,9.5391,313125.0],["2003-07-22",9.4992,9.587,9.4313,9.5391,193000.0],["2003-07-23",9.4912,9.579,9.4313,9.5671,201125.0],["2003-07-24",9.579,9.6389,9.4194,9.5351,183750.0],["2003-07-25",9.5391,9.7067,9.4034,9.6509,321125.0],["2003-07-28",9.6429,9.7107,9.5511,9.6189,317500.0],["2003-07-29",9.579,9.6509,9.4992,9.5671,312250.0],["2003-07-30",9.575,9.6429,9.3316,9.6349,302000.0],["2003-07-31",9.579,9.6628,9.4553,9.5631,293625.0],["2003-08-01",9.4912,9.5192,9.3595,9.3874,248125.0],["2003-08-04",9.3595,9.4753,9.2118,9.3715,435125.0],["2003-08-05",9.4353,9.579,9.2956,9.3795,325500.0],["2003-08-06",9.3994,9.4194,9.0562,9.1919,348875.0],["2003-08-07",9.2198,9.4234,9.148,9.4234,211625.0],["2003-08-08",9.3795,9.5591,9.3795,9.5271,159500.0],["2003-08-11",9.4992,9.6549,9.4992,9.6349,249875.0],["2003-08-12",9.6788,9.7147,9.6149,9.6948,266000.0],["2003-08-13",9.6549,9.7187,9.571,9.599,515500.0],["2003-08-14",9.6628,9.8544,9.571,9.7187,454625.0],["2003-08-15",9.7746,9.9622,9.6788,9.8704,90625.0],["2003-08-18",9.9023,10.0181,9.8305,9.9582,194500.0],["2003-08-19",9.9742,10.046,9.8863,9.9781,326000.0],["2003-08-20",9.9782,9.9782,9.8704,9.8983,578125.0],["2003-08-21",9.8624,9.9063,9.8105,9.8265,300375.0],["2003-08-22",9.8744,9.9103,9.6988,9.7028,550875.0],["2003-08-25",9.7387,9.7906,9.6628,9.7347,334500.0],["2003-08-26",9.7746,9.8185,9.6389,9.7626,384625.0],["2003-08-27",9.8105,9.8225,9.6988,9.7586,207000.0],["2003-08-28",9.6708,9.8385,9.6708,9.7666,301375.0],["2003-08-29",9.6748,9.9742,9.6748,9.8903,187125.0],["2003-09-02",9.8584,9.9941,9.8584,9.9781,275250.0],["2003-09-03",10.058,10.1817,9.9981,10.1059,390250.0],["2003-09-04",10.1178,10.2216,10.026,10.1937,203000.0],["2003-09-05",10.1617,10.3094,10.058,10.1617,201125.0],["2003-09-08",10.1458,10.3374,10.1458,10.2974,149500.0],["2003-09-09",10.7764,10.94,10.3653,10.4651,973750.0],["2003-09-10",10.5569,10.5569,10.2176,10.3374,538750.0],["2003-09-11",10.3653,10.4371,10.2895,10.3853,276625.0],["2003-09-12",10.3174,10.4212,10.2416,10.3374,271500.0],["2003-09-15",10.4212,10.525,10.3733,10.3853,230000.0],["2003-09-16",10.4172,10.489,10.3693,10.3813,516000.0],["2003-09-17",10.485,10.493,10.1298,10.1937,639750.0],["2003-09-18",10.2176,10.2176,10.0859,10.1298,1578375.0],["2003-09-19",10.0979,10.1458,9.9023,9.9702,1153750.0],["2003-09-22",9.9702,10.038,9.8983,9.9901,497125.0],["2003-09-23",9.9981,10.0739,9.7387,9.9781,385125.0],["2003-09-24",9.9582,10.0221,9.6628,9.6668,697500.0],["2003-09-25",9.7347,9.7546,9.5511,9.5551,548750.0],["2003-09-26",9.5591,9.607,9.2557,9.2677,671875.0],["2003-09-29",9.3156,9.3994,9.2757,9.3356,812250.0],["2003-09-30",9.3276,9.3276,9.144,9.1639,844125.0],["2003-10-01",9.599,9.6589,9.2248,9.604,627400.0],["2003-10-02",9.6015,9.7663,9.3667,9.5415,325500.0],["2003-10-03",9.6564,9.9262,9.6015,9.8413,512200.0],["2003-10-06",9.9012,9.9162,9.6564,9.7064,318300.0],["2003-10-07",9.8063,9.8113,9.5665,9.7064,219800.0],["2003-10-08",9.7663,9.8762,9.5665,9.6065,573800.0],["2003-10-09",9.6215,9.8812,9.6215,9.7463,434100.0],["2003-10-10",9.7813,9.8662,9.6664,9.7663,334300.0],["2003-10-13",9.6714,10.0111,9.6714,9.9412,323800.0],["2003-10-14",10.0011,10.3408,9.9162,10.2409,481500.0],["2003-10-15",10.4907,10.4907,10.0011,10.0711,329200.0],["2003-10-16",9.7863,9.8662,9.2718,9.3217,2017300.0],["2003-10-17",9.3267,9.3267,8.6923,8.7023,1724200.0],["2003-10-20",8.8272,8.967,8.6124,8.7872,788600.0],["2003-10-21",8.7872,8.8172,8.6223,8.7322,511300.0],["2003-10-22",8.7422,8.7522,8.5174,8.6423,437900.0],["2003-10-23",8.6523,8.8821,8.5424,8.7123,997200.0],["2003-10-24",8.6773,8.977,8.6173,8.8621,781100.0],["2003-10-27",9.3217,9.4216,9.1169,9.1569,1161900.0],["2003-10-28",9.2668,9.2917,9.062,9.1419,785200.0],["2003-10-29",9.2368,9.3217,9.1219,9.2418,480200.0],["2003-10-30",9.2218,9.3767,9.1019,9.1818,666900.0],["2003-10-31",9.1169,9.2018,9.007,9.052,578500.0],["2003-11-03",9.0819,9.2668,9.027,9.1219,636800.0],["2003-11-04",9.1868,9.1868,9.052,9.0919,268600.0],["2003-11-05",9.042,9.1419,8.9521,9.052,444700.0],["2003-11-06",9.057,9.0669,8.9121,8.992,977600.0],["2003-11-07",8.992,9.047,8.8172,8.8821,1075400.0],["2003-11-10",8.8222,8.997,8.8172,8.8172,336900.0],["2003-11-11",8.9071,8.9471,8.7422,8.7872,404700.0],["2003-11-12",8.8122,8.8771,8.7622,8.8272,566200.0],["2003-11-13",8.8821,9.047,8.8222,8.972,762400.0],["2003-11-14",9.022,9.032,8.9121,8.9171,601900.0],["2003-11-17",8.997,8.997,8.7123,8.8871,536400.0],["2003-11-18",8.9321,8.987,8.5924,8.5974,463900.0],["2003-11-19",8.7372,8.7372,8.5124,8.5824,451000.0],["2003-11-20",8.7173,8.7272,8.4825,8.4925,331000.0],["2003-11-21",8.7472,8.8022,8.4925,8.4925,442200.0],["2003-11-24",8.5174,8.6473,8.4925,8.6173,645600.0],["2003-11-25",8.8072,9.0719,8.6573,9.027,805700.0],["2003-11-26",8.9171,9.2068,8.9021,9.042,677200.0],["2003-11-28",9.062,9.1519,9.032,9.047,192100.0],["2003-12-01",9.1669,9.2318,9.027,9.1868,412100.0],["2003-12-02",9.0969,9.2118,9.0819,9.1719,558000.0],["2003-12-03",9.2318,9.2368,9.062,9.1669,393700.0],["2003-12-04",9.1169,9.3217,9.1169,9.2518,437500.0],["2003-12-05",9.3167,9.3317,9.1519,9.1768,415000.0],["2003-12-08",9.1818,9.5965,9.1669,9.4966,574800.0],["2003-12-09",9.5165,9.6165,9.3817,9.4916,1081900.0],["2003-12-10",9.4966,9.5465,9.3167,9.5415,727500.0],["2003-12-11",9.4866,9.5915,9.4666,9.5465,730300.0],["2003-12-12",9.5265,9.6265,9.3717,9.5765,380300.0],["2003-12-15",9.6364,9.7364,9.5365,9.5865,566900.0],["2003-12-16",9.6464,9.6914,9.5415,9.6165,376300.0],["2003-12-17",9.4866,9.7413,9.4166,9.6215,481800.0],["2003-12-18",9.5265,9.7164,9.5066,9.6714,573100.0],["2003-12-19",9.7463,9.7463,9.5315,9.6264,330100.0],["2003-12-22",9.6015,9.8263,9.5265,9.7813,476200.0],["2003-12-23",9.7963,10.0061,9.7663,9.9761,626400.0],["2003-12-24",9.9811,9.9811,9.8413,9.9162,163000.0],["2003-12-26",9.8812,9.9911,9.8263,9.8463,88300.0],["2003-12-29",9.7413,9.9861,9.7413,9.9362,354400.0],["2003-12-30",9.9911,10.3158,9.8163,10.091,885700.0],["2003-12-31",10.0561,10.2159,9.7314,9.7364,562300.0],["2004-01-02",9.8612,9.9811,9.8213,9.9811,182500.0],["2004-01-05",9.9861,9.9861,9.7663,9.8612,415800.0],["2004-01-06",9.7813,9.9911,9.7663,9.8562,290000.0],["2004-01-07",9.7413,9.9262,9.7413,9.8862,468500.0],["2004-01-08",9.7537,9.9938,9.7537,9.9287,302600.0],["2004-01-09",9.9738,10.0038,9.6836,9.7537,432300.0],["2004-01-12",9.7837,9.9087,9.6786,9.8337,341800.0],["2004-01-13",9.9037,9.9587,9.5186,9.6736,669500.0],["2004-01-14",9.6186,9.6936,9.5586,9.6486,493900.0],["2004-01-15",9.6686,9.6686,9.4035,9.5036,707600.0],["2004-01-16",9.5386,9.5986,9.4536,9.4686,367900.0],["2004-01-20",9.5686,9.5736,9.3935,9.4786,374300.0],["2004-01-21",9.4936,9.7387,9.4836,9.6386,247300.0],["2004-01-22",9.5836,9.7437,9.4536,9.5236,291800.0],["2004-01-23",9.5086,9.8737,9.5086,9.7037,529500.0],["2004-01-26",9.5286,9.6686,9.4235,9.6636,709200.0],["2004-01-27",9.6686,9.7787,9.5686,9.7287,554900.0],["2004-01-28",9.7787,9.8487,9.4836,9.5386,493700.0],["2004-01-29",9.5286,9.5786,9.4135,9.4636,495900.0],["2004-01-30",9.3985,9.3985,9.1384,9.1785,634500.0],["2004-02-02",9.3135,9.3185,9.1034,9.1434,844000.0],["2004-02-03",9.3435,9.3435,8.9384,9.0284,415400.0],["2004-02-04",8.9734,9.0484,8.8283,8.8283,592900.0],["2004-02-05",8.8683,9.2285,8.8583,9.1534,753200.0],["2004-02-06",9.1084,9.3835,9.1034,9.2535,1070100.0],["2004-02-09",9.3035,9.3285,8.9484,9.2735,581200.0],["2004-02-10",9.3485,9.4386,9.2035,9.4386,239800.0],["2004-02-11",9.3835,9.5436,9.3785,9.5036,381900.0],["2004-02-12",9.4386,9.7987,9.4386,9.7287,439200.0],["2004-02-13",9.6936,9.8037,9.6286,9.7637,414500.0],["2004-02-17",9.1985,9.5886,9.0234,9.5086,750300.0],["2004-02-18",9.5536,9.6036,9.3685,9.4786,378700.0],["2004-02-19",9.4786,9.5886,9.3635,9.3685,237000.0],["2004-02-20",9.3285,9.5086,9.3035,9.3685,278400.0],["2004-02-23",9.5286,9.5286,9.2685,9.2835,261500.0],["2004-02-24",9.4285,9.4285,9.2485,9.3185,311500.0],["2004-02-25",9.3035,9.4536,9.2535,9.4235,164900.0],["2004-02-26",9.4536,9.5086,9.3035,9.4786,648200.0],["2004-02-27",9.5036,9.7487,9.4135,9.5386,443200.0],["2004-03-01",9.5536,9.8087,9.5536,9.8037,265100.0],["2004-03-02",9.8137,9.9537,9.7337,9.8837,548800.0],["2004-03-03",9.8487,9.8487,9.6086,9.7887,397000.0],["2004-03-04",9.7937,9.8237,9.6236,9.6486,392500.0],["2004-03-05",9.7036,9.8187,9.5686,9.7387,274400.0],["2004-03-08",9.7187,9.7887,9.5536,9.6036,382200.0],["2004-03-09",9.7487,9.7487,9.3985,9.5586,324200.0],["2004-03-10",9.6036,9.6036,9.4135,9.4135,272100.0],["2004-03-11",9.5036,9.8237,9.5036,9.6086,468300.0],["2004-03-12",9.6236,9.7387,9.4986,9.7337,252600.0],["2004-03-15",9.6336,9.6986,9.4736,9.4886,287700.0],["2004-03-16",9.4335,9.5736,9.0384,9.2835,718400.0],["2004-03-17",9.3285,9.3985,9.2435,9.2735,597300.0],["2004-03-18",9.2735,9.3235,9.1034,9.1785,610100.0],["2004-03-19",9.2085,9.2235,8.9434,9.0534,1115100.0],["2004-03-22",9.5786,9.6136,9.0484,9.1534,1534000.0],["2004-03-23",9.2135,9.3185,9.1284,9.2585,750500.0],["2004-03-24",9.7037,9.7137,9.3785,9.4286,869300.0],["2004-03-25",9.4286,9.7237,9.4286,9.7037,716200.0],["2004-03-26",9.5936,9.8837,9.5786,9.7687,487200.0],["2004-03-29",9.7687,9.9637,9.5636,9.6836,648200.0],["2004-03-30",9.6786,9.6786,9.4936,9.5286,673400.0],["2004-03-31",9.5036,9.5186,9.3035,9.4786,825300.0],["2004-04-01",9.4436,9.5536,9.3735,9.4986,1059200.0],["2004-04-02",9.6286,9.7137,9.5036,9.6486,755000.0],["2004-04-05",9.6987,9.8087,9.5636,9.7037,842200.0],["2004-04-06",9.6786,9.9437,9.6036,9.8037,452000.0],["2004-04-07",9.7387,9.9387,9.7287,9.8637,406900.0],["2004-04-08",9.9387,9.9487,9.6736,9.7137,481600.0],["2004-04-12",9.6736,9.8487,9.6736,9.8037,430800.0],["2004-04-13",9.8287,9.9387,9.7387,9.7787,673500.0],["2004-04-14",9.8037,10.0288,9.7837,9.8287,644500.0],["2004-04-15",9.8663,9.9664,9.8012,9.8562,505700.0],["2004-04-16",9.8512,9.9514,9.716,9.7861,1266100.0],["2004-04-19",9.8162,10.0866,9.7861,10.0766,493600.0],["2004-04-20",10.0916,10.2419,9.9264,9.9714,435400.0],["2004-04-21",10.0766,10.2569,9.9163,10.1167,357300.0],["2004-04-22",10.0566,10.3721,10.0566,10.2669,380500.0],["2004-04-23",10.0065,10.1818,9.9614,10.1067,525700.0],["2004-04-26",10.1367,10.2669,10.0966,10.1567,607600.0],["2004-04-27",10.2419,10.292,10.0516,10.1768,345900.0],["2004-04-28",10.2168,10.2719,10.0866,10.2068,636300.0],["2004-04-29",10.2168,10.2819,9.8813,9.9865,516200.0],["2004-04-30",10.0115,10.1517,9.8362,10.0115,584800.0],["2004-05-03",10.0165,10.2068,9.9915,10.1467,389300.0],["2004-05-04",10.1668,10.1718,9.7811,9.8913,568700.0],["2004-05-05",9.8913,9.8963,9.6259,9.686,623700.0],["2004-05-06",9.6359,9.691,9.3554,9.5107,1269200.0],["2004-05-07",9.5307,9.5658,9.3053,9.3103,941200.0],["2004-05-10",9.2653,9.2753,8.8947,9.07,928100.0],["2004-05-11",9.2553,9.3354,9.09,9.1501,835400.0],["2004-05-12",9.2152,9.2903,8.9698,9.2653,641100.0],["2004-05-13",9.2402,9.3805,9.1801,9.2653,369800.0],["2004-05-14",9.13,9.3755,9.11,9.2653,245300.0],["2004-05-17",9.1751,9.3254,9.0249,9.1501,394600.0],["2004-05-18",9.2603,9.2903,9.075,9.1801,422400.0],["2004-05-19",9.2352,9.3955,9.125,9.1901,331800.0],["2004-05-20",9.2352,9.2402,9.095,9.115,351800.0],["2004-05-21",9.1651,9.2853,9.115,9.2452,165500.0],["2004-05-24",9.3204,9.3454,9.1801,9.3404,375100.0],["2004-05-25",9.3154,9.6459,9.3003,9.6309,844400.0],["2004-05-26",9.5708,9.7661,9.5608,9.731,640700.0],["2004-05-27",9.726,9.8162,9.6008,9.6609,503500.0],["2004-05-28",9.6459,9.701,9.5557,9.5608,201600.0],["2004-06-01",9.6309,9.7661,9.4957,9.5808,411800.0],["2004-06-02",9.5908,9.731,9.4906,9.6359,503800.0],["2004-06-03",9.6158,9.681,9.4305,9.4305,356200.0],["2004-06-04",9.5207,9.7561,9.4606,9.6559,432500.0],["2004-06-07",9.716,9.8212,9.686,9.7911,744300.0],["2004-06-08",9.8112,9.8863,9.7611,9.8562,392400.0],["2004-06-09",9.8112,9.8562,9.701,9.7461,206400.0],["2004-06-10",9.7461,9.9865,9.731,9.8212,410400.0],["2004-06-14",9.8212,9.8613,9.681,9.726,328000.0],["2004-06-15",9.9264,10.0466,9.8613,9.9614,374900.0],["2004-06-16",10.0415,10.0415,9.9364,9.9915,301900.0],["2004-06-17",9.9664,10.0466,9.8613,9.8963,306000.0],["2004-06-18",9.8713,10.1217,9.7911,10.1016,789800.0],["2004-06-21",10.0466,10.2669,10.0215,10.1517,509300.0],["2004-06-22",10.1918,10.2369,10.0566,10.1618,544300.0],["2004-06-23",10.1668,10.317,10.0966,10.317,391400.0],["2004-06-24",10.3971,10.4222,10.0566,10.1167,639600.0],["2004-06-25",10.0666,10.307,9.9364,10.2068,1877000.0],["2004-06-28",10.2319,10.5724,10.1968,10.5374,654800.0],["2004-06-29",10.4773,10.5274,10.292,10.342,483000.0],["2004-06-30",10.297,10.5674,10.2519,10.5674,641600.0],["2004-07-01",10.5348,10.6301,10.304,10.3291,396200.0],["2004-07-02",10.3943,10.3943,10.2037,10.279,152700.0],["2004-07-06",10.1987,10.299,10.0482,10.0833,368800.0],["2004-07-07",10.0582,10.3341,10.0582,10.1485,343400.0],["2004-07-08",10.1435,10.1837,9.7873,9.8475,454400.0],["2004-07-09",9.9027,10.1335,9.7723,9.973,488400.0],["2004-07-12",10.0181,10.0181,9.8375,9.8425,337500.0],["2004-07-13",9.8827,9.9428,9.8425,9.9077,308100.0],["2004-07-14",9.8576,10.1586,9.7823,10.1335,576100.0],["2004-07-15",10.1586,10.4194,10.0833,10.4044,763500.0],["2004-07-16",10.1686,10.3141,9.4663,9.8827,2181200.0],["2004-07-19",9.9579,10.0984,9.7372,10.0231,628300.0],["2004-07-20",10.0231,10.1987,9.993,10.1335,524200.0],["2004-07-21",10.1836,10.3843,9.9328,9.9328,428400.0],["2004-07-22",9.9077,10.0131,9.6017,9.8977,560000.0],["2004-07-23",9.8827,9.983,9.687,9.7974,440600.0],["2004-07-26",9.8526,10.0081,9.7322,9.8576,436400.0],["2004-07-27",9.9027,10.0633,9.8024,10.0332,482800.0],["2004-07-28",9.988,10.0432,9.682,9.9328,471600.0],["2004-07-29",9.9378,10.1335,9.8375,10.1335,369200.0],["2004-07-30",10.1335,10.1335,9.978,9.998,471600.0],["2004-08-02",9.9429,10.0231,9.7171,10.0181,367400.0],["2004-08-03",9.988,10.0181,9.7873,9.8877,325900.0],["2004-08-04",9.8525,9.9027,9.6218,9.8275,310600.0],["2004-08-05",9.9027,9.9027,9.4061,9.4061,484500.0],["2004-08-06",9.391,9.4061,9.2154,9.2205,441500.0],["2004-08-09",9.2807,9.4362,9.2054,9.3409,252500.0],["2004-08-10",9.3609,9.7221,9.3609,9.6469,260200.0],["2004-08-11",9.5666,9.8726,9.3208,9.6218,540800.0],["2004-08-12",9.5716,9.6318,9.3208,9.3359,319200.0],["2004-08-13",9.4111,9.4562,9.2255,9.2556,263600.0],["2004-08-16",9.3058,9.4312,9.2556,9.3359,448300.0],["2004-08-17",9.371,9.4462,9.2556,9.2807,425200.0],["2004-08-18",9.2606,9.4863,9.2255,9.4613,299600.0],["2004-08-19",9.4111,9.4562,9.2455,9.3108,219600.0],["2004-08-20",9.3258,9.4061,9.2355,9.2807,359900.0],["2004-08-23",9.2907,9.3358,9.0499,9.075,567700.0],["2004-08-24",9.1753,9.2556,9.07,9.1502,569300.0],["2004-08-25",9.1703,9.2205,9.08,9.1954,265900.0],["2004-08-26",9.095,9.2305,9.0599,9.0599,664300.0],["2004-08-27",9.1051,9.1151,9.0098,9.08,407000.0],["2004-08-30",9.0148,9.1051,8.8793,8.9044,329500.0],["2004-08-31",8.9295,8.9596,8.8292,8.8894,358900.0],["2004-09-01",8.9446,9.1553,8.8743,8.9947,362200.0],["2004-09-02",9.0048,9.0449,8.9446,8.9947,410600.0],["2004-09-03",8.9797,8.9897,8.8041,8.9295,780700.0],["2004-09-07",9.1151,9.2054,9.0148,9.2054,400700.0],["2004-09-08",9.0549,9.2054,9.0298,9.1502,705200.0],["2004-09-09",9.1502,9.3459,9.1502,9.3409,559500.0],["2004-09-10",9.2656,9.3409,9.2305,9.2807,296600.0],["2004-09-13",9.3509,9.4362,9.2807,9.386,359300.0],["2004-09-14",9.376,9.4312,9.2455,9.396,306900.0],["2004-09-15",9.4261,9.4362,9.3158,9.3559,198900.0],["2004-09-16",9.2506,9.3007,9.065,9.1302,1060700.0],["2004-09-17",9.2355,9.2807,9.0599,9.2154,565700.0],["2004-09-20",9.1302,9.3057,9.1051,9.3057,454100.0],["2004-09-21",9.3459,9.5064,9.2756,9.4613,383900.0],["2004-09-22",9.4663,9.4663,9.2305,9.3308,454600.0],["2004-09-23",9.3007,9.3609,9.2807,9.2857,392400.0],["2004-09-24",9.3308,9.5365,9.2857,9.4613,409100.0],["2004-09-27",9.391,9.4362,9.1904,9.2857,300700.0],["2004-09-28",9.3509,9.5415,9.2405,9.5365,285600.0],["2004-09-29",9.5365,9.7623,9.4813,9.7221,361800.0],["2004-09-30",9.7799,9.7799,9.6291,9.7045,340900.0],["2004-10-01",9.7799,10.1317,9.7096,10.1317,543400.0],["2004-10-04",10.2272,10.2473,9.9659,10.0362,415200.0],["2004-10-05",9.9809,10.0865,9.9357,9.9759,268200.0],["2004-10-06",9.9307,9.996,9.8251,9.996,428200.0],["2004-10-07",9.9206,10.0011,9.8,9.8955,409200.0],["2004-10-08",9.8151,9.9458,9.6895,9.7196,243800.0],["2004-10-11",9.795,9.8151,9.6744,9.8,450200.0],["2004-10-12",9.6995,9.8452,9.6291,9.7548,462800.0],["2004-10-13",9.8503,9.8503,9.4985,9.5286,490900.0],["2004-10-14",9.5789,9.599,9.3879,9.403,672200.0],["2004-10-15",10.001,10.5237,9.9206,10.2624,2448600.0],["2004-10-18",10.2523,10.4031,10.0965,10.3629,1164600.0],["2004-10-19",10.4483,10.6142,10.378,10.5137,802600.0],["2004-10-20",10.4383,10.6142,10.3729,10.5539,397700.0],["2004-10-21",10.5941,10.8102,10.5338,10.6142,519000.0],["2004-10-22",10.6393,10.7298,10.3177,10.3177,450000.0],["2004-10-25",10.2674,10.5991,10.2222,10.5539,468600.0],["2004-10-26",10.4684,10.6494,10.4031,10.5991,287900.0],["2004-10-27",10.5338,10.7549,10.5338,10.7549,459100.0],["2004-10-28",10.6745,10.7046,10.5338,10.6494,316800.0],["2004-10-29",10.6644,10.7599,10.5338,10.6544,278300.0],["2004-11-01",10.589,10.7398,10.5539,10.6695,232200.0],["2004-11-02",10.5086,10.7599,10.393,10.6293,669800.0],["2004-11-03",10.8152,10.9258,10.6695,10.8202,329000.0],["2004-11-04",10.8454,10.8956,10.6293,10.7247,597100.0],["2004-11-05",10.7247,10.8403,10.6594,10.7951,328100.0],["2004-11-08",10.8554,10.8554,10.6644,10.8001,326700.0],["2004-11-09",10.7901,11.1067,10.7398,11.0866,617500.0],["2004-11-10",11.0665,11.0866,11.0062,11.0564,459300.0],["2004-11-11",11.1268,11.1519,11.0112,11.1519,359900.0],["2004-11-12",11.1167,11.1569,10.9308,11.1117,247700.0],["2004-11-15",11.1117,11.1519,10.7499,10.971,422400.0],["2004-11-16",10.9057,10.9559,10.8403,10.8403,488100.0],["2004-11-17",10.8705,11.1318,10.8655,11.0615,494200.0],["2004-11-18",11.0062,11.0966,10.9509,11.0615,373700.0],["2004-11-19",10.976,11.0112,10.5941,10.6544,623500.0],["2004-11-22",10.6845,11.0866,10.6142,11.0715,704300.0],["2004-11-23",11.1017,11.2826,10.9861,11.2826,699400.0],["2004-11-24",11.2625,11.5138,11.1821,11.4836,617600.0],["2004-11-26",11.3881,11.5087,11.3881,11.4183,102900.0],["2004-11-29",11.5238,11.559,11.2926,11.4635,318100.0],["2004-11-30",11.5037,11.5238,11.2776,11.3077,481800.0],["2004-12-01",11.3328,11.6796,11.3027,11.5892,574500.0],["2004-12-02",11.4836,11.6042,11.4384,11.4484,459000.0],["2004-12-03",11.5439,11.5439,11.363,11.4434,250500.0],["2004-12-06",11.5188,11.5188,11.1972,11.3077,291600.0],["2004-12-07",11.3278,11.3278,11.0464,11.0564,327300.0],["2004-12-08",11.0966,11.559,11.0564,11.5188,605300.0],["2004-12-09",11.4685,11.5439,11.2725,11.4283,402900.0],["2004-12-10",11.4334,11.4384,11.1167,11.1821,439100.0],["2004-12-13",11.3127,11.3529,11.1268,11.3328,277000.0],["2004-12-14",11.363,11.5087,11.2323,11.5087,313900.0],["2004-12-15",11.5288,11.5439,11.4233,11.5439,295800.0],["2004-12-16",11.4836,11.5037,11.358,11.4384,460100.0],["2004-12-17",11.373,11.4836,11.2575,11.3127,813000.0],["2004-12-20",11.1117,11.2625,11.1017,11.2072,442900.0],["2004-12-21",11.1469,11.2926,11.1218,11.2072,527200.0],["2004-12-22",11.2776,11.4585,11.172,11.4334,472600.0],["2004-12-23",11.358,11.4334,11.3278,11.3429,187700.0],["2004-12-27",11.4535,11.4585,11.1519,11.2575,225700.0],["2004-12-28",11.4585,11.6595,11.3127,11.6294,328900.0],["2004-12-29",11.5892,11.6645,11.4183,11.559,179400.0],["2004-12-30",11.6394,11.6595,11.554,11.559,160800.0],["2004-12-31",11.4585,11.5288,11.3529,11.3781,354100.0],["2005-01-03",11.3379,11.5138,11.2474,11.2926,417400.0],["2005-01-04",11.2223,11.4283,10.8303,10.8856,618300.0],["2005-01-05",10.966,11.0313,10.8202,10.8705,430500.0],["2005-01-06",11.019,11.0693,10.8327,10.9485,304700.0],["2005-01-07",10.7673,10.873,10.6515,10.727,749400.0],["2005-01-10",10.6717,10.9938,10.6566,10.8478,353000.0],["2005-01-11",10.873,10.878,10.7522,10.7522,335500.0],["2005-01-12",10.7824,10.7824,10.4401,10.6515,561000.0],["2005-01-13",10.6112,10.7623,10.42,10.6112,473900.0],["2005-01-14",10.6112,10.8629,10.6012,10.8126,407000.0],["2005-01-18",10.8227,10.9435,10.7774,10.8227,350100.0],["2005-01-19",10.7069,10.873,10.6062,10.6515,359000.0],["2005-01-20",10.5609,10.8579,10.3193,10.576,470900.0],["2005-01-21",10.6968,10.6968,10.274,10.5005,702700.0],["2005-01-24",10.576,10.6868,10.5055,10.5206,530700.0],["2005-01-25",10.571,10.6414,10.4351,10.5257,597300.0],["2005-01-26",10.6012,10.7874,10.5357,10.7723,523100.0],["2005-01-27",10.6515,10.7321,10.4904,10.6012,457800.0],["2005-01-28",10.6968,10.7472,10.6213,10.6616,1033500.0],["2005-01-31",10.722,10.8478,10.6767,10.7321,812400.0],["2005-02-01",10.7925,10.7925,10.5156,10.5357,699500.0],["2005-02-02",10.5206,10.6565,10.5206,10.5659,373100.0],["2005-02-03",10.5206,10.5911,10.3596,10.4149,361800.0],["2005-02-04",10.4602,10.5659,10.3797,10.5408,344700.0],["2005-02-07",10.4653,10.581,10.4099,10.4451,303900.0],["2005-02-08",10.3998,10.5458,10.3898,10.5307,269200.0],["2005-02-09",10.5156,10.6163,10.279,10.2992,313500.0],["2005-02-10",10.3495,10.5156,10.0978,10.128,574600.0],["2005-02-11",10.1884,10.3948,10.128,10.3495,638900.0],["2005-02-14",10.3243,10.4451,10.2538,10.3445,461200.0],["2005-02-15",10.3445,10.4602,10.2689,10.3596,373600.0],["2005-02-16",10.2992,10.4451,10.2337,10.2992,308600.0],["2005-02-17",10.3042,10.4401,10.0173,10.1985,652600.0],["2005-02-18",10.2589,10.284,10.0575,10.2136,373100.0],["2005-02-22",10.1733,10.1884,9.6901,9.9871,1008000.0],["2005-02-23",10.0726,10.5106,10.0072,10.4149,1012100.0],["2005-02-24",10.425,10.571,10.279,10.5508,496600.0],["2005-02-25",10.5659,10.6918,10.5156,10.6767,374600.0],["2005-02-28",10.6716,10.8831,10.4955,10.7723,962600.0],["2005-03-01",10.7673,10.9988,10.7673,10.9082,724000.0],["2005-03-02",10.8629,11.1851,10.7874,10.9636,687900.0],["2005-03-03",10.9636,11.0592,10.7472,10.8982,424500.0],["2005-03-04",11.019,11.2254,10.9485,11.1901,674000.0],["2005-03-07",11.1901,11.2606,11.0895,11.2002,454100.0],["2005-03-08",11.2707,11.3663,11.1901,11.2505,447600.0],["2005-03-09",11.2254,11.326,11.0542,11.0794,435100.0],["2005-03-10",11.1197,11.1499,10.7421,11.0693,562600.0],["2005-03-11",11.1348,11.2757,11.0391,11.1549,300500.0],["2005-03-14",10.9334,11.17,10.8881,11.1046,520300.0],["2005-03-15",11.175,11.316,10.9888,11.0743,381700.0],["2005-03-16",11.0743,11.0995,10.8529,10.9485,359500.0],["2005-03-17",10.8982,11.0593,10.8478,11.0089,395900.0],["2005-03-18",10.9535,10.9737,10.7673,10.7975,1396800.0],["2005-03-21",10.7673,10.8982,10.6968,10.7371,752300.0],["2005-03-22",10.7723,10.8076,10.4804,10.5559,773000.0],["2005-03-23",10.4502,10.4602,10.1431,10.1532,1059900.0],["2005-03-24",10.1381,10.3998,10.128,10.1532,827500.0],["2005-03-28",10.1934,10.3193,10.0827,10.0827,721500.0],["2005-03-29",10.0676,10.2287,9.8209,9.8411,1169900.0],["2005-03-30",9.9065,10.0122,9.826,10.0122,797800.0],["2005-03-31",9.9921,10.0223,9.7001,9.7807,681200.0],["2005-04-01",9.836,10.0122,9.6548,9.6699,939300.0],["2005-04-04",9.6146,9.7203,9.5038,9.68,661900.0],["2005-04-05",9.6649,9.9418,9.6649,9.831,682500.0],["2005-04-06",9.8662,9.9619,9.7404,9.7656,332800.0],["2005-04-07",9.7303,9.7354,9.5995,9.68,483900.0],["2005-04-08",9.6146,9.6448,9.2823,9.2874,897800.0],["2005-04-11",9.378,9.4736,9.1514,9.3528,1140600.0],["2005-04-12",9.388,9.8008,9.237,9.7555,1680200.0],["2005-04-13",9.7807,9.7907,9.3276,9.3679,857100.0],["2005-04-14",9.3553,9.4309,9.1334,9.2342,510500.0],["2005-04-15",9.2242,9.5015,9.2141,9.3149,779200.0],["2005-04-18",9.1132,9.3654,9.0325,9.1586,766900.0],["2005-04-19",9.4562,9.6125,9.2393,9.5772,1037000.0],["2005-04-20",9.6226,9.6226,9.3755,9.4057,1221000.0],["2005-04-21",9.5621,9.7386,9.5066,9.7134,1087300.0],["2005-04-22",9.7688,9.784,9.4209,9.5822,992700.0],["2005-04-25",9.6881,9.7234,9.5015,9.6075,638800.0],["2005-04-26",9.6377,9.6528,9.2948,9.2948,561600.0],["2005-04-27",9.2696,9.3502,9.1183,9.3149,509000.0],["2005-04-28",9.2342,9.3704,9.0678,9.0678,488700.0],["2005-04-29",9.1435,9.3855,9.0123,9.3603,825700.0],["2005-05-02",9.3603,9.5318,9.2393,9.4158,580100.0],["2005-05-03",9.4158,9.441,9.204,9.2897,692100.0],["2005-05-04",9.3049,9.441,9.2292,9.4007,302400.0],["2005-05-05",9.4057,9.6327,9.2645,9.6125,728900.0],["2005-05-06",9.557,9.6831,9.5368,9.6327,563900.0],["2005-05-09",9.6075,9.7134,9.4612,9.7134,777300.0],["2005-05-10",9.6377,9.6579,9.441,9.5318,710000.0],["2005-05-11",9.5873,9.7083,9.441,9.6377,886800.0],["2005-05-12",9.7033,9.7033,9.436,9.5217,1067000.0],["2005-05-13",9.5671,9.6075,9.1939,9.3402,652200.0],["2005-05-16",9.4057,9.557,9.3654,9.5015,718700.0],["2005-05-17",9.4562,9.6428,9.3956,9.5974,450600.0],["2005-05-18",9.5671,9.9151,9.5671,9.9101,633100.0],["2005-05-19",9.9706,9.9706,9.7587,9.8697,465200.0],["2005-05-20",9.8949,9.8949,9.6579,9.7083,401900.0],["2005-05-23",9.673,9.9201,9.673,9.8445,409300.0],["2005-05-24",9.8394,9.8747,9.6579,9.8294,241200.0],["2005-05-25",9.7436,9.8647,9.5066,9.6125,366600.0],["2005-05-26",9.5822,9.7587,9.5822,9.7184,296700.0],["2005-05-27",9.7285,9.7335,9.5671,9.6075,270700.0],["2005-05-31",9.5822,9.6175,9.4158,9.4864,323900.0],["2005-06-01",9.4814,9.8092,9.3856,9.6982,445600.0],["2005-06-02",9.6831,9.7083,9.552,9.6478,275000.0],["2005-06-03",9.5772,9.7285,9.4814,9.5318,339000.0],["2005-06-06",9.6226,9.6226,9.3906,9.5923,431200.0],["2005-06-07",9.6175,9.7487,9.5822,9.5822,359900.0],["2005-06-08",9.0779,9.2695,8.9165,9.1536,1375700.0],["2005-06-09",9.1687,9.2595,9.0224,9.2595,577700.0],["2005-06-10",9.2796,9.2998,9.1586,9.2544,541600.0],["2005-06-13",9.2796,9.325,9.1586,9.2897,459300.0],["2005-06-14",9.2544,9.3654,9.2342,9.3149,489000.0],["2005-06-15",9.3755,9.3956,9.2191,9.3906,401600.0],["2005-06-16",9.4057,9.6377,9.2998,9.6327,600800.0],["2005-06-17",9.6579,9.8747,9.5822,9.7991,1557600.0],["2005-06-20",9.7991,9.8495,9.6327,9.7587,592500.0],["2005-06-21",9.7789,9.8394,9.7234,9.789,425400.0],["2005-06-22",9.8142,9.9302,9.7083,9.8394,319200.0],["2005-06-23",9.7386,9.7386,9.4562,9.4562,585600.0],["2005-06-24",9.4562,9.5722,9.3402,9.4309,429900.0],["2005-06-27",9.3654,9.4763,9.3553,9.4259,302200.0],["2005-06-28",9.4612,9.7789,9.4612,9.7688,488200.0],["2005-06-29",9.784,9.9353,9.7386,9.8596,514800.0],["2005-06-30",9.9203,10.0618,9.8596,9.9152,564100.0],["2005-07-01",9.9405,10.0466,9.7939,10.0213,373300.0],["2005-07-05",10.0112,10.0567,9.7687,10.0365,543100.0],["2005-07-06",10.0567,10.1022,9.9506,9.986,286100.0],["2005-07-07",9.7737,10.1123,9.7181,10.0567,374900.0],["2005-07-08",10.0618,10.4206,10.0618,10.3751,383100.0],["2005-07-11",9.8798,10.3902,9.7636,10.1022,1061600.0],["2005-07-12",10.0921,10.2184,9.991,10.1022,661700.0],["2005-07-13",10.0971,10.3094,9.986,10.1932,568600.0],["2005-07-14",10.3144,10.3397,10.1325,10.183,551200.0],["2005-07-15",10.1072,10.183,9.9304,9.986,674000.0],["2005-07-18",9.9809,9.986,9.8091,9.8495,358900.0],["2005-07-19",9.7737,9.7939,9.2532,9.3745,1608300.0],["2005-07-20",9.3846,9.612,9.2936,9.4402,1421600.0],["2005-07-21",9.4452,9.5261,9.1369,9.4654,2634600.0],["2005-07-22",9.4604,9.9,9.4553,9.9,2492600.0],["2005-07-25",9.9051,9.9051,9.6777,9.7232,787900.0],["2005-07-26",9.804,9.8546,9.5968,9.6271,742100.0],["2005-07-27",9.6979,9.7181,9.5817,9.5968,526000.0],["2005-07-28",9.6019,9.7737,9.6019,9.7333,669900.0],["2005-07-29",9.7383,9.7788,9.5311,9.5867,587400.0],["2005-08-01",9.6069,9.7333,9.5968,9.6373,532900.0],["2005-08-02",9.6524,9.6726,9.5867,9.6676,415000.0],["2005-08-03",9.6777,9.7889,9.6069,9.7889,862900.0],["2005-08-04",9.7788,9.7788,9.5968,9.612,1269200.0],["2005-08-05",9.6322,9.6625,9.5008,9.6625,1597200.0],["2005-08-08",9.7333,9.7585,9.5261,9.6019,579500.0],["2005-08-09",9.6019,9.612,9.3441,9.4199,570000.0],["2005-08-10",9.4553,9.516,9.2633,9.3391,567600.0],["2005-08-11",9.3239,9.4806,9.3088,9.4301,338200.0],["2005-08-12",9.3896,9.3997,9.1875,9.3189,351000.0],["2005-08-15",9.3189,9.329,9.0965,9.2481,464200.0],["2005-08-16",9.2633,9.2683,9.0005,9.0056,481300.0],["2005-08-17",8.9752,9.1016,8.9045,9.0662,478000.0],["2005-08-18",9.046,9.0864,8.9298,9.046,323600.0],["2005-08-19",9.046,9.1117,8.9752,9.051,489900.0],["2005-08-22",9.0763,9.1268,8.955,9.0157,339900.0],["2005-08-23",8.9954,9.0106,8.6821,8.7074,655300.0],["2005-08-24",8.6821,8.9904,8.6366,8.8742,737600.0],["2005-08-25",8.8944,9.046,8.8641,9.0157,546800.0],["2005-08-26",9.0359,9.0409,8.7933,8.8994,525500.0],["2005-08-29",8.8539,9.0359,8.8236,8.9651,521900.0],["2005-08-30",8.9449,9.0258,8.859,8.9449,887900.0],["2005-08-31",8.9651,9.0207,8.8539,9.0207,644100.0],["2005-09-01",9.0207,9.2229,8.8236,9.2178,1344800.0],["2005-09-02",9.2532,9.3492,9.0308,9.0308,397200.0],["2005-09-06",9.0611,9.3088,9.0611,9.1521,411000.0],["2005-09-07",9.1976,9.1976,9.0258,9.0965,392800.0],["2005-09-08",9.0965,9.1723,8.9702,9.0207,388600.0],["2005-09-09",8.9904,9.0359,8.8691,8.9449,997900.0],["2005-09-12",8.9399,9.0409,8.8792,8.9399,432500.0],["2005-09-13",8.9399,8.9399,8.7579,8.7984,388300.0],["2005-09-14",8.7882,8.8792,8.7276,8.7327,365800.0],["2005-09-15",8.7327,8.7984,8.6872,8.6872,606100.0],["2005-09-16",8.7478,8.763,8.485,8.6164,2420300.0],["2005-09-19",8.6063,8.6215,8.5608,8.581,935600.0],["2005-09-20",8.5255,8.6518,8.4042,8.4143,632100.0],["2005-09-21",8.3738,8.4749,8.202,8.202,1291600.0],["2005-09-22",8.1919,8.3738,7.9746,8.2576,904600.0],["2005-09-23",8.2627,8.293,8.1161,8.2475,756500.0],["2005-09-26",8.3233,8.3991,8.1818,8.2879,604100.0],["2005-09-27",8.3233,8.3991,8.0706,8.3587,725300.0],["2005-09-28",8.3739,8.5052,8.3637,8.48,634900.0],["2005-09-29",8.5205,8.7789,8.4141,8.7282,1157600.0],["2005-09-30",8.7282,8.7789,8.6471,8.7586,623900.0],["2005-10-03",8.7637,8.8751,8.6877,8.7485,1120000.0],["2005-10-04",8.6927,8.87,8.6522,8.6623,726300.0],["2005-10-05",8.6471,8.8143,8.5357,8.6826,1024100.0],["2005-10-06",8.637,8.8498,8.5205,8.5965,681900.0],["2005-10-07",8.6269,8.7738,8.5458,8.6319,439100.0],["2005-10-10",8.6877,8.7383,8.5864,8.6674,321500.0],["2005-10-11",8.6623,9.0169,8.6522,8.8599,937300.0],["2005-10-12",8.8244,8.941,8.6978,8.7079,1136100.0],["2005-10-13",8.7079,8.8599,8.5965,8.7687,834500.0],["2005-10-14",8.8143,8.8802,8.6725,8.8802,468600.0],["2005-10-17",8.9156,8.9258,8.485,8.7029,578100.0],["2005-10-18",8.7029,8.7029,8.4192,8.485,467900.0],["2005-10-19",8.4445,8.5762,8.2774,8.5762,739700.0],["2005-10-20",8.5458,8.6471,8.3584,8.4496,957300.0],["2005-10-21",8.7535,8.865,8.5762,8.7485,1079100.0],["2005-10-24",8.8143,9.0017,8.6623,8.9207,937600.0],["2005-10-25",8.8954,9.0676,8.7586,8.8346,410000.0],["2005-10-26",8.8092,8.9916,8.7687,8.8852,511800.0],["2005-10-27",8.8244,8.8295,8.5104,8.561,594100.0],["2005-10-28",8.6016,8.9258,8.5712,8.8751,634200.0],["2005-10-31",8.9055,9.1638,8.8802,9.0777,546000.0],["2005-11-01",9.0473,9.1689,9.0068,9.1385,497400.0],["2005-11-02",9.1183,9.3209,9.0929,9.2905,828900.0],["2005-11-03",9.331,9.5387,9.2297,9.2905,574600.0],["2005-11-04",9.2702,9.2702,9.0625,9.1689,525600.0],["2005-11-07",9.2196,9.331,9.1588,9.2905,515500.0],["2005-11-08",9.2196,9.3513,9.1335,9.3462,516400.0],["2005-11-09",9.3563,9.483,9.2753,9.3817,491500.0],["2005-11-10",9.3969,9.6299,9.3665,9.6147,750800.0],["2005-11-11",9.6198,9.8933,9.6198,9.8832,541600.0],["2005-11-14",9.8984,9.9136,9.7667,9.9085,750300.0],["2005-11-15",9.8832,10.1567,9.868,9.868,1442900.0],["2005-11-16",9.8275,10.0402,9.6856,9.7261,1295800.0],["2005-11-17",9.7261,9.873,9.6805,9.8224,948800.0],["2005-11-18",9.8933,10.0503,9.8275,10.0098,804400.0],["2005-11-21",10.0554,10.0858,9.8933,9.9642,670000.0],["2005-11-22",9.9237,10.2226,9.8578,10.2074,948100.0],["2005-11-23",10.253,10.4505,10.2276,10.3796,544100.0],["2005-11-25",10.41,10.4151,10.2834,10.3695,191700.0],["2005-11-28",10.2986,10.3847,10.1263,10.2834,920900.0],["2005-11-29",10.3239,10.4455,10.2834,10.41,726900.0],["2005-11-30",10.4151,10.5063,10.2834,10.3796,653800.0],["2005-12-01",10.41,10.5113,10.3543,10.4151,464700.0],["2005-12-02",10.4505,10.4505,10.1871,10.4252,503500.0],["2005-12-05",10.4404,10.4404,10.2783,10.4049,669900.0],["2005-12-06",10.4708,10.6177,10.3239,10.3644,707500.0],["2005-12-07",10.3847,10.3847,10.258,10.2884,1122900.0],["2005-12-08",10.3442,10.3442,9.9186,10.0453,943400.0],["2005-12-09",10.0605,10.1213,9.9237,10.0807,457300.0],["2005-12-12",10.1415,10.1517,9.873,9.949,521600.0],["2005-12-13",9.9338,10.0149,9.8275,9.9693,483300.0],["2005-12-14",9.9288,10.0199,9.9237,9.9896,375400.0],["2005-12-15",9.9592,10.0047,9.7515,9.9186,605100.0],["2005-12-16",9.949,10.0959,9.9136,9.9693,767300.0],["2005-12-19",10.0048,10.025,9.7768,9.792,472800.0],["2005-12-20",9.7109,9.8984,9.6856,9.7565,557000.0],["2005-12-21",9.7109,10.1263,9.7109,10.101,849700.0],["2005-12-22",10.1365,10.1871,10.0605,10.1719,512700.0],["2005-12-23",10.1314,10.4252,10.1314,10.3087,361700.0],["2005-12-27",10.3594,10.3746,9.9389,10.0301,407800.0],["2005-12-28",10.0959,10.1111,9.9541,10.0757,308700.0],["2005-12-29",10.0959,10.2834,9.9794,10.1466,466600.0],["2005-12-30",10.0807,10.1162,9.9034,9.9794,300200.0],["2006-01-03",9.949,10.1618,9.64,10.0909,915200.0],["2006-01-04",10.0858,10.3442,10.0554,10.3087,694700.0],["2006-01-05",10.2275,10.3391,10.1158,10.2275,588400.0],["2006-01-06",10.329,10.5879,10.2275,10.461,888900.0],["2006-01-09",10.5422,11.0599,10.461,10.8721,1187000.0],["2006-01-10",10.7807,11.0853,10.7198,10.933,880500.0],["2006-01-11",10.9533,10.9736,10.7706,10.8416,684300.0],["2006-01-12",10.7757,10.8924,10.7046,10.796,434900.0],["2006-01-13",10.7706,10.8924,10.7503,10.8061,261700.0],["2006-01-17",10.7046,10.801,10.5828,10.5879,781400.0],["2006-01-18",10.5066,10.7249,10.4305,10.6386,727900.0],["2006-01-19",10.6589,10.9787,10.6589,10.9685,447900.0],["2006-01-20",10.9685,11.0447,10.6234,10.6335,539100.0],["2006-01-23",10.7046,10.7706,10.3696,10.6082,805200.0],["2006-01-24",10.9228,10.9228,10.3036,10.7554,1377800.0],["2006-01-25",10.7858,10.8569,10.5676,10.6082,698700.0],["2006-01-26",10.598,10.7909,10.598,10.6995,781300.0],["2006-01-27",10.735,10.7706,10.4813,10.6132,823600.0],["2006-01-30",10.5473,11.0396,10.5473,10.9279,1003500.0],["2006-01-31",10.9685,11.0091,10.801,10.9381,514400.0],["2006-02-01",10.8518,10.9584,10.7604,10.867,485000.0],["2006-02-02",10.8264,10.9787,10.6183,10.6285,767100.0],["2006-02-03",10.5574,10.6691,10.4204,10.5371,357400.0],["2006-02-06",10.5828,10.6589,10.4914,10.6437,461600.0],["2006-02-07",10.5929,10.6386,10.3595,10.4153,717200.0],["2006-02-08",10.5219,10.5777,10.3442,10.5726,434100.0],["2006-02-09",10.5422,10.7452,10.5168,10.5828,501300.0],["2006-02-10",10.6031,10.6538,10.3341,10.5422,511700.0],["2006-02-13",10.4813,10.5726,10.3645,10.4051,598900.0],["2006-02-14",10.4051,10.7503,10.3595,10.6335,979500.0],["2006-02-15",10.6995,10.8061,10.4914,10.7858,447100.0],["2006-02-16",10.7554,10.7554,10.5269,10.6691,679100.0],["2006-02-17",10.6183,10.6792,10.4051,10.5066,500600.0],["2006-02-21",10.5676,10.6437,10.2478,10.2884,703800.0],["2006-02-22",10.3544,10.4305,10.263,10.4102,501100.0],["2006-02-23",10.3595,10.4254,10.2529,10.263,623300.0],["2006-02-24",10.2427,10.2985,9.928,9.9991,883000.0],["2006-02-27",9.9839,10.0854,9.8671,10.0143,943300.0],["2006-02-28",9.9483,9.994,9.791,9.862,744200.0],["2006-03-01",9.9483,10.1767,9.8417,10.1463,511000.0],["2006-03-02",10.0904,10.1513,9.9483,9.9635,544900.0],["2006-03-03",9.9026,10.0245,9.862,9.9331,355200.0],["2006-03-06",9.9737,9.9737,9.7148,9.7961,705200.0],["2006-03-07",9.7301,9.8113,9.6692,9.7554,340400.0],["2006-03-08",9.7453,9.8671,9.6489,9.7757,455500.0],["2006-03-09",9.8164,10.0092,9.8113,9.8976,415200.0],["2006-03-10",9.9331,10.2478,9.9229,10.1209,609600.0],["2006-03-13",10.1057,10.2782,10.1057,10.2021,498500.0],["2006-03-14",10.2326,10.3138,10.1209,10.2985,292500.0],["2006-03-15",10.3544,10.3544,10.0498,10.197,625700.0],["2006-03-16",10.2884,10.2884,9.791,9.8367,934100.0],["2006-03-17",9.8367,9.9128,9.5423,9.8773,1160300.0],["2006-03-20",9.8773,10.0803,9.8113,10.0346,490100.0],["2006-03-21",9.9179,10.0651,9.9128,9.9179,393700.0],["2006-03-22",9.8671,10.0143,9.8468,9.9433,684200.0],["2006-03-23",9.8367,9.8367,9.5829,9.6438,837300.0],["2006-03-24",9.6844,9.8062,9.6184,9.6286,554900.0],["2006-03-27",9.6641,9.6793,9.4408,9.4814,951800.0],["2006-03-28",9.5372,9.6235,9.4357,9.5727,798600.0],["2006-03-29",9.5829,9.6235,9.3595,9.3646,525600.0],["2006-03-30",9.3392,9.3798,9.2174,9.2225,1215000.0],["2006-03-31",9.2631,9.4001,9.2377,9.324,839200.0],["2006-04-03",9.3646,9.6336,9.3646,9.6032,1187600.0],["2006-04-04",9.6184,9.7707,9.6133,9.7098,626500.0],["2006-04-05",9.7047,9.8671,9.6895,9.8265,588900.0],["2006-04-06",9.7961,9.8722,9.6286,9.8417,431400.0],["2006-04-07",9.8976,10.0245,9.8417,9.9382,598100.0],["2006-04-10",9.9128,9.9382,9.7504,9.8164,795800.0],["2006-04-11",9.7707,9.8164,9.4255,9.4357,881400.0],["2006-04-12",9.4967,9.5171,9.3645,9.4204,541700.0],["2006-04-13",9.3645,9.4662,9.3187,9.4408,498100.0],["2006-04-17",9.4611,9.5374,9.3187,9.4459,990200.0],["2006-04-18",9.4611,10.0461,9.4611,9.9647,1941600.0],["2006-04-19",9.9189,10.1122,9.9036,9.9901,849700.0],["2006-04-20",10.1631,10.687,10.1173,10.1681,1893100.0],["2006-04-21",10.2546,10.275,10.0766,10.1173,964300.0],["2006-04-24",10.0664,10.0664,9.8477,9.8477,758100.0],["2006-04-25",9.9291,9.9952,9.7663,9.9087,640300.0],["2006-04-26",9.9291,9.9698,9.863,9.9036,453700.0],["2006-04-27",9.8324,10.0461,9.7409,9.863,395300.0],["2006-04-28",9.8426,9.9036,9.7104,9.7561,378900.0],["2006-05-01",9.8019,9.8731,9.6188,9.6442,423900.0],["2006-05-02",9.6798,9.7663,9.5374,9.7053,486000.0],["2006-05-03",9.6747,9.8884,9.6544,9.8121,536700.0],["2006-05-04",9.8019,10.219,9.8019,10.1834,848800.0],["2006-05-05",10.2241,10.3665,10.1732,10.3106,530200.0],["2006-05-08",10.3055,10.3564,10.2495,10.3564,418900.0],["2006-05-09",10.3106,10.3818,10.2546,10.3818,632500.0],["2006-05-10",10.3157,10.3716,10.2444,10.2801,569900.0],["2006-05-11",10.3462,10.3462,10.0715,10.1122,434400.0],["2006-05-12",10.0562,10.1275,9.7511,9.8935,738600.0],["2006-05-15",9.8121,10.1529,9.7816,10.0969,704200.0],["2006-05-16",10.1275,10.1275,9.8477,9.863,386900.0],["2006-05-17",9.7816,9.863,9.5832,9.6493,613400.0],["2006-05-18",9.7002,9.9036,9.629,9.7053,531600.0],["2006-05-19",9.7205,9.8324,9.6137,9.7307,582800.0],["2006-05-22",9.6493,9.9291,9.5628,9.8019,903300.0],["2006-05-23",9.868,10.0817,9.7561,9.7663,449700.0],["2006-05-24",9.751,9.9698,9.6137,9.8986,863200.0],["2006-05-25",9.985,10.0919,9.8375,10.0359,862600.0],["2006-05-26",10.0512,10.0969,9.9799,10.0664,441800.0],["2006-05-30",10.0054,10.0054,9.751,9.7561,348500.0],["2006-05-31",9.8172,9.9189,9.7409,9.9036,712200.0],["2006-06-01",9.868,10.275,9.8528,10.275,612100.0],["2006-06-02",10.3004,10.3564,10.1529,10.3157,529900.0],["2006-06-05",10.2902,10.2902,9.8833,9.8884,381700.0],["2006-06-06",9.8935,9.9799,9.7002,9.9698,615200.0],["2006-06-07",10.0613,10.2088,9.9596,9.9596,467100.0],["2006-06-08",9.9749,10.0308,9.69,9.9342,898500.0],["2006-06-09",9.9749,10.1529,9.868,9.9087,335400.0],["2006-06-12",9.9189,10.1173,9.8528,9.8579,541300.0],["2006-06-13",9.8019,9.9443,9.6646,9.746,607200.0],["2006-06-14",9.8121,9.8324,9.5985,9.7816,380500.0],["2006-06-15",9.8172,10.1122,9.7867,10.0206,452300.0],["2006-06-16",10.0054,10.0512,9.868,9.9545,1064500.0],["2006-06-19",9.9698,9.985,9.7053,9.8324,641600.0],["2006-06-20",9.7968,10.0003,9.7816,9.9087,495100.0],["2006-06-21",9.8935,10.1529,9.868,10.0613,650600.0],["2006-06-22",10.0359,10.1427,9.9342,10.1122,322800.0],["2006-06-23",10.1427,10.3665,10.0359,10.3513,962900.0],["2006-06-26",10.3869,10.4225,10.1631,10.2648,591000.0],["2006-06-27",10.2343,10.3462,9.9494,9.9698,563200.0],["2006-06-28",10.0206,10.0359,9.8274,10.0156,540600.0],["2006-06-29",10.1252,10.3801,9.9977,10.3801,986800.0],["2006-06-30",10.3954,10.4311,10.1914,10.3342,675700.0],["2006-07-03",10.3087,10.6503,10.3087,10.6503,325100.0],["2006-07-05",10.533,10.6248,10.2475,10.4668,534200.0],["2006-07-06",10.4616,10.5432,10.2067,10.2883,427100.0],["2006-07-07",10.2322,10.3342,10.0946,10.1507,411900.0],["2006-07-10",10.1456,10.2985,10.1405,10.2475,741700.0],["2006-07-11",10.2067,10.375,10.1201,10.3546,606700.0],["2006-07-12",10.375,10.4413,10.2475,10.3189,464100.0],["2006-07-13",10.2475,10.3342,9.8957,9.9875,1188000.0],["2006-07-14",9.9416,10.0028,9.5032,9.804,759300.0],["2006-07-17",9.7377,9.9416,9.5898,9.6204,615400.0],["2006-07-18",9.5338,9.6459,9.3553,9.6306,917300.0],["2006-07-19",9.5796,9.6357,9.3604,9.5185,748300.0],["2006-07-20",9.7887,9.9926,9.1514,9.1514,1915600.0],["2006-07-21",9.1259,9.3247,8.7486,9.2789,1220200.0],["2006-07-24",9.3349,9.5491,9.3043,9.4063,658500.0],["2006-07-25",9.3145,9.4624,9.2279,9.4012,992400.0],["2006-07-26",9.3553,9.3808,8.9933,9.0035,1426700.0],["2006-07-27",9.0749,9.0953,8.8608,8.922,939200.0],["2006-07-28",8.9882,9.2636,8.922,9.1412,777100.0],["2006-07-31",9.1463,9.2126,9.0749,9.1769,655700.0],["2006-08-01",9.2177,9.2738,8.9781,9.1157,985900.0],["2006-08-02",9.182,9.34,9.1565,9.2534,614000.0],["2006-08-03",9.1667,9.6153,9.1361,9.5134,874200.0],["2006-08-04",9.6459,9.7887,9.3247,9.4369,779900.0],["2006-08-07",9.3808,9.4165,9.1973,9.2789,388000.0],["2006-08-08",9.3298,9.3604,9.1514,9.1667,536700.0],["2006-08-09",9.2789,9.3043,8.8965,8.9271,967500.0],["2006-08-10",8.8965,9.1463,8.8965,9.0749,822600.0],["2006-08-11",9.0902,9.0902,8.8557,8.8659,408900.0],["2006-08-14",8.9526,9.2432,8.8761,9.1004,571100.0],["2006-08-15",9.2534,9.4777,9.1871,9.442,485500.0],["2006-08-16",9.5032,9.6816,9.4726,9.6816,456100.0],["2006-08-17",9.6255,9.7887,9.5746,9.5746,923000.0],["2006-08-18",9.6,9.6051,9.391,9.5134,403800.0],["2006-08-21",9.442,9.442,9.289,9.2941,379200.0],["2006-08-22",9.2636,9.4624,9.2279,9.3349,442500.0],["2006-08-23",9.3808,9.442,9.1871,9.2891,493600.0],["2006-08-24",9.3298,9.3808,9.1463,9.1718,385900.0],["2006-08-25",9.131,9.2687,9.131,9.2177,274100.0],["2006-08-28",9.1871,9.5949,9.1871,9.4981,479100.0],["2006-08-29",9.4471,9.5593,9.284,9.5236,487400.0],["2006-08-30",9.5644,9.6561,9.3502,9.3604,597500.0],["2006-08-31",9.4114,9.5185,9.3145,9.4471,372500.0],["2006-09-01",9.5287,9.544,9.3961,9.493,262600.0],["2006-09-05",9.0443,9.442,9.0443,9.391,1325700.0],["2006-09-06",9.2585,9.2585,9.0545,9.1106,1035100.0],["2006-09-07",9.0494,9.2381,9.0188,9.1259,653000.0],["2006-09-08",9.1055,9.2177,9.0647,9.1514,850300.0],["2006-09-11",9.1361,9.5032,9.1361,9.4879,1285000.0],["2006-09-12",9.5236,9.9212,9.4777,9.9059,587700.0],["2006-09-13",9.8753,9.9722,9.8142,9.9467,601000.0],["2006-09-14",9.8906,9.9212,9.5898,9.6918,857400.0],["2006-09-15",9.7632,9.8244,9.3961,9.4777,1079600.0],["2006-09-18",9.4216,9.6561,9.3808,9.6306,609500.0],["2006-09-19",9.5949,9.6051,9.4063,9.5185,989200.0],["2006-09-20",9.6,9.8906,9.5847,9.6969,498500.0],["2006-09-21",9.6969,9.7887,9.5491,9.5847,752200.0],["2006-09-22",9.5185,9.5593,9.3502,9.3859,518200.0],["2006-09-25",9.3757,9.4369,9.2534,9.3808,515000.0],["2006-09-26",9.3757,9.6765,9.3757,9.6102,389100.0],["2006-09-27",9.5491,9.5949,9.4165,9.5389,1212200.0],["2006-09-28",9.6232,9.6232,9.4137,9.5005,701700.0],["2006-09-29",9.4648,9.6692,9.3012,9.5619,1061600.0],["2006-10-02",9.429,9.5414,9.3319,9.3626,486500.0],["2006-10-03",9.3728,9.7407,9.3421,9.6436,1175400.0],["2006-10-04",9.6794,10.0116,9.5312,10.0065,1006000.0],["2006-10-05",9.9707,10.2313,9.9298,10.2007,991500.0],["2006-10-06",10.1291,10.1649,9.9554,9.9605,679500.0],["2006-10-09",9.9094,10.262,9.8174,10.2211,594000.0],["2006-10-10",10.2825,10.6095,10.2825,10.5278,996800.0],["2006-10-11",10.5022,10.5226,10.2978,10.3591,733000.0],["2006-10-12",10.3898,10.4409,10.2876,10.4102,801700.0],["2006-10-13",10.124,10.3847,10.0218,10.0729,1396300.0],["2006-10-16",10.0167,10.3387,10.0167,10.2773,576400.0],["2006-10-17",9.5568,9.8685,9.4801,9.5159,2657600.0],["2006-10-18",9.5108,9.5721,9.1377,9.1786,2156900.0],["2006-10-19",9.1326,9.429,9.1224,9.3217,1087300.0],["2006-10-20",9.3523,9.3677,9.0661,9.2603,972100.0],["2006-10-23",9.0866,9.291,8.969,9.1479,1054500.0],["2006-10-24",9.061,9.2552,8.9844,9.2552,949800.0],["2006-10-25",9.2859,9.4137,9.1786,9.3677,799500.0],["2006-10-26",9.4034,9.4545,9.2552,9.3523,943800.0],["2006-10-27",9.291,9.5005,9.2655,9.3114,1340100.0],["2006-10-30",9.199,9.4648,9.1939,9.4341,550600.0],["2006-10-31",9.4801,9.5567,9.3523,9.3779,777200.0],["2006-11-01",9.3114,9.4954,9.2757,9.2757,959100.0],["2006-11-02",9.4545,9.4852,9.2195,9.3421,1205600.0],["2006-11-03",9.4137,9.4903,9.2297,9.2859,722900.0],["2006-11-06",9.4545,9.8685,9.4545,9.5823,2221700.0],["2006-11-07",9.5976,9.7663,9.5312,9.6794,906500.0],["2006-11-08",9.6027,9.7612,9.5516,9.705,745300.0],["2006-11-09",9.751,9.7561,9.5568,9.5823,610600.0],["2006-11-10",9.6232,9.8276,9.5312,9.8123,762800.0],["2006-11-13",9.8174,9.9043,9.7765,9.8685,808900.0],["2006-11-14",9.7458,9.94,9.7458,9.9196,625100.0],["2006-11-15",9.9605,10.0525,9.8889,10.0218,782900.0],["2006-11-16",10.0882,10.0934,9.9554,10.032,979200.0],["2006-11-17",9.9809,10.0525,9.9043,9.9349,485800.0],["2006-11-20",9.9349,9.9349,9.8123,9.8736,521700.0],["2006-11-21",9.8634,9.8685,9.7356,9.7714,730400.0],["2006-11-22",9.659,9.705,9.5312,9.6947,942400.0],["2006-11-24",9.613,9.7101,9.5874,9.6641,221000.0],["2006-11-27",9.6692,9.751,9.5516,9.6027,718500.0],["2006-11-28",9.5976,9.5976,9.4597,9.5312,656500.0],["2006-11-29",9.6079,9.6232,9.4085,9.4545,796900.0],["2006-11-30",9.475,9.5772,9.4034,9.5261,781500.0],["2006-12-01",9.5568,9.5619,9.2706,9.3932,948200.0],["2006-12-04",9.4494,9.5108,9.3421,9.4034,795100.0],["2006-12-05",9.475,9.5108,9.3166,9.4699,903800.0],["2006-12-06",9.4443,9.5312,9.4341,9.4801,593800.0],["2006-12-07",9.4597,9.5823,9.4085,9.5261,941700.0],["2006-12-08",9.5159,9.5925,9.4545,9.4954,817700.0],["2006-12-11",9.4699,9.5312,9.4085,9.4392,466200.0],["2006-12-12",9.4545,9.4699,9.2195,9.2706,1078900.0],["2006-12-13",9.3063,9.337,9.1224,9.1275,833300.0],["2006-12-14",9.1683,9.3114,9.1224,9.2603,552200.0],["2006-12-15",9.2297,9.3472,9.1683,9.1888,935900.0],["2006-12-18",9.199,9.2297,9.0304,9.0457,591900.0],["2006-12-19",9.0201,9.0866,8.9741,9.015,1195000.0],["2006-12-20",9.0559,9.0764,8.969,9.0099,879500.0],["2006-12-21",9.0457,9.0815,8.8413,8.9026,1246600.0],["2006-12-22",8.9384,8.969,8.8668,8.9435,910000.0],["2006-12-26",8.9741,9.1019,8.9537,9.0866,448200.0],["2006-12-27",9.1428,9.2399,9.0917,9.1888,597500.0],["2006-12-28",9.1326,9.199,9.0099,9.0304,771800.0],["2006-12-29",9.0048,9.0815,8.9128,8.9333,688700.0],["2007-01-03",8.9844,9.4034,8.9844,9.2961,1328500.0],["2007-01-04",9.5497,9.7137,9.3243,9.6778,1461800.0],["2007-01-05",9.6061,9.6727,9.4216,9.4472,766200.0],["2007-01-08",9.4268,9.5548,9.3294,9.4626,577300.0],["2007-01-09",9.4985,9.6214,9.4729,9.5497,760700.0],["2007-01-10",9.5241,9.5805,9.4472,9.5036,431700.0],["2007-01-11",9.5804,9.729,9.5241,9.6061,555800.0],["2007-01-12",9.5753,9.7393,9.5497,9.7239,749400.0],["2007-01-16",9.7803,9.9288,9.7393,9.852,714300.0],["2007-01-17",9.8315,9.8674,9.7598,9.8008,535500.0],["2007-01-18",9.77,9.8674,9.7649,9.8059,597200.0],["2007-01-19",9.7598,9.9288,9.7598,9.8981,608800.0],["2007-01-22",9.9852,10.0159,9.8469,9.9083,1066200.0],["2007-01-23",9.3806,9.8878,9.3192,9.5805,1917500.0],["2007-01-24",9.5702,9.6266,9.4473,9.5395,1099100.0],["2007-01-25",9.5343,9.5395,9.3602,9.4114,603700.0],["2007-01-26",9.4421,9.4677,9.2474,9.2679,724800.0],["2007-01-29",9.2372,9.4421,9.2269,9.3806,763000.0],["2007-01-30",9.4011,9.519,9.3653,9.5036,520500.0],["2007-01-31",9.4729,9.7803,9.4729,9.7393,775200.0],["2007-02-01",9.7854,9.8878,9.7751,9.8674,718900.0],["2007-02-02",9.9237,9.9288,9.8161,9.8725,497800.0],["2007-02-05",9.8417,9.8878,9.77,9.7956,374200.0],["2007-02-06",9.8212,9.8469,9.7751,9.8212,483700.0],["2007-02-07",9.8059,9.8725,9.7598,9.7854,869500.0],["2007-02-08",9.7649,9.77,9.6266,9.7341,412700.0],["2007-02-09",9.7905,9.7956,9.6112,9.6829,533400.0],["2007-02-12",9.6829,9.8212,9.5805,9.7137,655000.0],["2007-02-13",9.7649,9.8725,9.7341,9.8469,714100.0],["2007-02-14",9.9083,10.062,9.8264,10.0569,686200.0],["2007-02-15",10.0057,10.1491,9.9647,10.1184,516200.0],["2007-02-16",10.1389,10.1389,9.9801,10.0415,588200.0],["2007-02-20",10.0159,10.2772,9.9903,10.2721,619100.0],["2007-02-21",10.2618,10.4155,10.1952,10.395,693300.0],["2007-02-22",10.4207,10.5334,10.3336,10.4463,1062800.0],["2007-02-23",10.4616,10.6922,10.395,10.6615,1205100.0],["2007-02-26",10.6871,10.7178,10.226,10.2362,1715800.0],["2007-02-27",10.1184,10.1799,9.8469,9.8981,1409800.0],["2007-02-28",9.9032,10.0467,9.7854,9.8776,698500.0],["2007-03-01",9.6983,9.9288,9.6727,9.8469,697800.0],["2007-03-02",9.8674,9.8674,9.5292,9.5343,1465500.0],["2007-03-05",9.4934,9.6009,9.355,9.355,740300.0],["2007-03-06",9.4216,9.4934,9.3294,9.3448,616100.0],["2007-03-07",9.2987,9.4575,9.2935,9.4011,914900.0],["2007-03-08",9.4216,9.5753,9.4216,9.4729,555000.0],["2007-03-09",9.5753,9.5958,9.4473,9.5241,446900.0],["2007-03-12",9.4729,9.5958,9.4626,9.4934,525400.0],["2007-03-13",9.4472,9.4472,9.1808,9.186,969400.0],["2007-03-14",9.1706,9.2372,9.0169,9.2167,1121100.0],["2007-03-15",9.2372,9.3294,9.2218,9.2987,804900.0],["2007-03-16",9.2833,9.2935,9.1142,9.2013,1000800.0],["2007-03-19",9.2372,9.2423,9.0989,9.1245,609800.0],["2007-03-20",9.1091,9.3243,9.1091,9.2936,831800.0],["2007-03-21",9.4729,9.5856,9.2987,9.519,1460300.0],["2007-03-22",9.5702,9.6675,9.5036,9.5446,1201900.0],["2007-03-23",9.5548,9.6419,9.5446,9.6163,658100.0],["2007-03-26",9.6368,9.6368,9.4165,9.437,496800.0],["2007-03-27",9.396,9.4011,9.2474,9.3704,567700.0],["2007-03-28",9.3448,9.3448,9.2167,9.2321,731400.0],["2007-03-29",9.3294,9.3294,9.2065,9.2372,727700.0],["2007-03-30",9.2782,9.3397,9.2218,9.3089,914300.0],["2007-04-02",9.2423,9.4216,9.2167,9.3499,506600.0],["2007-04-03",9.4319,9.5395,9.3858,9.5292,958400.0],["2007-04-04",9.5446,9.56,9.3397,9.3704,886000.0],["2007-04-05",9.4268,9.5292,9.3192,9.5138,467900.0],["2007-04-09",9.5805,9.7854,9.5651,9.6163,796100.0],["2007-04-10",9.5958,9.7649,9.5958,9.6675,636100.0],["2007-04-11",9.6932,9.6932,9.5395,9.6112,676200.0],["2007-04-12",9.6035,9.7781,9.4802,9.7781,368000.0],["2007-04-13",9.8089,9.8089,9.6343,9.7421,692300.0],["2007-04-16",9.8089,9.9116,9.7986,9.8705,659900.0],["2007-04-17",9.5727,9.7576,9.3159,9.6138,2245500.0],["2007-04-18",9.5829,9.6703,9.547,9.6189,775600.0],["2007-04-19",9.5727,9.9065,9.4751,9.8962,1227400.0],["2007-04-20",10.0041,10.0503,9.8654,9.9322,752100.0],["2007-04-23",9.9116,9.9681,9.8038,9.8089,557600.0],["2007-04-24",9.8449,9.8859,9.7165,9.7524,622100.0],["2007-04-25",9.85,9.9681,9.7986,9.9219,722600.0],["2007-04-26",9.9578,9.9887,9.85,9.9322,521200.0],["2007-04-27",9.8603,9.8859,9.7524,9.8397,608500.0],["2007-04-30",9.8808,9.8911,9.7113,9.7113,995500.0],["2007-05-01",9.7165,9.7935,9.6138,9.6908,695500.0],["2007-05-02",9.6651,10.0246,9.6446,9.9733,1187000.0],["2007-05-03",10.0143,10.1324,9.9732,9.9835,671700.0],["2007-05-04",9.9373,10.0195,9.9373,10.0195,607500.0],["2007-05-07",10.0349,10.117,10.0092,10.0657,680100.0],["2007-05-08",10.0349,10.04,9.9014,9.9784,938000.0],["2007-05-09",9.9476,10.0092,9.8808,9.9733,671200.0],["2007-05-10",9.9476,9.9476,9.6189,9.6292,1228500.0],["2007-05-11",9.6446,9.7267,9.5932,9.7165,669900.0],["2007-05-14",9.7216,9.7216,9.547,9.5932,705100.0],["2007-05-15",9.6189,9.8295,9.6086,9.7113,883600.0],["2007-05-16",9.7062,9.7473,9.6086,9.7473,685200.0],["2007-05-17",9.6959,9.7576,9.5521,9.6292,822100.0],["2007-05-18",9.6754,9.7627,9.5059,9.6703,768900.0],["2007-05-21",9.6497,9.7627,9.6138,9.7524,906800.0],["2007-05-22",9.7884,9.8449,9.7216,9.7986,798000.0],["2007-05-23",9.8449,9.9373,9.7576,9.8911,1047400.0],["2007-05-24",9.9116,10.0041,9.7781,9.814,914800.0],["2007-05-25",9.8654,9.9116,9.7781,9.7781,512300.0],["2007-05-29",9.8346,9.8911,9.7473,9.7884,756100.0],["2007-05-30",9.7062,9.9168,9.6908,9.9168,759500.0],["2007-05-31",9.9322,9.9578,9.8603,9.927,746700.0],["2007-06-01",9.9938,10.0143,9.8808,9.9116,607300.0],["2007-06-04",9.9065,9.9219,9.8449,9.8603,716100.0],["2007-06-05",9.8141,9.9065,9.7884,9.8757,511000.0],["2007-06-06",9.85,9.8551,9.7165,9.8295,682400.0],["2007-06-07",9.7678,9.7884,9.6189,9.6189,734100.0],["2007-06-08",9.5829,9.7319,9.547,9.6446,906500.0],["2007-06-11",9.624,9.6651,9.5316,9.5984,789100.0],["2007-06-12",9.5265,9.6959,9.511,9.5573,843200.0],["2007-06-13",9.624,9.773,9.547,9.773,559400.0],["2007-06-14",9.7165,10.0143,9.7165,9.9578,1186500.0],["2007-06-15",10.0811,10.1376,10.0195,10.0246,985300.0],["2007-06-18",10.1016,10.1016,9.8603,9.9322,720000.0],["2007-06-19",10.1581,10.2711,10.0349,10.2198,1737700.0],["2007-06-20",10.2198,10.2249,10.0606,10.0606,762200.0],["2007-06-21",10.0143,10.153,9.963,10.1119,685000.0],["2007-06-22",10.1068,10.1324,9.9784,10.0451,1085500.0],["2007-06-25",10.1222,10.3635,10.1222,10.2762,1966600.0],["2007-06-26",10.3225,10.3481,10.2043,10.2249,1585600.0],["2007-06-27",10.2198,10.42,10.1838,10.3944,1170800.0],["2007-06-28",10.3686,10.487,10.2657,10.451,859700.0],["2007-06-29",10.4819,10.5025,10.2914,10.3738,1306300.0],["2007-07-02",10.4098,10.4973,10.348,10.4355,833200.0],["2007-07-03",10.451,10.6518,10.451,10.6415,669800.0],["2007-07-05",10.6569,10.6569,10.4458,10.5848,754500.0],["2007-07-06",10.6209,10.6775,10.5282,10.6312,610000.0],["2007-07-09",10.693,10.7805,10.6466,10.7547,1124700.0],["2007-07-10",10.765,10.7856,10.5437,10.5951,1075600.0],["2007-07-11",10.6312,10.729,10.5179,10.7033,622700.0],["2007-07-12",10.7496,10.9916,10.7444,10.9916,1286600.0],["2007-07-13",10.9401,10.9864,10.8062,10.8114,884200.0],["2007-07-16",10.7908,10.9143,10.7341,10.8474,1153900.0],["2007-07-17",10.7908,10.832,10.5848,10.626,1267900.0],["2007-07-18",10.6054,10.6827,10.4407,10.6054,991800.0],["2007-07-19",10.6054,10.7702,10.5849,10.6054,1059200.0],["2007-07-20",10.5797,10.5951,10.2348,10.3532,1239300.0],["2007-07-23",10.3789,10.415,10.1524,10.1781,1027200.0],["2007-07-24",10.1318,10.209,9.9876,10.1781,1169900.0],["2007-07-25",10.2759,10.3171,10.0031,10.1369,897300.0],["2007-07-26",9.9979,10.173,9.9053,10.0649,1336000.0],["2007-07-27",10.0855,10.2348,9.9465,10.0082,905000.0],["2007-07-30",10.0082,10.276,9.9156,10.1164,806900.0],["2007-07-31",10.2039,10.2554,10.0082,10.0082,993800.0],["2007-08-01",9.9979,10.1627,9.8589,10.1524,1125000.0],["2007-08-02",10.2605,10.3995,10.0958,10.1987,1004000.0],["2007-08-03",10.1781,10.1833,9.8126,9.8332,1028700.0],["2007-08-06",9.9053,10.173,9.7766,10.1678,1336100.0],["2007-08-07",10.1318,10.5025,10.0134,10.4664,1734800.0],["2007-08-08",10.5746,11.3262,10.5231,10.9298,2746000.0],["2007-08-09",10.6621,11.3211,10.5591,11.0328,2434200.0],["2007-08-10",10.8165,10.9761,10.3326,10.4098,1815800.0],["2007-08-13",10.5282,10.6312,10.0803,10.2862,988000.0],["2007-08-14",10.276,10.3738,9.9722,9.9825,545600.0],["2007-08-15",9.9413,10.1884,9.8795,9.8847,786500.0],["2007-08-16",9.7714,10.0391,9.6788,9.8383,2225000.0],["2007-08-17",10.1833,10.2657,9.8795,10.0443,1882500.0],["2007-08-20",10.0906,10.312,10.07,10.1112,812600.0],["2007-08-21",10.1112,10.1678,9.895,9.9568,515800.0],["2007-08-22",10.0649,10.2657,9.9207,9.9413,838500.0],["2007-08-23",9.9928,10.0597,9.6376,9.6633,1177700.0],["2007-08-24",9.7045,9.8075,9.5912,9.6376,1567900.0],["2007-08-27",9.6582,9.6788,9.5243,9.6324,680100.0],["2007-08-28",9.6015,9.6015,9.375,9.4007,900000.0],["2007-08-29",9.4883,9.6118,9.4265,9.6118,548800.0],["2007-08-30",9.5037,9.6736,9.3905,9.4471,482900.0],["2007-08-31",9.5758,9.6427,9.4883,9.5809,422400.0],["2007-09-04",9.6273,9.8795,9.5603,9.7302,986400.0],["2007-09-05",9.6839,9.6839,9.339,9.4368,1133100.0],["2007-09-06",9.4934,9.5449,9.3647,9.5295,538900.0],["2007-09-07",9.375,9.4574,9.2206,9.2926,970900.0],["2007-09-10",9.3596,9.4162,9.1124,9.2051,708300.0],["2007-09-11",9.2617,9.4316,9.1845,9.375,706900.0],["2007-09-12",9.3647,9.3853,9.2617,9.2978,707300.0],["2007-09-13",9.3338,9.375,9.1536,9.2103,1154500.0],["2007-09-14",9.1691,9.339,9.1279,9.2669,616000.0],["2007-09-17",9.2103,9.2514,9.0816,9.1124,694500.0],["2007-09-18",9.1382,9.4677,9.0558,9.4368,601900.0],["2007-09-19",9.4728,9.5964,9.2051,9.3441,918000.0],["2007-09-20",9.339,9.339,9.0713,9.0867,521400.0],["2007-09-21",9.1742,9.2103,9.0764,9.0764,809100.0],["2007-09-24",9.0507,9.1021,8.8396,8.8499,500900.0],["2007-09-25",8.8035,8.8911,8.6028,8.8808,642700.0],["2007-09-26",8.8911,8.8962,8.7572,8.819,481500.0],["2007-09-27",8.8603,9.0668,8.788,8.9584,535800.0],["2007-09-28",8.9326,8.9997,8.8396,8.8551,472100.0],["2007-10-01",8.7106,8.9326,8.7106,8.8655,551100.0],["2007-10-02",8.8809,9.0926,8.8655,9.072,616800.0],["2007-10-03",9.0513,9.1288,8.8087,8.8706,1153800.0],["2007-10-04",8.8861,8.9842,8.7932,8.9377,644200.0],["2007-10-05",9.1598,9.5109,9.0978,9.3147,1123300.0],["2007-10-08",9.263,9.263,8.9842,9.0565,662400.0],["2007-10-09",9.0668,9.2062,8.9687,9.1288,504400.0],["2007-10-10",9.0772,9.1494,8.9326,8.9326,563600.0],["2007-10-11",8.9481,9.0668,8.7828,8.8293,851100.0],["2007-10-12",8.7983,8.8345,8.6899,8.819,990400.0],["2007-10-15",8.7777,9.0875,8.7261,9.0772,1515400.0],["2007-10-16",9.3456,9.5987,9.2475,9.4489,2261800.0],["2007-10-17",9.4489,9.5935,9.2527,9.3663,1172000.0],["2007-10-18",9.3095,9.4954,9.2217,9.4747,1593900.0],["2007-10-19",9.4851,9.4851,9.2579,9.294,997300.0],["2007-10-22",8.9532,9.5522,8.9532,9.3973,1517000.0],["2007-10-23",9.4954,9.5315,9.2062,9.5212,841800.0],["2007-10-24",9.4747,9.5315,9.2889,9.4438,730200.0],["2007-10-25",9.4438,9.6193,9.3095,9.5677,927600.0],["2007-10-26",9.6503,9.7277,9.4851,9.6968,572200.0],["2007-10-29",9.6968,9.7432,9.5264,9.5987,649600.0],["2007-10-30",9.1546,9.9136,9.1546,9.8,1167900.0],["2007-10-31",9.831,9.9394,9.7174,9.8207,901500.0],["2007-11-01",9.6606,9.6606,9.4334,9.4954,1319800.0],["2007-11-02",9.547,9.6968,9.325,9.6245,685700.0],["2007-11-05",9.5419,9.9291,9.4179,9.8826,1090300.0],["2007-11-06",9.8723,9.9704,9.8052,9.9446,1113600.0],["2007-11-07",9.8104,9.8413,9.5522,9.5728,1199900.0],["2007-11-08",9.6141,9.7587,9.516,9.7122,1152500.0],["2007-11-09",9.6038,10.1098,9.5264,9.9911,1364800.0],["2007-11-12",9.9653,10.1511,9.8517,9.862,1410600.0],["2007-11-13",9.9239,10.0892,9.862,10.0737,985100.0],["2007-11-14",10.1047,10.1047,9.7071,9.7484,835500.0],["2007-11-15",9.6555,9.6761,9.2217,9.2579,1756000.0],["2007-11-16",9.2579,9.2579,8.8242,8.9016,2535700.0],["2007-11-19",8.8035,9.041,8.6538,8.9997,2331400.0],["2007-11-20",9.0926,9.1598,8.7777,8.9068,1575200.0],["2007-11-21",8.8345,8.9997,8.7519,8.9068,1124900.0],["2007-11-23",8.9532,9.0204,8.8655,8.8706,280300.0],["2007-11-26",8.85,9.0204,8.6847,8.6899,767300.0],["2007-11-27",8.7467,8.819,8.6021,8.7364,952800.0],["2007-11-28",8.7829,9.0772,8.7364,9.0359,1278300.0],["2007-11-29",8.9791,9.0204,8.8035,8.8706,487500.0],["2007-11-30",8.9739,9.2166,8.9687,9.0617,863900.0],["2007-12-03",9.041,9.1081,8.881,8.9894,886800.0],["2007-12-04",8.9068,8.9997,8.8655,8.8655,601900.0],["2007-12-05",9.0152,9.2475,8.9068,9.0926,532400.0],["2007-12-06",9.072,9.3611,9.0462,9.3457,707200.0],["2007-12-07",9.294,9.6451,9.2475,9.5728,1044400.0],["2007-12-10",9.578,9.9549,9.4747,9.9394,1000300.0],["2007-12-11",9.9291,10.0634,9.547,9.5935,1476300.0],["2007-12-12",9.8104,9.8723,9.3198,9.4644,1246000.0],["2007-12-13",9.387,9.516,9.2682,9.4696,632900.0],["2007-12-14",9.3353,9.4541,9.1701,9.1701,860800.0],["2007-12-17",9.0978,9.263,8.881,8.9016,885100.0],["2007-12-18",8.9687,9.041,8.7519,8.9997,1226200.0],["2007-12-19",8.9429,8.9997,8.7777,8.8758,729100.0],["2007-12-20",8.9223,9.0513,8.7467,9.0359,478400.0],["2007-12-21",9.1804,9.3353,8.9945,8.9945,1177700.0],["2007-12-24",9.0152,9.1391,8.9119,9.0875,233600.0],["2007-12-26",9.01,9.1753,9.01,9.1391,356400.0],["2007-12-27",9.1288,9.1494,8.9584,8.9636,427200.0],["2007-12-28",9.0152,9.1494,8.9223,8.9739,414500.0],["2007-12-31",8.9429,9.103,8.7261,8.7932,423800.0],["2008-01-02",8.9636,9.3198,8.7261,8.7725,2010500.0],["2008-01-03",8.8396,8.9429,8.504,8.5298,2029200.0],["2008-01-04",8.4937,8.597,8.2252,8.2717,1359500.0],["2008-01-07",8.3338,8.484,8.1215,8.2924,1185000.0],["2008-01-08",8.339,8.4581,8.0749,8.0904,1100800.0],["2008-01-09",8.0749,8.1733,7.9039,8.1525,1438200.0],["2008-01-10",8.0749,8.4789,8.0075,8.3338,910900.0],["2008-01-11",8.2458,8.4944,8.0697,8.3494,1555700.0],["2008-01-14",8.5203,8.9088,8.4789,8.6964,1702600.0],["2008-01-15",8.5928,8.7327,8.4271,8.4944,1213500.0],["2008-01-16",8.4374,8.7534,8.3649,8.4167,1716700.0],["2008-01-17",8.4633,8.7223,8.339,8.3908,1687300.0],["2008-01-18",8.3908,8.6809,8.3649,8.6601,1597000.0],["2008-01-22",8.4167,8.888,7.9195,8.8052,1784800.0],["2008-01-23",8.8052,9.9654,8.5462,9.8566,2932200.0],["2008-01-24",9.898,9.9291,9.406,9.6598,2095300.0],["2008-01-25",9.7478,10.1,9.665,9.7841,2260100.0],["2008-01-28",9.6443,10.0949,9.5355,9.9965,1860300.0],["2008-01-29",9.9965,10.3331,9.9395,10.2244,1235500.0],["2008-01-30",10.1415,10.6232,10.0223,10.0482,1679300.0],["2008-01-31",9.898,10.5973,9.8048,10.5507,2244000.0],["2008-02-01",10.5921,10.6076,10.2451,10.5248,1082500.0],["2008-02-04",10.473,10.5921,10.1622,10.2036,1332900.0],["2008-02-05",10.012,10.4212,10.0068,10.1726,1379000.0],["2008-02-06",10.2451,10.2865,9.8773,9.898,1033400.0],["2008-02-07",9.898,10.1674,9.8152,10.1,1254800.0],["2008-02-08",9.9965,10.2761,9.8411,9.9809,752900.0],["2008-02-11",9.9654,10.0379,9.7945,9.8773,820300.0],["2008-02-12",9.9084,10.0793,9.8566,9.9084,690600.0],["2008-02-13",10.012,10.1,9.1004,9.4578,3202300.0],["2008-02-14",9.4785,9.5769,9.2869,9.3231,2077200.0],["2008-02-15",9.6598,9.7168,9.2454,9.4992,1565200.0],["2008-02-19",9.6184,9.6184,9.1781,9.2765,1175800.0],["2008-02-20",9.2402,9.4837,9.1367,9.3853,1235900.0],["2008-02-21",9.4578,9.5769,9.3853,9.4008,1408700.0],["2008-02-22",9.4112,9.4733,9.1263,9.3335,1239200.0],["2008-02-25",9.3076,9.5873,9.2351,9.5562,1185500.0],["2008-02-26",9.5148,9.7686,9.3853,9.7427,990900.0],["2008-02-27",9.7427,9.9706,9.5925,9.7582,1456500.0],["2008-02-28",9.6857,9.6857,9.3594,9.4008,1163900.0],["2008-02-29",9.2817,9.4008,9.1936,9.2143,1096400.0],["2008-03-03",9.3387,9.3904,9.1781,9.3179,1055500.0],["2008-03-04",9.2195,9.7219,9.2143,9.6235,1835100.0],["2008-03-05",9.6494,9.8307,9.5251,9.7168,840300.0],["2008-03-06",9.6442,9.7116,9.3645,9.3645,685600.0],["2008-03-07",9.2661,9.6391,9.2661,9.4526,906900.0],["2008-03-10",9.4681,9.608,9.2713,9.2817,849300.0],["2008-03-11",9.5148,9.7064,9.3076,9.6857,1205000.0],["2008-03-12",9.1988,9.4474,9.1004,9.1418,1902100.0],["2008-03-13",9.0693,9.551,8.8725,9.3956,2302000.0],["2008-03-14",9.4837,9.5148,9.2454,9.3335,2206900.0],["2008-03-17",9.1677,9.494,9.1677,9.3594,1376600.0],["2008-03-18",9.494,9.6028,9.3179,9.5821,1707000.0],["2008-03-19",9.0797,9.4215,8.8052,8.8155,3247900.0],["2008-03-20",8.8829,9.3024,8.8259,9.2454,2551900.0],["2008-03-24",9.3231,10.1829,9.2817,10.1829,3069200.0],["2008-03-25",10.2036,10.2295,9.8048,9.8929,2352400.0],["2008-03-26",9.8411,9.8825,9.6391,9.7478,945800.0],["2008-03-27",9.5976,9.8359,9.4474,9.6909,1234400.0],["2008-03-28",9.5769,9.7323,9.4526,9.4578,1041300.0],["2008-03-31",9.4319,9.6909,9.2817,9.6132,1220000.0],["2008-04-01",9.7634,9.9965,9.5562,9.898,1927800.0],["2008-04-02",9.9395,10.0741,9.7375,9.9913,920100.0],["2008-04-03",9.9032,10.157,9.7996,10.1311,853900.0],["2008-04-04",10.157,10.2036,9.9239,10.0482,640600.0],["2008-04-07",10.0845,10.2554,9.9498,10.069,928800.0],["2008-04-08",9.9602,10.1985,9.8307,10.0793,1197100.0],["2008-04-09",9.9447,9.9447,9.4526,9.4837,1551600.0],["2008-04-10",9.4785,9.7064,9.3904,9.5148,1517600.0],["2008-04-11",9.4474,9.5665,9.2972,9.3853,1329500.0],["2008-04-14",9.3283,9.4474,9.2454,9.2765,953800.0],["2008-04-15",9.2817,9.6028,9.204,9.5562,1352400.0],["2008-04-16",9.6287,9.9498,9.5096,9.898,1881500.0],["2008-04-17",9.4462,9.5553,9.1087,9.2749,3758700.0],["2008-04-18",9.4255,9.7994,9.2126,9.6955,2945300.0],["2008-04-21",9.5917,9.628,9.4514,9.602,1098900.0],["2008-04-22",9.5449,9.6072,9.3476,9.5138,1298900.0],["2008-04-23",9.5605,9.5865,9.3891,9.4774,676700.0],["2008-04-24",9.5034,9.8461,9.3476,9.8201,1051300.0],["2008-04-25",9.8669,9.9344,9.7682,9.8721,1071300.0],["2008-04-28",9.8669,10.1213,9.7838,10.1058,950900.0],["2008-04-29",10.1058,10.246,10.0902,10.2044,716800.0],["2008-04-30",10.2044,10.3135,10.0902,10.1006,1313900.0],["2008-05-01",9.9707,10.864,9.9707,10.8016,1512400.0],["2008-05-02",10.8588,10.9678,10.3187,10.5004,1834600.0],["2008-05-05",10.4122,10.4849,10.2148,10.2823,930800.0],["2008-05-06",10.2304,10.3966,10.1629,10.3395,1625000.0],["2008-05-07",10.355,10.4901,9.9655,9.9707,1417800.0],["2008-05-08",9.9915,10.1369,9.8669,10.0227,811000.0],["2008-05-09",9.9032,10.0019,9.8565,9.9084,1095400.0],["2008-05-12",9.8513,9.9967,9.7267,9.9967,1422500.0],["2008-05-13",9.9811,10.0746,9.8305,9.8565,1601100.0],["2008-05-14",9.9188,10.0383,9.7994,9.9344,1597000.0],["2008-05-15",9.9136,9.9915,9.7838,9.8928,1608300.0],["2008-05-16",9.9656,10.1213,9.4722,9.7474,1080700.0],["2008-05-19",9.5813,9.9292,9.5813,9.6799,1996600.0],["2008-05-20",9.628,9.7215,9.5086,9.5605,2592900.0],["2008-05-21",9.5345,9.7526,9.306,9.3787,2690700.0],["2008-05-22",9.3943,9.763,9.2956,9.6072,1545100.0],["2008-05-23",9.5449,9.5968,9.4151,9.4307,1576000.0],["2008-05-27",9.4307,9.7059,9.3683,9.6799,2071000.0],["2008-05-28",9.7111,9.8046,9.5917,9.6903,1533500.0],["2008-05-29",9.6436,9.8098,9.4982,9.7319,1239200.0],["2008-05-30",9.7526,9.898,9.6747,9.8357,1079000.0],["2008-06-02",9.8617,9.9032,9.7059,9.789,1280200.0],["2008-06-03",9.8617,10.0175,9.8357,9.9863,1653900.0],["2008-06-04",9.9292,10.4745,9.9292,10.4381,2343100.0],["2008-06-05",10.4433,10.4641,10.2356,10.407,1421400.0],["2008-06-06",10.2875,10.2875,9.9448,10.0279,1839700.0],["2008-06-09",10.1058,10.2044,9.8877,9.9656,1502100.0],["2008-06-10",9.8513,9.95,9.7734,9.8513,1662100.0],["2008-06-11",9.8149,9.9604,9.5241,9.5345,1132300.0],["2008-06-12",9.6124,9.8253,9.4255,9.4826,1905800.0],["2008-06-13",9.5968,9.8565,9.4826,9.6072,1075000.0],["2008-06-16",9.5241,9.7163,9.5241,9.6643,1304700.0],["2008-06-17",9.6488,9.8046,9.5034,9.5241,1116100.0],["2008-06-18",9.4307,9.5501,9.3891,9.4618,1735900.0],["2008-06-19",9.4618,10.085,9.3735,10.0694,1291300.0],["2008-06-20",9.9915,10.1058,9.7319,9.9396,1661100.0],["2008-06-23",10.0227,10.0383,9.7422,9.763,1498700.0],["2008-06-24",9.6228,9.6644,9.4047,9.4047,2381600.0],["2008-06-25",9.4618,9.7111,9.3735,9.5553,768000.0],["2008-06-26",9.4514,9.5553,9.3164,9.3424,953900.0],["2008-06-27",9.3528,9.5605,9.2489,9.5397,1673200.0],["2008-06-30",9.5189,9.9448,9.3528,9.6488,1816800.0],["2008-07-01",9.4514,9.6384,9.2541,9.4982,1943400.0],["2008-07-02",9.4305,9.4878,9.2274,9.243,1558100.0],["2008-07-03",9.2534,9.5815,9.2534,9.3992,1922800.0],["2008-07-07",9.4513,9.6908,9.3836,9.5502,2091700.0],["2008-07-08",9.5815,10.2584,9.4461,10.2532,2296200.0],["2008-07-09",10.2116,10.3938,10.0345,10.0762,2120700.0],["2008-07-10",10.0449,10.0762,9.7377,9.795,1825000.0],["2008-07-11",9.67,9.9252,9.4461,9.9252,2266700.0],["2008-07-14",9.9825,10.1022,9.7481,9.8783,1568300.0],["2008-07-15",9.8002,10.1751,9.5711,10.0345,2471900.0],["2008-07-16",10.0866,10.7688,10.0866,10.7063,3477100.0],["2008-07-17",10.8052,11.4822,10.7531,11.4353,3587700.0],["2008-07-18",12.2997,12.5288,11.8206,12.4039,6944200.0],["2008-07-21",11.956,12.3414,11.8311,12.2112,4138200.0],["2008-07-22",12.1643,12.4143,11.8415,12.4091,4770600.0],["2008-07-23",12.3622,12.7892,12.1331,12.3882,4459000.0],["2008-07-24",12.1227,12.3622,11.8206,11.8883,4010900.0],["2008-07-25",11.9612,12.357,11.9612,12.1956,2644100.0],["2008-07-28",12.1383,12.482,12.0654,12.2008,2850500.0],["2008-07-29",12.2893,12.6903,12.232,12.5497,2961400.0],["2008-07-30",12.6538,12.8048,12.1747,12.4768,2298500.0],["2008-07-31",12.3518,12.6278,12.3518,12.3987,1234100.0],["2008-08-01",12.4455,12.6226,12.1695,12.3101,1619000.0],["2008-08-04",12.2581,12.4872,12.0914,12.3414,1566200.0],["2008-08-05",11.9977,12.4195,11.8779,12.3778,2370700.0],["2008-08-06",12.4039,12.4143,12.2008,12.3049,1036100.0],["2008-08-07",12.1383,12.6642,12.1383,12.4351,1979700.0],["2008-08-08",12.4976,13.2527,12.3987,13.1589,1792200.0],["2008-08-11",13.1121,13.362,12.8881,13.086,1375400.0],["2008-08-12",13.0131,13.0704,12.5028,12.5913,2183000.0],["2008-08-13",12.6226,12.7892,12.3935,12.5861,2087900.0],["2008-08-14",12.6486,12.9298,12.4872,12.8413,1389200.0],["2008-08-15",13.0444,13.1433,12.8517,13.0548,1352200.0],["2008-08-18",13.1225,13.1798,12.7684,12.8621,1552100.0],["2008-08-19",12.7736,12.81,12.5601,12.6174,2275600.0],["2008-08-20",12.659,12.758,12.1852,12.2893,1985500.0],["2008-08-21",12.2893,12.3987,11.9456,12.0914,1744800.0],["2008-08-22",12.232,12.508,12.1331,12.4716,1710300.0],["2008-08-25",11.7425,11.805,11.4353,11.6905,3032300.0],["2008-08-26",11.7269,11.7738,11.4926,11.6124,1135100.0],["2008-08-27",11.5967,11.6644,11.3884,11.5967,1962000.0],["2008-08-28",11.7582,12.1279,11.6644,12.0289,1244500.0],["2008-08-29",12.1487,12.1487,11.805,11.8779,808100.0],["2008-09-02",12.1487,12.4664,12.0654,12.2164,1893800.0],["2008-09-03",12.1695,12.4924,12.0341,12.1487,2437800.0],["2008-09-04",12.0289,12.0654,11.5707,11.7477,1986000.0],["2008-09-05",11.6488,11.7738,11.4145,11.5394,1899900.0],["2008-09-08",11.6228,12.1018,11.3988,11.5447,2341400.0],["2008-09-09",11.654,11.904,11.2999,11.3416,2928900.0],["2008-09-10",11.4978,11.7425,11.2739,11.6488,1505800.0],["2008-09-11",11.5238,11.805,11.3312,11.7477,1708500.0],["2008-09-12",11.5863,11.9352,11.5447,11.7634,1349800.0],["2008-09-15",11.2843,12.2737,11.2843,12.1904,2031400.0],["2008-09-16",12.232,12.5184,12.1591,12.4299,2985300.0],["2008-09-17",12.1904,13.1016,12.081,12.8881,3717400.0],["2008-09-18",12.9246,13.5807,12.8621,13.4505,3880600.0],["2008-09-19",13.7942,14.9867,13.3308,13.7838,4339800.0],["2008-09-22",13.7578,13.7994,13.0496,13.1277,2471500.0],["2008-09-23",12.6955,13.2475,12.4924,12.5705,1821000.0],["2008-09-24",12.5653,12.6746,11.7634,11.9248,2139200.0],["2008-09-25",12.0133,12.1539,11.3936,11.4874,2119800.0],["2008-09-26",11.352,11.628,11.201,11.6124,2768000.0],["2008-09-29",11.4665,11.5082,10.9666,11.2218,1861100.0],["2008-09-30",11.3572,11.4822,10.9354,11.3051,1469900.0],["2008-10-01",11.2426,11.6384,11.1177,11.4665,1572600.0],["2008-10-02",11.1638,11.2943,10.1774,10.2922,2499100.0],["2008-10-03",10.4384,10.7881,9.9634,10.2922,2030500.0],["2008-10-06",10.0574,10.8298,9.7286,10.788,2509000.0],["2008-10-07",10.4488,10.9759,10.2192,10.334,1586500.0],["2008-10-08",9.9164,11.1534,9.7129,10.8298,5086600.0],["2008-10-09",10.5167,11.1847,9.4937,9.6503,3165300.0],["2008-10-10",9.238,10.0574,8.8465,9.6555,4782000.0],["2008-10-13",9.8695,10.2505,9.786,10.1774,1465800.0],["2008-10-14",10.3653,10.835,9.6816,9.9112,2603700.0],["2008-10-15",9.7703,9.9791,9.1023,9.2066,1435000.0],["2008-10-16",9.1962,10.3653,9.1962,10.2557,2960000.0],["2008-10-17",9.9478,10.2348,9.3162,9.358,1908500.0],["2008-10-20",9.478,9.8747,9.1805,9.7025,1227800.0],["2008-10-21",9.5407,9.8016,9.4206,9.5302,1490300.0],["2008-10-22",9.4206,9.786,8.9039,9.144,1206400.0],["2008-10-23",9.0814,9.3945,8.6482,8.9926,1321000.0],["2008-10-24",8.3507,9.1336,8.3507,8.9457,1135100.0],["2008-10-27",8.8204,9.5615,8.6012,9.1284,1263300.0],["2008-10-28",9.311,9.4519,8.6117,9.358,1370300.0],["2008-10-29",9.0031,10.0626,9.0031,9.7025,1280700.0],["2008-10-30",10.0,10.0991,9.6033,9.9425,911500.0],["2008-10-31",9.9425,10.4749,9.786,10.24,1015500.0],["2008-11-03",10.3183,10.3549,9.8695,10.1043,886600.0],["2008-11-04",10.287,10.334,9.9791,10.2192,940100.0],["2008-11-05",10.1461,10.1878,9.4519,9.5094,1125100.0],["2008-11-06",9.4728,9.5146,9.1388,9.2014,970500.0],["2008-11-07",9.2901,9.478,9.1231,9.3006,835700.0],["2008-11-10",9.5198,9.6972,9.1962,9.4989,826900.0],["2008-11-11",9.478,9.6398,9.1753,9.4467,640500.0],["2008-11-12",9.9164,10.2087,9.4206,9.6346,2042300.0],["2008-11-13",9.4311,10.3131,9.1492,10.287,1369500.0],["2008-11-14",10.1878,10.2766,9.5772,9.6659,1418000.0],["2008-11-17",9.6555,10.0417,9.4311,9.7964,1090300.0],["2008-11-18",9.8121,10.1878,9.6503,10.0521,1669300.0],["2008-11-19",10.3685,10.6438,9.3141,9.3316,2242200.0],["2008-11-20",9.1969,9.6714,8.74,9.2203,1759900.0],["2008-11-21",9.3668,9.771,8.9626,9.7417,1394800.0],["2008-11-24",9.8003,10.2923,9.4722,10.0639,1248700.0],["2008-11-25",10.263,10.2865,9.3668,9.8061,1581000.0],["2008-11-26",9.5952,10.3333,9.4078,10.2865,783700.0],["2008-11-28",10.2982,10.3919,9.9643,10.181,338100.0],["2008-12-01",9.9526,9.9877,9.4605,9.5015,1199000.0],["2008-12-02",9.6128,9.9584,9.4429,9.7768,1436200.0],["2008-12-03",9.5835,10.3802,9.3492,10.2865,904000.0],["2008-12-04",10.263,10.5442,9.9584,10.1693,897900.0],["2008-12-05",9.7182,10.4973,9.3492,10.4212,1436200.0],["2008-12-08",10.5442,11.1417,10.4271,10.9953,1149800.0],["2008-12-09",10.8078,10.8078,9.7475,9.8823,1547200.0],["2008-12-10",9.9291,10.2455,9.7944,9.9936,625900.0],["2008-12-11",9.4546,9.6011,8.8981,8.9626,2257600.0],["2008-12-12",8.8806,9.3141,8.7634,9.2145,1167700.0],["2008-12-15",9.2145,9.4371,8.9743,9.1617,973700.0],["2008-12-16",9.2672,9.7417,9.2262,9.6714,971300.0],["2008-12-17",9.6772,10.3158,9.5015,10.099,1376500.0],["2008-12-18",10.1049,10.2513,9.7651,9.8706,1020400.0],["2008-12-19",10.0287,10.3978,9.9291,10.1517,1743800.0],["2008-12-22",10.2747,10.2747,9.8295,10.0404,934800.0],["2008-12-23",10.0639,10.1869,9.3375,9.5601,1823100.0],["2008-12-24",9.6362,9.7651,9.4956,9.6714,323800.0],["2008-12-26",9.7358,9.8588,9.6538,9.8588,379700.0],["2008-12-29",9.8003,9.8413,9.3726,9.4312,957500.0],["2008-12-30",9.4898,9.8647,9.4312,9.8295,999000.0],["2008-12-31",9.8295,10.3802,9.648,10.1576,926600.0],["2009-01-02",10.2103,10.4036,10.017,10.3099,638000.0],["2009-01-05",10.2689,10.4153,10.0229,10.2865,835300.0],["2009-01-06",10.2396,10.6145,10.2396,10.5501,1467300.0],["2009-01-07",10.4505,10.4798,10.0639,10.1752,884300.0],["2009-01-08",10.2163,10.3867,10.0929,10.2809,931900.0],["2009-01-09",10.2985,10.2985,9.7052,9.7522,999700.0],["2009-01-12",9.7874,9.8109,9.2763,9.3116,1004200.0],["2009-01-13",9.2939,9.5466,9.1471,9.2822,965100.0],["2009-01-14",9.1412,9.1882,8.9591,9.0355,1452700.0],["2009-01-15",9.0531,9.3292,8.8357,9.1999,1615100.0],["2009-01-16",9.2352,9.3409,8.6947,8.9238,1592800.0],["2009-01-20",8.8886,9.0178,8.3481,8.3716,1425800.0],["2009-01-21",8.5126,8.6771,8.3129,8.589,2266300.0],["2009-01-22",9.0178,9.1118,8.3892,8.9943,2241200.0],["2009-01-23",8.7182,8.9767,8.636,8.6595,2240300.0],["2009-01-26",8.6712,9.0061,8.5126,8.6183,1313000.0],["2009-01-27",8.6947,8.7946,8.542,8.7182,1077100.0],["2009-01-28",8.8122,9.1882,8.8122,9.0824,1136600.0],["2009-01-29",8.9708,9.0883,8.8533,8.9003,967100.0],["2009-01-30",8.965,9.1706,8.7241,8.8122,1471800.0],["2009-02-02",8.7006,8.8181,8.4303,8.5772,1249500.0],["2009-02-03",8.6477,9.1177,8.5302,9.0472,1654100.0],["2009-02-04",9.0531,9.2234,8.8651,8.9591,1686800.0],["2009-02-05",8.9062,9.3468,8.7887,9.2528,1318000.0],["2009-02-06",9.2234,9.7639,9.2234,9.7228,1276600.0],["2009-02-09",9.6641,9.7816,9.4408,9.4761,1142700.0],["2009-02-10",9.3879,9.6288,9.1001,9.3527,1960500.0],["2009-02-11",9.3586,9.4114,9.1118,9.3233,1193000.0],["2009-02-12",9.1999,9.2881,8.918,9.2587,1565400.0],["2009-02-13",9.2058,9.2587,8.7946,8.8533,1434500.0],["2009-02-17",8.6771,8.7241,8.3364,8.5067,1659100.0],["2009-02-18",8.542,8.6536,8.3246,8.495,967800.0],["2009-02-19",8.5185,8.6595,8.307,8.3422,1014300.0],["2009-02-20",8.4538,8.4538,8.1601,8.3363,1676400.0],["2009-02-23",8.3775,8.4832,8.0132,8.0132,1015600.0],["2009-02-24",8.1014,8.4127,8.0367,8.354,1091400.0],["2009-02-25",8.2835,8.2894,7.978,8.1072,1601800.0],["2009-02-26",8.1542,8.26,7.978,8.0602,1510100.0],["2009-02-27",7.9016,8.2306,7.7724,8.0015,1972100.0],["2009-03-02",7.9251,8.1072,7.4845,7.4845,1522500.0],["2009-03-03",7.5491,7.8605,7.4845,7.6784,1458100.0],["2009-03-04",7.7312,8.0485,7.7019,7.9545,1101700.0],["2009-03-05",7.8664,7.9134,7.5667,7.6725,1178500.0],["2009-03-06",7.7547,7.8487,7.5021,7.6137,1070400.0],["2009-03-09",7.5139,7.8664,7.3964,7.4316,1438000.0],["2009-03-10",7.5961,7.8017,7.5198,7.6549,1975800.0],["2009-03-11",7.6725,8.119,7.6725,7.931,1369100.0],["2009-03-12",7.8957,8.2893,7.5902,8.2717,1573800.0],["2009-03-13",8.2835,8.4715,8.1601,8.2541,776200.0],["2009-03-16",8.3422,8.5713,8.26,8.3246,832500.0],["2009-03-17",8.3422,8.542,8.3128,8.542,1000200.0],["2009-03-18",8.2189,8.683,8.2189,8.6066,1272500.0],["2009-03-19",8.6242,8.683,8.401,8.4362,1666400.0],["2009-03-20",8.4538,8.5008,7.8487,7.8722,1504500.0],["2009-03-23",8.0544,8.5478,7.9427,8.5478,1161100.0],["2009-03-24",8.4421,8.4421,8.1484,8.2306,924600.0],["2009-03-25",8.2952,8.5361,7.9016,8.166,1350800.0],["2009-03-26",8.3128,9.0472,8.2424,9.0472,1966100.0],["2009-03-27",9.0178,9.2176,8.8181,9.1059,1841000.0],["2009-03-30",8.9415,8.9415,8.5478,8.7241,1757700.0],["2009-03-31",8.824,9.0766,8.542,8.8827,1453800.0],["2009-04-01",8.7652,9.0354,8.6125,8.965,999700.0],["2009-04-02",9.1294,9.6876,9.0589,9.4467,1637100.0],["2009-04-03",9.3997,9.5289,9.2352,9.5289,1253100.0],["2009-04-06",9.4584,9.5054,9.0472,9.2293,1430000.0],["2009-04-07",9.1412,9.2058,8.6771,8.7065,1175100.0],["2009-04-08",8.7358,8.9767,8.7358,8.9767,879300.0],["2009-04-09",9.1823,9.6464,9.0766,9.5818,1524100.0],["2009-04-13",9.3879,9.5289,9.1471,9.4467,877800.0],["2009-04-14",9.7522,9.8109,9.3174,9.4643,1490800.0],["2009-04-15",9.4408,9.4467,9.1706,9.2939,829900.0],["2009-04-16",9.4413,9.9835,9.2173,9.8656,1943500.0],["2009-04-17",9.9776,10.0719,9.4177,9.4531,1669000.0],["2009-04-20",9.3057,9.3057,8.8932,8.8991,1330700.0],["2009-04-21",8.8401,9.0995,8.8107,9.0818,760800.0],["2009-04-22",8.8991,9.512,8.8284,9.3057,981100.0],["2009-04-23",9.4295,9.6475,9.07,9.4354,1273900.0],["2009-04-24",9.459,9.7301,9.3234,9.6063,981700.0],["2009-04-27",9.4413,9.565,9.1289,9.1466,1570600.0],["2009-04-28",8.9993,9.1996,8.7282,9.1171,1486700.0],["2009-04-29",9.182,9.6358,9.0995,9.512,1260400.0],["2009-04-30",9.565,9.8951,9.4059,9.6358,1052600.0],["2009-05-01",9.565,9.6417,9.3411,9.4707,902900.0],["2009-05-04",9.677,9.9835,9.4884,9.9835,1130500.0],["2009-05-05",9.9128,9.954,9.5591,9.7477,880400.0],["2009-05-06",9.8774,10.3783,9.6417,10.3017,1637300.0],["2009-05-07",10.396,10.6376,10.1013,10.1956,1383000.0],["2009-05-08",10.3312,10.4903,10.1662,10.3607,1062600.0],["2009-05-11",10.2369,10.2605,9.9481,10.119,893400.0],["2009-05-12",10.3724,10.3724,9.7301,9.901,826700.0],["2009-05-13",9.7831,9.8126,9.347,9.3882,1040800.0],["2009-05-14",9.4825,9.789,9.4354,9.6004,1093200.0],["2009-05-15",9.565,9.8715,9.4943,9.6593,1184600.0],["2009-05-18",9.6475,10.0129,9.6475,9.9953,1102500.0],["2009-05-19",9.9363,10.2074,9.9363,10.0188,668200.0],["2009-05-20",10.1308,10.4667,9.9304,10.0719,1102900.0],["2009-05-21",9.9422,10.2781,9.6417,9.7713,843800.0],["2009-05-22",9.842,9.8715,9.6534,9.736,489900.0],["2009-05-26",9.6358,10.1426,9.5827,10.1072,730500.0],["2009-05-27",10.0188,10.3076,9.9953,10.0837,1144700.0],["2009-05-28",10.5787,10.5787,10.0424,10.3017,1209300.0],["2009-05-29",10.3607,10.6376,10.2487,10.6023,1619600.0],["2009-06-01",10.7614,11.1209,10.6789,11.0384,1193400.0],["2009-06-02",11.0796,11.5511,11.062,11.3154,1916400.0],["2009-06-03",11.1798,11.3684,11.0148,11.1032,1304900.0],["2009-06-04",11.1916,11.3036,10.95,11.2918,745700.0],["2009-06-05",11.3743,11.4745,11.1975,11.4509,1012700.0],["2009-06-08",11.392,11.4863,11.2211,11.3743,706100.0],["2009-06-09",11.4097,11.669,11.3802,11.6218,806000.0],["2009-06-10",11.6631,11.8163,11.2329,11.4686,1347100.0],["2009-06-11",11.115,11.5688,11.115,11.3036,1088400.0],["2009-06-12",11.3802,11.3802,10.9441,11.1975,1559700.0],["2009-06-15",11.0561,11.1445,10.6376,10.7496,1145300.0],["2009-06-16",10.785,11.1681,10.4726,10.5669,823500.0],["2009-06-17",10.5257,10.6966,10.3194,10.5728,1617100.0],["2009-06-18",10.6082,10.9205,10.3901,10.726,1176400.0],["2009-06-19",10.8793,10.9087,10.6141,10.7084,1272500.0],["2009-06-22",10.6082,10.6082,10.2899,10.2899,623400.0],["2009-06-23",10.3017,10.4196,10.1897,10.2958,765600.0],["2009-06-24",10.3489,10.6671,10.231,10.3076,868000.0],["2009-06-25",10.231,10.5787,10.2074,10.5433,826900.0],["2009-06-26",10.4078,10.7555,10.3489,10.6789,1543600.0],["2009-06-29",10.6789,10.7202,10.3842,10.6141,863300.0],["2009-06-30",10.6082,10.7437,10.284,10.6789,871900.0],["2009-07-01",11.6067,11.6067,11.0867,11.199,2052700.0],["2009-07-02",11.1576,11.1635,10.8857,10.9094,926200.0],["2009-07-06",10.9567,11.0689,10.8089,11.0276,1212200.0],["2009-07-07",11.0808,11.1753,10.8089,10.8207,1548000.0],["2009-07-08",10.9094,11.0217,10.6139,10.8621,1555000.0],["2009-07-09",10.9567,10.998,10.7262,10.7557,1450700.0],["2009-07-10",10.6612,11.0098,10.6612,10.9448,1158600.0],["2009-07-13",10.9271,11.1162,10.6434,11.1162,1495000.0],["2009-07-14",11.1753,11.2521,11.0158,11.2108,1380700.0],["2009-07-15",10.9921,11.3408,10.8444,11.0098,2342500.0],["2009-07-16",10.8089,11.2344,10.8089,11.199,1834800.0],["2009-07-17",11.264,11.3467,11.1221,11.199,1666000.0],["2009-07-20",11.2876,11.4235,11.1694,11.4058,2420100.0],["2009-07-21",10.7439,10.7971,10.1293,10.4189,4744900.0],["2009-07-22",10.2711,10.5607,10.1766,10.3007,1519000.0],["2009-07-23",10.2652,10.6198,10.212,10.5075,2406500.0],["2009-07-24",10.4898,10.7025,10.3657,10.5962,1245800.0],["2009-07-27",10.5962,10.7557,10.478,10.6316,2047700.0],["2009-07-28",10.6553,10.673,10.3184,10.5193,1715300.0],["2009-07-29",10.4898,10.5371,10.3184,10.4366,1045200.0],["2009-07-30",10.5843,10.7557,10.4425,10.6021,1440200.0],["2009-07-31",10.543,10.8089,10.5075,10.673,1107300.0],["2009-08-03",10.6966,10.8503,10.608,10.8385,1183800.0],["2009-08-04",10.6907,10.8916,10.6494,10.8207,856500.0],["2009-08-05",10.803,10.8916,10.5666,10.7203,959900.0],["2009-08-06",10.7262,10.738,10.4543,10.543,777800.0],["2009-08-07",10.7498,10.9803,10.608,10.8798,1097700.0],["2009-08-10",10.8266,10.868,10.6848,10.7912,521800.0],["2009-08-11",10.7025,10.8444,10.5725,10.8148,635600.0],["2009-08-12",10.7557,11.1044,10.7203,10.8857,1084000.0],["2009-08-13",10.9567,10.9744,10.6966,10.8976,590300.0],["2009-08-14",10.8325,10.933,10.4307,10.5193,755600.0],["2009-08-17",10.3952,10.4366,10.1707,10.1943,1123100.0],["2009-08-18",10.2179,10.5193,10.1766,10.4602,941000.0],["2009-08-19",10.413,10.5843,10.3539,10.4957,843700.0],["2009-08-20",10.4484,10.6375,10.3302,10.5075,927200.0],["2009-08-21",10.6198,10.8385,10.4957,10.7144,1078500.0],["2009-08-24",10.7616,10.803,10.5489,10.5962,1026000.0],["2009-08-25",10.6493,10.8444,10.608,10.7084,958400.0],["2009-08-26",10.7262,10.7321,10.5252,10.5902,1525300.0],["2009-08-27",10.6198,10.6671,10.2061,10.5666,1040800.0],["2009-08-28",10.6553,10.738,10.3716,10.4721,682300.0],["2009-08-31",10.3657,10.4366,10.277,10.3302,1159200.0],["2009-09-01",10.3184,10.5607,10.1884,10.2948,778900.0],["2009-09-02",10.2416,10.3834,10.2002,10.3243,563600.0],["2009-09-03",10.348,10.4602,10.2002,10.4366,703300.0],["2009-09-04",10.3952,10.6907,10.342,10.608,607500.0],["2009-09-08",10.6434,10.7025,10.4898,10.6021,677000.0],["2009-09-09",10.5607,10.7675,10.5548,10.6612,1514800.0],["2009-09-10",10.7203,10.8976,10.6553,10.8916,1191500.0],["2009-09-11",11.0039,11.199,10.9685,11.1399,1320300.0],["2009-09-14",11.0808,11.199,11.0158,11.1694,731600.0],["2009-09-15",11.128,11.3053,11.0867,11.1399,1160000.0],["2009-09-16",11.199,11.2344,10.7675,11.1871,943400.0],["2009-09-17",11.1812,11.3703,10.9567,11.0926,932600.0],["2009-09-18",11.1103,11.2994,11.0098,11.1635,1073200.0],["2009-09-21",11.0867,11.2344,10.9567,11.1517,568000.0],["2009-09-22",11.2049,11.3231,11.1044,11.1458,675700.0],["2009-09-23",11.4353,11.4353,11.1694,11.1871,1480900.0],["2009-09-24",11.2876,11.394,10.9685,11.0689,1284900.0],["2009-09-25",11.0158,11.1753,10.8976,10.9507,1194200.0],["2009-09-28",10.998,11.2935,10.998,11.2049,938200.0],["2009-09-29",11.2108,11.3526,11.063,11.063,749400.0],["2009-09-30",11.1044,11.2167,10.7853,11.0098,1556700.0],["2009-10-01",10.9684,11.1284,10.7076,10.7195,1650500.0],["2009-10-02",10.6543,10.7965,10.601,10.6306,880500.0],["2009-10-05",10.6958,10.8321,10.601,10.8084,940900.0],["2009-10-06",10.8854,11.0632,10.7076,10.8143,972900.0],["2009-10-07",10.761,10.9861,10.6899,10.8736,632000.0],["2009-10-08",10.9684,11.2113,10.921,11.1698,999500.0],["2009-10-09",11.1224,11.2232,11.0158,11.0395,697200.0],["2009-10-12",11.1343,11.2113,10.9624,11.0276,624100.0],["2009-10-13",10.9743,11.0632,10.8261,10.8439,1007300.0],["2009-10-14",10.9743,11.0691,10.8617,11.0572,1244700.0],["2009-10-15",10.9921,11.1047,10.9447,11.0098,1103900.0],["2009-10-16",10.9743,11.0454,10.8499,10.9447,928900.0],["2009-10-19",10.9328,11.0691,10.8499,11.0572,1011800.0],["2009-10-20",12.1239,12.6809,11.9757,12.4261,4428100.0],["2009-10-21",12.3668,12.4913,12.0231,12.035,2492700.0],["2009-10-22",12.0113,12.0705,11.7506,12.035,1253200.0],["2009-10-23",12.035,12.035,11.6913,11.7446,1287100.0],["2009-10-26",11.715,11.9105,11.4424,11.4839,1354900.0],["2009-10-27",11.5669,11.6735,11.4246,11.5372,1029200.0],["2009-10-28",11.4661,11.6202,11.235,11.2587,1122300.0],["2009-10-29",11.3713,11.4543,11.2409,11.3476,733800.0],["2009-10-30",11.2706,11.3476,11.0632,11.1106,998500.0],["2009-11-02",11.1343,11.1521,10.8261,10.9684,1222900.0],["2009-11-03",10.9032,11.1698,10.9032,11.0691,867000.0],["2009-11-04",11.075,11.2409,10.8913,10.9802,1406100.0],["2009-11-05",11.0158,11.2706,10.9802,11.2528,1011300.0],["2009-11-06",11.2054,11.312,11.0454,11.1402,625500.0],["2009-11-09",11.1995,11.4128,11.1461,11.3417,1053800.0],["2009-11-10",11.2587,11.4009,11.2291,11.3535,803700.0],["2009-11-11",11.4957,11.7802,11.4661,11.7446,1159500.0],["2009-11-12",11.7861,11.792,11.4957,11.5194,1078300.0],["2009-11-13",11.5906,11.7209,11.4009,11.5313,662800.0],["2009-11-16",11.638,11.8098,11.5906,11.7031,855000.0],["2009-11-17",11.6913,11.7802,11.5906,11.7802,2387300.0],["2009-11-18",11.8039,11.8868,11.6735,11.8098,1424400.0],["2009-11-19",11.7908,11.8794,11.5885,11.8477,1676100.0],["2009-11-20",11.7403,11.8793,11.6391,11.8351,1242400.0],["2009-11-23",11.9615,12.1702,11.8794,11.8794,1232200.0],["2009-11-24",11.9173,12.0058,11.677,11.7845,864800.0],["2009-11-25",11.7845,11.8983,11.696,11.7719,626900.0],["2009-11-27",11.5316,11.7086,11.4494,11.6075,354400.0],["2009-11-30",11.5822,11.8288,11.4558,11.7972,1261200.0],["2009-12-01",11.9552,12.1196,11.8604,12.0248,813600.0],["2009-12-02",12.0753,12.3156,12.0753,12.3093,1215600.0],["2009-12-03",12.3156,12.3535,12.1196,12.1322,511600.0],["2009-12-04",12.3093,12.6759,12.3093,12.6254,1855800.0],["2009-12-07",12.638,12.6633,12.5116,12.5874,1127100.0],["2009-12-08",12.5938,12.7834,12.4104,12.7265,875400.0],["2009-12-09",12.7518,12.7771,12.5621,12.7012,669100.0],["2009-12-10",12.7328,12.7834,12.5495,12.6064,783200.0],["2009-12-11",12.6759,12.7645,12.5495,12.6696,540300.0],["2009-12-14",12.7897,12.8024,12.6443,12.7834,383400.0],["2009-12-15",12.7455,12.853,12.6759,12.6886,415200.0],["2009-12-16",12.7645,12.8783,12.6823,12.7139,349800.0],["2009-12-17",12.638,12.7897,12.442,12.7518,873700.0],["2009-12-18",12.9035,13.0173,12.6443,12.6759,823400.0],["2009-12-21",12.6507,12.8909,12.6507,12.7392,390300.0],["2009-12-22",12.7328,12.7455,12.6317,12.6886,352700.0],["2009-12-23",12.7265,12.9352,12.6064,12.9162,431300.0],["2009-12-24",12.9731,13.0363,12.8909,12.9225,306100.0],["2009-12-28",13.0047,13.0363,12.7392,12.8024,296600.0],["2009-12-29",12.8466,12.9099,12.7202,12.7771,454300.0],["2009-12-30",12.7392,12.8403,12.6696,12.834,471500.0],["2009-12-31",12.6633,12.6949,12.5052,12.5179,916300.0],["2010-01-04",12.6696,12.7708,12.5874,12.6949,625700.0],["2010-01-05",12.7076,13.0363,12.6759,12.9604,2928100.0],["2010-01-06",12.8972,13.0806,12.265,12.9035,1184500.0],["2010-01-07",12.8592,12.9035,12.5169,12.6564,1046700.0],["2010-01-08",12.6881,13.0747,12.6881,13.024,573900.0],["2010-01-11",13.1254,13.2901,12.9099,13.2394,847500.0],["2010-01-12",13.1634,13.4929,13.1063,13.3789,1738000.0],["2010-01-13",13.8732,13.8732,13.4422,13.7464,1609900.0],["2010-01-14",13.7465,13.9302,13.7148,13.8986,942500.0],["2010-01-15",13.8986,13.9049,13.5943,13.6514,1052100.0],["2010-01-19",13.6324,13.8795,13.5943,13.6514,999600.0],["2010-01-20",13.4803,13.588,13.2521,13.5183,953800.0],["2010-01-21",13.4803,13.6577,13.2394,13.3345,1392700.0],["2010-01-22",13.3472,13.3662,13.0049,13.0556,1064500.0],["2010-01-25",13.2077,13.2204,13.0493,13.1127,723200.0],["2010-01-26",13.1063,13.5056,13.0176,13.2141,936800.0],["2010-01-27",13.1507,13.5246,13.1063,13.4549,1537000.0],["2010-01-28",13.4042,13.4042,12.5233,12.5867,2011700.0],["2010-01-29",12.6817,12.8212,12.5043,12.536,1363800.0],["2010-02-01",12.5486,12.669,12.4219,12.6374,925900.0],["2010-02-02",12.631,12.631,12.4029,12.4219,878000.0],["2010-02-03",12.4092,12.7578,12.2951,12.7261,1306400.0],["2010-02-04",12.5993,12.6817,12.3458,12.3522,926400.0],["2010-02-05",12.3585,12.4916,12.181,12.4726,1030600.0],["2010-02-08",12.1113,12.6437,12.1113,12.3902,769200.0],["2010-02-09",12.4852,12.6057,12.3965,12.4345,819800.0],["2010-02-10",12.3585,12.4472,12.2761,12.4409,768000.0],["2010-02-11",12.4599,12.612,12.3839,12.5043,487300.0],["2010-02-12",12.4219,12.5993,12.3078,12.5486,749600.0],["2010-02-16",12.612,12.65,12.5106,12.6247,437500.0],["2010-02-17",12.6944,12.8465,12.669,12.8338,503000.0],["2010-02-18",12.8085,12.8845,12.631,12.8782,601300.0],["2010-02-19",12.8909,13.1,12.8718,13.1,754400.0],["2010-02-22",13.1697,13.6007,13.119,13.5436,1072900.0],["2010-02-23",13.588,13.8605,13.3789,13.7908,1677300.0],["2010-02-24",13.7845,13.9873,13.7148,13.8035,1294400.0],["2010-02-25",13.6767,14.1267,13.569,14.095,1058500.0],["2010-02-26",14.2471,14.4183,14.095,14.1394,1276700.0],["2010-03-01",14.2345,14.3739,13.9619,14.0443,1397300.0],["2010-03-02",14.0697,14.1901,14.0,14.076,923800.0],["2010-03-03",14.1394,14.2091,13.9302,13.9936,854800.0],["2010-03-04",14.057,14.1204,13.8795,13.9746,535500.0],["2010-03-05",14.0126,14.4753,13.9429,14.3866,935200.0],["2010-03-08",14.3295,14.507,14.2281,14.4056,967200.0],["2010-03-09",14.3992,15.1281,14.2725,14.9062,2004000.0],["2010-03-10",14.9696,15.071,14.6337,14.6971,1447000.0],["2010-03-11",14.6591,14.6844,14.469,14.6527,594600.0],["2010-03-12",14.7858,14.9062,14.4373,14.507,940600.0],["2010-03-15",14.5133,14.6337,14.4436,14.5323,522400.0],["2010-03-16",14.5387,14.7161,14.4182,14.6781,874200.0],["2010-03-17",14.7161,14.8239,14.488,14.5006,614400.0],["2010-03-18",14.545,14.7034,14.4563,14.583,1200400.0],["2010-03-19",14.6527,14.6971,14.3549,14.4182,1111000.0],["2010-03-22",14.3549,14.6084,14.3168,14.5703,661800.0],["2010-03-23",14.5323,14.8872,14.5323,14.8619,766400.0],["2010-03-24",14.7541,14.9063,14.6274,14.6527,960700.0],["2010-03-25",15.2421,15.2485,14.7668,14.7732,1457400.0],["2010-03-26",14.8809,14.976,14.7288,14.7985,995100.0],["2010-03-29",14.8175,14.976,14.6591,14.6908,684500.0],["2010-03-30",14.6844,14.7922,14.5006,14.6718,537100.0],["2010-03-31",14.602,14.9379,14.583,14.6844,795400.0],["2010-04-01",14.7034,14.8936,14.4943,14.6527,454300.0],["2010-04-05",14.7034,14.9126,14.5957,14.8555,617700.0],["2010-04-06",14.8429,15.0013,14.7668,14.9253,582500.0],["2010-04-07",14.8429,14.9126,14.507,14.6781,834300.0],["2010-04-08",14.5894,14.8175,14.4943,14.7922,410700.0],["2010-04-09",14.7668,14.8746,14.6274,14.8492,444000.0],["2010-04-12",14.8112,14.9633,14.564,14.6147,762500.0],["2010-04-13",14.583,14.7985,14.4943,14.7478,925900.0],["2010-04-14",14.8492,15.052,14.7985,15.052,782600.0],["2010-04-15",15.0965,15.6173,15.0901,15.2108,1278900.0],["2010-04-16",15.179,15.3378,14.798,14.944,913700.0],["2010-04-19",14.944,15.1663,14.7408,15.1536,1191000.0],["2010-04-20",14.7027,14.925,14.3661,14.5058,3347700.0],["2010-04-21",14.563,14.925,14.4614,14.8932,1154500.0],["2010-04-22",14.8107,14.8361,14.5947,14.7345,1457300.0],["2010-04-23",14.69,14.8297,14.6138,14.6201,1467200.0],["2010-04-26",14.582,14.8932,14.582,14.7345,716900.0],["2010-04-27",14.6455,14.7726,14.2962,14.3407,1216100.0],["2010-04-28",14.4106,14.5058,14.2391,14.3471,781100.0],["2010-04-29",14.4106,14.7345,14.3661,14.6583,673500.0],["2010-04-30",14.6201,14.7662,14.2391,14.2391,708900.0],["2010-05-03",14.2518,14.6392,14.2327,14.6265,851900.0],["2010-05-04",14.4487,14.4487,14.0613,14.1057,895000.0],["2010-05-05",13.9215,14.1438,13.6548,13.9406,1002800.0],["2010-05-06",13.7818,14.1502,12.5878,13.5913,1054500.0],["2010-05-07",13.5722,13.7627,13.2039,13.2928,964200.0],["2010-05-10",13.8707,14.0549,13.6611,13.9152,870500.0],["2010-05-11",13.7183,14.3471,13.7183,14.1502,1078600.0],["2010-05-12",14.1311,14.6392,14.0612,14.6265,1144000.0],["2010-05-13",14.6265,14.8932,14.4169,14.6328,1478800.0],["2010-05-14",14.5947,14.7154,14.4106,14.6328,1133900.0],["2010-05-17",14.69,14.9186,14.2962,14.7281,1188200.0],["2010-05-18",14.8996,15.0012,14.6519,14.69,1588300.0],["2010-05-19",14.6392,15.0838,14.5439,15.033,1882100.0],["2010-05-20",14.798,14.798,13.9088,13.9215,1881400.0],["2010-05-21",13.75,14.3407,13.6738,14.1883,1337700.0],["2010-05-24",14.1883,14.3598,14.074,14.1565,919300.0],["2010-05-25",13.9596,14.6011,13.5278,14.1565,1798600.0],["2010-05-26",14.2899,14.6011,14.1565,14.2772,2139900.0],["2010-05-27",14.5058,14.7345,14.4106,14.6074,1116400.0],["2010-05-28",14.5566,14.6392,14.2581,14.3153,869900.0],["2010-06-01",14.1629,14.4741,13.8263,13.8263,1074500.0],["2010-06-02",14.3979,14.5503,14.1057,14.5439,1986200.0],["2010-06-03",14.5693,14.7535,14.4614,14.6328,1025700.0],["2010-06-04",14.3534,14.4741,14.0485,14.0803,937500.0],["2010-06-07",14.0867,14.0867,13.6421,13.6484,1120100.0],["2010-06-08",13.7373,13.8009,13.3626,13.7056,1052700.0],["2010-06-09",13.8136,14.2962,13.8072,13.9914,1038900.0],["2010-06-10",14.1184,14.4804,14.1184,14.4804,826000.0],["2010-06-11",14.3089,14.5947,14.2708,14.4804,588800.0],["2010-06-14",14.6011,15.0647,14.5693,14.8805,824100.0],["2010-06-15",15.0584,15.2362,14.8424,15.1917,662700.0],["2010-06-16",15.1536,15.2616,14.9822,15.0647,806100.0],["2010-06-17",15.1917,15.2235,14.7154,14.9885,701000.0],["2010-06-18",15.0774,15.1219,14.8678,14.9377,706100.0],["2010-06-21",15.0965,15.1346,14.7472,14.8805,1099900.0],["2010-06-22",14.8551,14.9504,14.3724,14.3852,1131400.0],["2010-06-23",14.3915,14.5503,14.1375,14.4233,952300.0],["2010-06-24",14.3343,14.4995,14.1565,14.2772,604700.0],["2010-06-25",14.347,14.347,14.1311,14.3026,1652100.0],["2010-06-28",14.3153,14.4741,14.1057,14.2772,662000.0],["2010-06-29",14.0994,14.2264,13.966,14.0549,1337500.0],["2010-06-30",14.074,14.2454,13.8898,13.9025,1024700.0],["2010-07-01",13.9916,14.4308,13.6797,14.3353,1704800.0],["2010-07-02",14.4499,14.5645,14.068,14.3608,1223100.0],["2010-07-06",14.6345,14.6791,13.9152,14.0361,935100.0],["2010-07-07",14.1189,14.5772,14.1062,14.5709,817800.0],["2010-07-08",14.6854,15.0928,14.6854,14.9273,1143000.0],["2010-07-09",14.9401,15.1056,14.73,14.9337,440700.0],["2010-07-12",14.8255,15.1183,14.7173,14.9082,512500.0],["2010-07-13",15.0928,15.2584,14.8382,15.2138,878600.0],["2010-07-14",15.2138,15.2138,14.9846,15.0737,783900.0],["2010-07-15",15.0865,15.0992,14.5836,14.9082,526400.0],["2010-07-16",14.8955,15.2647,14.73,14.7618,1029100.0],["2010-07-19",14.7682,14.9719,14.5645,14.9592,542200.0],["2010-07-20",14.7618,15.1119,14.6472,15.1056,657800.0],["2010-07-21",15.2329,15.4048,14.87,15.0419,1255400.0],["2010-07-22",15.5321,15.5766,15.0419,15.1756,1618200.0],["2010-07-23",15.1119,15.513,15.0737,15.3666,953900.0],["2010-07-26",15.462,15.4811,15.1947,15.3029,1011000.0],["2010-07-27",14.9974,15.2774,14.8891,15.1056,1040400.0],["2010-07-28",15.131,15.2647,14.73,14.8191,804100.0],["2010-07-29",14.9846,15.0419,14.5008,14.7491,657300.0],["2010-07-30",14.59,14.9082,14.4626,14.66,587000.0],["2010-08-02",14.9019,14.9592,14.5645,14.7427,809300.0],["2010-08-03",14.7364,14.7364,14.2844,14.4435,636200.0],["2010-08-04",14.469,14.73,14.469,14.73,395300.0],["2010-08-05",14.6473,14.6473,14.3481,14.469,569100.0],["2010-08-06",14.2971,14.329,13.9661,14.1635,1123600.0],["2010-08-09",14.2653,14.3735,14.2017,14.3417,564400.0],["2010-08-10",14.2144,14.2399,13.9661,14.0807,398800.0],["2010-08-11",13.8579,13.9025,13.3296,13.5078,1279200.0],["2010-08-12",13.3296,13.7242,13.2277,13.6351,1086800.0],["2010-08-13",13.7179,13.8452,13.3741,13.3805,785800.0],["2010-08-16",13.355,13.4823,13.2468,13.2659,915500.0],["2010-08-17",13.3614,13.6733,13.3487,13.4696,667400.0],["2010-08-18",13.4696,13.7433,13.2786,13.5333,712900.0],["2010-08-19",13.4378,13.4951,13.024,13.4378,910100.0],["2010-08-20",13.3805,13.3996,13.1322,13.355,543900.0],["2010-08-23",13.4378,13.6478,13.1195,13.1322,625300.0],["2010-08-24",12.9222,13.0495,12.6866,12.814,837900.0],["2010-08-25",12.6866,12.8903,12.5211,12.8203,1024900.0],["2010-08-26",12.9158,13.0749,12.7312,12.7758,530900.0],["2010-08-27",12.9158,13.1704,12.6866,13.1577,832400.0],["2010-08-30",13.1641,13.1641,12.7121,12.7121,595400.0],["2010-08-31",12.6612,12.9476,12.6166,12.693,589500.0],["2010-09-01",12.8712,13.145,12.7949,13.1386,677400.0],["2010-09-02",13.1068,13.2787,13.0495,13.1131,599800.0],["2010-09-03",13.2532,13.3932,13.0495,13.1704,508100.0],["2010-09-07",13.406,13.406,13.1068,13.2786,756900.0],["2010-09-08",13.3296,13.686,13.3296,13.6224,1263300.0],["2010-09-09",13.7752,13.8325,13.1832,13.3296,999600.0],["2010-09-10",13.3741,13.4632,13.1768,13.285,498600.0],["2010-09-13",13.686,13.8961,13.4569,13.6415,1270600.0],["2010-09-14",13.6097,13.6924,13.4505,13.5651,1080100.0],["2010-09-15",13.476,13.476,13.2659,13.4251,1316500.0],["2010-09-16",13.3614,13.4696,13.2086,13.3614,887200.0],["2010-09-17",13.5142,13.616,13.355,13.5014,949800.0],["2010-09-20",13.5651,13.5651,13.2595,13.2659,1396200.0],["2010-09-21",13.2977,13.4632,13.2659,13.355,805000.0],["2010-09-22",13.3296,13.5333,13.0686,13.0877,1459700.0],["2010-09-23",13.0304,13.0495,12.7185,12.7185,1216000.0],["2010-09-24",12.884,13.2277,12.8331,13.1513,1360200.0],["2010-09-27",12.8649,13.0431,12.6994,12.9285,1154300.0],["2010-09-28",13.0049,13.0877,12.8394,13.0813,814500.0],["2010-09-29",13.0877,13.3168,13.0495,13.1641,846300.0],["2010-09-30",13.3044,13.4193,12.9982,13.0747,857200.0],["2010-10-01",13.0684,13.1066,12.9024,12.979,736600.0],["2010-10-04",12.9854,13.1258,12.6663,12.8067,846700.0],["2010-10-05",12.928,13.2981,12.928,13.2151,820500.0],["2010-10-06",13.247,13.3364,13.1194,13.196,496700.0],["2010-10-07",13.3108,13.3363,13.1385,13.2215,697500.0],["2010-10-08",13.2725,13.4704,13.1066,13.4321,714300.0],["2010-10-11",13.4576,13.6363,13.4002,13.5214,746200.0],["2010-10-12",13.5086,13.5086,13.2087,13.33,553100.0],["2010-10-13",13.3938,13.6426,13.3938,13.4576,669200.0],["2010-10-14",13.4129,13.4831,13.2725,13.3427,431700.0],["2010-10-15",13.4448,13.598,13.3044,13.3619,951100.0],["2010-10-18",13.4129,13.5086,13.33,13.4767,623900.0],["2010-10-19",13.2917,13.2917,12.8003,12.9535,2426300.0],["2010-10-20",13.062,13.1322,12.9024,13.0492,1382600.0],["2010-10-21",13.1066,13.2534,12.9024,13.2343,930200.0],["2010-10-22",13.3236,13.3363,13.1449,13.2917,683800.0],["2010-10-25",13.4129,13.4767,13.1768,13.4193,851300.0],["2010-10-26",13.3555,13.6299,13.2534,13.598,1284000.0],["2010-10-27",13.5086,13.7511,13.4384,13.7192,1054500.0],["2010-10-28",13.8277,13.8277,13.5469,13.6235,696600.0],["2010-10-29",13.6426,13.8149,13.5725,13.6107,734400.0],["2010-11-01",13.6107,13.7384,13.4448,13.5278,616900.0],["2010-11-02",13.598,13.7192,13.464,13.6044,679100.0],["2010-11-03",13.6299,13.7384,13.5278,13.6746,419100.0],["2010-11-04",13.8149,13.9681,13.7766,13.8341,670300.0],["2010-11-05",13.8724,14.0383,13.8213,13.9681,526700.0],["2010-11-08",13.9107,14.0064,13.8277,13.9936,400500.0],["2010-11-09",14.0255,14.1148,13.6873,13.7001,639600.0],["2010-11-10",14.0829,14.0829,13.8341,14.0383,1143500.0],["2010-11-11",13.9681,14.051,13.7766,14.0383,845100.0],["2010-11-12",13.9617,14.0702,13.866,14.0574,732400.0],["2010-11-15",14.134,14.3126,14.0319,14.0702,1198900.0],["2010-11-16",14.0127,14.0766,13.6937,13.9553,1169800.0],["2010-11-17",13.9425,14.051,13.783,13.8915,1094900.0],["2010-11-18",13.9948,14.1188,13.9397,13.9673,1498000.0],["2010-11-19",13.981,14.5045,13.9122,14.3736,1779900.0],["2010-11-22",14.3736,14.5458,14.2565,14.4631,997300.0],["2010-11-23",14.291,14.47,14.2152,14.4425,679400.0],["2010-11-24",14.5664,14.897,14.5527,14.8075,892800.0],["2010-11-26",14.7386,14.8626,14.7317,14.7662,186200.0],["2010-11-29",14.6698,14.8902,14.6216,14.8695,630600.0],["2010-11-30",14.78,14.959,14.6215,14.8626,707300.0],["2010-12-01",15.0486,15.2207,15.0003,15.083,721400.0],["2010-12-02",15.1243,15.386,14.9659,15.386,450100.0],["2010-12-03",15.3654,15.5651,15.1932,15.5375,385400.0],["2010-12-06",15.5444,15.5444,15.324,15.448,304600.0],["2010-12-07",15.634,15.9439,15.634,15.8199,740300.0],["2010-12-08",15.9301,16.0748,15.7097,15.7786,596500.0],["2010-12-09",15.8957,15.9508,15.7028,15.8199,421600.0],["2010-12-10",15.8681,15.999,15.6822,15.9921,751200.0],["2010-12-13",16.0679,16.0679,15.6684,15.6891,616900.0],["2010-12-14",15.7786,15.8612,15.5307,15.5582,728500.0],["2010-12-15",15.5858,15.634,15.2965,15.2965,812400.0],["2010-12-16",15.3723,15.5031,15.2138,15.4618,1527000.0],["2010-12-17",15.4824,15.4824,15.2483,15.3309,901000.0],["2010-12-20",15.4205,15.51,15.2621,15.4962,929600.0],["2010-12-21",15.5995,15.7442,15.4618,15.6891,344900.0],["2010-12-22",15.7648,15.813,15.51,15.7304,287100.0],["2010-12-23",15.7717,15.8268,15.5651,15.6891,277000.0],["2010-12-27",15.7028,15.7097,15.5582,15.6064,257500.0],["2010-12-28",15.696,15.7235,15.4962,15.5444,290300.0],["2010-12-29",15.634,15.634,15.4618,15.4962,233200.0],["2010-12-30",15.5375,15.6753,15.4342,15.5858,249700.0],["2010-12-31",15.5375,15.6615,15.4962,15.5651,483200.0],["2011-01-03",15.7166,15.999,15.6409,15.875,657900.0],["2011-01-04",15.9646,15.9646,15.5307,15.5513,684900.0],["2011-01-05",16.0059,16.2882,15.8681,16.2056,1827100.0],["2011-01-06",16.2884,16.2884,15.8743,15.964,728500.0],["2011-01-07",15.9295,16.1021,15.7432,16.0261,609700.0],["2011-01-10",16.0055,16.2056,15.8536,16.0952,609900.0],["2011-01-11",16.5024,16.5369,15.9985,16.0952,900000.0],["2011-01-12",16.2194,16.2194,16.0469,16.1159,433200.0],["2011-01-13",16.1573,16.1987,15.9295,16.1987,648200.0],["2011-01-14",16.3022,16.5645,16.0814,16.5438,1274700.0],["2011-01-18",16.4334,16.5645,16.2401,16.3643,799400.0],["2011-01-19",16.4403,16.4403,15.826,15.9502,667000.0],["2011-01-20",15.8398,16.0124,15.6811,15.7501,1186800.0],["2011-01-21",15.7846,15.8467,15.6397,15.6811,615900.0],["2011-01-24",15.7708,15.9157,15.6604,15.8122,868100.0],["2011-01-25",15.7984,16.0676,15.6949,15.9364,727700.0],["2011-01-26",16.0538,16.3851,15.8881,16.2608,1116700.0],["2011-01-27",16.3506,17.724,16.1918,17.6205,4488400.0],["2011-01-28",17.6343,17.6343,16.6749,16.737,2354900.0],["2011-01-31",16.7578,17.0614,16.599,17.0131,1250600.0],["2011-02-01",17.1374,17.3444,17.0545,17.1581,1000100.0],["2011-02-02",17.1028,17.1512,16.8751,16.9786,658700.0],["2011-02-03",17.0131,17.1857,16.8889,17.0545,512100.0],["2011-02-04",17.1098,17.165,16.7578,16.9234,499200.0],["2011-02-07",16.9303,16.9372,16.6197,16.7992,769800.0],["2011-02-08",16.7647,16.8475,16.6059,16.7509,514100.0],["2011-02-09",16.7578,16.8613,16.6749,16.8268,597000.0],["2011-02-10",16.7025,16.8544,16.5576,16.8337,607600.0],["2011-02-11",16.6818,17.2547,16.6542,17.2547,853500.0],["2011-02-14",17.2685,17.3237,17.0959,17.1581,678100.0],["2011-02-15",17.1167,17.372,17.0131,17.2754,681400.0],["2011-02-16",17.303,17.3513,17.165,17.3513,978700.0],["2011-02-17",17.3582,17.4134,17.1995,17.2409,805300.0],["2011-02-18",17.2892,17.2892,17.0821,17.1098,618800.0],["2011-02-22",16.9855,17.1098,16.5438,16.599,756600.0],["2011-02-23",16.6404,16.6611,15.8191,16.0331,1178800.0],["2011-02-24",16.0814,16.2884,15.826,16.1435,682900.0],["2011-02-25",16.1849,16.5093,16.0192,16.4955,698000.0],["2011-02-28",16.6059,16.6611,16.2125,16.2539,949000.0],["2011-03-01",16.3781,16.4403,15.9778,16.0192,982900.0],["2011-03-02",16.0262,16.5783,15.9157,16.5093,1336900.0],["2011-03-03",16.7232,17.3237,16.5093,17.2616,1296700.0],["2011-03-04",17.2823,17.3858,17.0476,17.1581,680500.0],["2011-03-07",17.2961,17.2961,16.7232,17.0959,974000.0],["2011-03-08",17.1512,17.8206,17.089,17.7033,859900.0],["2011-03-09",17.6412,17.9311,17.5722,17.6964,556400.0],["2011-03-10",17.5929,17.6895,17.303,17.3306,823100.0],["2011-03-11",17.3306,17.5515,17.2616,17.3927,666800.0],["2011-03-14",17.2685,17.5032,17.1443,17.372,529200.0],["2011-03-15",16.7992,17.4617,16.7992,17.3651,418600.0],["2011-03-16",17.3651,17.8828,17.2271,17.6412,1503300.0],["2011-03-17",17.8759,18.0484,17.3513,17.3927,811400.0],["2011-03-18",17.5584,17.586,17.2202,17.2892,697400.0],["2011-03-21",17.517,17.6481,17.4548,17.5791,969700.0],["2011-03-22",17.6412,17.6895,17.4687,17.5929,494700.0],["2011-03-23",17.5929,17.5929,17.3858,17.5653,822200.0],["2011-03-24",17.5998,17.7378,17.5653,17.6895,913600.0],["2011-03-25",17.7792,17.8621,17.5239,17.8206,814400.0],["2011-03-28",17.7999,17.8137,17.3858,17.4479,739800.0],["2011-03-29",17.3582,17.517,17.2616,17.4065,821400.0],["2011-03-30",17.5653,18.2003,17.4203,17.9518,1393600.0],["2011-03-31",17.9449,18.359,17.9035,18.2693,662200.0],["2011-04-01",18.428,18.6006,18.3314,18.4763,849100.0],["2011-04-04",18.5937,18.6696,18.4211,18.5798,439100.0],["2011-04-05",18.5522,18.7041,18.4694,18.5522,425100.0],["2011-04-06",18.7524,18.7524,18.2417,18.2831,1048500.0],["2011-04-07",18.3728,18.3797,18.0691,18.1243,741100.0],["2011-04-08",18.29,18.3383,17.6826,17.7654,532800.0],["2011-04-11",17.724,17.8413,17.6343,17.7378,462600.0],["2011-04-12",17.6964,17.8068,17.5584,17.6136,370600.0],["2011-04-13",17.7447,17.7447,17.4341,17.517,437200.0],["2011-04-14",17.4755,18.25,17.3441,18.1808,857700.0],["2011-04-15",18.1324,18.4506,18.0979,18.3537,1115700.0],["2011-04-18",18.2085,18.25,17.7798,17.9596,558800.0],["2011-04-19",18.1048,18.1117,17.8143,17.8282,524100.0],["2011-04-20",18.0495,18.1255,17.676,17.9665,687300.0],["2011-04-21",18.582,18.6511,18.2708,18.3053,770800.0],["2011-04-25",18.3952,18.4367,18.0425,18.1532,466600.0],["2011-04-26",18.1878,18.2846,18.0702,18.1117,421600.0],["2011-04-27",18.1739,18.2431,17.9872,18.1324,617100.0],["2011-04-28",18.1394,18.2223,17.9595,18.1394,577500.0],["2011-04-29",18.2085,18.2984,18.0979,18.0979,389000.0],["2011-05-02",18.1739,18.1739,17.4893,17.7797,353600.0],["2011-05-03",17.6968,17.8005,17.5101,17.7313,495100.0],["2011-05-04",17.8005,17.9734,17.6553,17.7313,574700.0],["2011-05-05",17.676,18.416,17.676,18.0979,650700.0],["2011-05-06",18.3606,18.3606,17.8489,17.9319,619000.0],["2011-05-09",17.9388,18.0564,17.7728,17.9319,296000.0],["2011-05-10",18.0564,18.1394,17.9595,18.1394,347800.0],["2011-05-11",18.1532,18.1947,17.5308,17.5999,882900.0],["2011-05-12",17.5654,17.6484,17.1159,17.4962,1100000.0],["2011-05-13",17.5446,17.5446,17.0813,17.268,653800.0],["2011-05-16",17.1643,17.1781,16.9153,16.9568,584800.0],["2011-05-17",16.8185,17.0882,16.5695,16.8047,732500.0],["2011-05-18",16.9015,17.3994,16.7355,17.2611,623400.0],["2011-05-19",17.4201,17.5308,17.2196,17.3717,897900.0],["2011-05-20",17.3579,17.3994,16.9706,17.1781,621200.0],["2011-05-23",17.0121,17.0121,16.5211,16.943,873000.0],["2011-05-24",16.943,17.0605,16.7978,16.9222,599300.0],["2011-05-25",16.8323,17.1435,16.7839,17.0744,488200.0],["2011-05-26",17.0813,17.2403,16.9914,17.1919,734300.0],["2011-05-27",17.3302,17.3579,17.2265,17.2749,604000.0],["2011-05-31",17.51,17.5308,17.1297,17.3441,900000.0],["2011-06-01",17.3441,17.5239,16.7355,16.7424,868500.0],["2011-06-02",16.8392,17.1228,16.7078,16.7493,717700.0],["2011-06-03",16.5695,16.8392,16.4865,16.7217,1153300.0],["2011-06-06",16.694,16.8185,16.5004,16.5073,829100.0],["2011-06-07",16.5972,16.7286,16.4243,16.6733,704600.0],["2011-06-08",16.5903,16.7424,16.4796,16.5004,568400.0],["2011-06-09",16.6041,16.8185,16.4727,16.7424,604200.0],["2011-06-10",16.6249,16.7424,16.5211,16.5972,557700.0],["2011-06-13",16.611,16.777,16.452,16.528,441700.0],["2011-06-14",16.6594,16.9983,16.6594,16.9361,417800.0],["2011-06-15",16.7355,16.8531,16.5695,16.6249,592400.0],["2011-06-16",16.6318,17.0467,16.611,16.8047,560600.0],["2011-06-17",16.8946,17.019,16.7839,16.8047,847900.0],["2011-06-20",16.8116,16.9222,16.7009,16.8185,341900.0],["2011-06-21",16.9499,17.2334,16.9499,17.0882,333800.0],["2011-06-22",17.0744,17.1989,16.86,16.8877,400200.0],["2011-06-23",16.7632,17.0674,16.6456,17.026,226900.0],["2011-06-24",17.0121,17.1988,16.6664,16.7632,347400.0],["2011-06-27",16.7632,16.9568,16.5695,16.9499,337300.0],["2011-06-28",17.0052,17.3026,16.9084,17.1574,305500.0],["2011-06-29",17.1712,17.2473,17.019,17.1643,235400.0],["2011-06-30",17.2613,17.49,17.1781,17.3583,405600.0],["2011-07-01",17.4553,17.684,17.3444,17.677,560000.0],["2011-07-05",17.6563,17.7879,17.58,17.5939,428000.0],["2011-07-06",17.6147,18.072,17.483,17.8849,529500.0],["2011-07-07",18.0235,18.37,17.878,18.3354,817700.0],["2011-07-08",18.176,18.273,17.8711,17.9958,363700.0],["2011-07-11",17.7256,17.8364,17.5731,17.6493,256700.0],["2011-07-12",17.6424,17.7117,17.483,17.5385,346900.0],["2011-07-13",17.7048,17.878,17.6285,17.7602,692300.0],["2011-07-14",17.878,17.878,17.3929,17.5731,365700.0],["2011-07-15",17.6078,17.6147,17.3444,17.5662,544900.0],["2011-07-18",17.5315,17.5939,17.2336,17.2613,365900.0],["2011-07-19",17.3583,17.5038,16.998,17.2544,439900.0],["2011-07-20",17.3236,17.3236,16.998,17.1989,523500.0],["2011-07-21",17.6701,17.975,17.2959,17.3999,1053000.0],["2011-07-22",17.4276,17.6008,17.3652,17.4415,553100.0],["2011-07-25",17.3375,17.4622,17.2058,17.2474,295700.0],["2011-07-26",17.2613,17.2751,16.7346,16.7901,355000.0],["2011-07-27",16.7208,16.7485,16.3882,16.4228,614700.0],["2011-07-28",16.506,16.7624,16.4644,16.4783,568000.0],["2011-07-29",16.3466,16.5268,16.1526,16.3189,503700.0],["2011-08-01",16.4921,16.6238,16.0625,16.2704,590100.0],["2011-08-02",16.2219,16.3535,15.4042,15.418,740800.0],["2011-08-03",15.4042,15.6259,15.127,15.5982,479700.0],["2011-08-04",15.4042,15.4042,14.7944,14.829,1128800.0],["2011-08-05",15.1062,15.5982,14.6905,15.3765,1661800.0],["2011-08-08",14.5727,15.1894,14.344,14.5034,1695300.0],["2011-08-09",14.8083,15.4388,14.4895,15.4388,2005600.0],["2011-08-10",15.0369,15.3487,14.8152,14.8637,976200.0],["2011-08-11",14.9607,15.7853,14.8568,15.5913,941900.0],["2011-08-12",15.6952,16.0971,15.4804,15.8893,829800.0],["2011-08-15",16.0556,16.0971,15.4319,15.6259,931800.0],["2011-08-16",15.4319,15.5982,15.2725,15.418,650100.0],["2011-08-17",15.5359,15.6121,14.933,15.1062,726400.0],["2011-08-18",14.732,14.8083,14.24,14.3994,736800.0],["2011-08-19",14.1915,14.6905,14.1153,14.2123,621200.0],["2011-08-22",14.5865,14.739,14.4341,14.6697,765800.0],["2011-08-23",15.0161,15.3626,14.6974,15.3418,1118900.0],["2011-08-24",15.2587,15.7645,15.1894,15.6606,946600.0],["2011-08-25",15.8061,15.9447,15.321,15.5774,877500.0],["2011-08-26",15.5012,15.9447,15.0993,15.9308,758800.0],["2011-08-29",16.0625,16.402,15.9724,16.3882,427600.0],["2011-08-30",16.2565,16.4575,16.0556,16.3604,764000.0],["2011-08-31",16.499,16.7416,16.0209,16.1318,650800.0],["2011-09-01",16.2149,16.4713,15.8823,15.917,800900.0],["2011-09-02",15.5428,15.8823,15.3626,15.5636,719200.0],["2011-09-06",15.1062,15.3903,14.7528,15.3488,893700.0],["2011-09-07",15.5497,16.1318,15.5497,16.0625,697400.0],["2011-09-08",15.917,16.2981,15.8685,16.007,918800.0],["2011-09-09",15.8269,15.9378,15.4527,15.7784,1080600.0],["2011-09-12",15.522,15.7368,15.1201,15.522,884100.0],["2011-09-13",15.5774,16.0417,15.4666,15.9031,1171400.0],["2011-09-14",16.0071,16.4228,15.7022,16.1803,1400900.0],["2011-09-15",16.3743,16.5614,16.0001,16.3882,647100.0],["2011-09-16",16.499,16.499,16.0694,16.2219,534900.0],["2011-09-19",15.9447,16.2427,15.8269,16.1249,324200.0],["2011-09-20",16.1941,16.3535,15.6537,15.6675,459400.0],["2011-09-21",15.6398,15.6536,14.836,14.8568,566100.0],["2011-09-22",14.4479,14.8013,13.9975,14.3024,1081900.0],["2011-09-23",14.2885,14.4341,13.9629,14.3509,1175600.0],["2011-09-26",14.4826,14.6627,14.1015,14.6212,757700.0],["2011-09-27",14.9468,15.4111,14.8775,15.03,660100.0],["2011-09-28",15.0577,15.2032,14.6004,14.635,573700.0],["2011-09-29",14.9337,15.0865,14.503,14.9198,469600.0],["2011-09-30",14.642,14.8365,14.4614,14.4683,563100.0],["2011-10-03",14.3294,14.9893,14.121,14.1419,798900.0],["2011-10-04",13.9613,14.8503,13.739,14.8364,1128100.0],["2011-10-05",14.8434,15.149,14.6559,14.9198,640000.0],["2011-10-06",14.8712,15.0587,14.7531,15.0101,529500.0],["2011-10-07",15.1212,15.2393,14.6628,14.8017,724000.0],["2011-10-10",15.017,15.406,14.9198,15.3782,600000.0],["2011-10-11",15.2393,15.6213,15.2046,15.4755,564600.0],["2011-10-12",15.6213,15.8853,15.5449,15.663,663100.0],["2011-10-13",15.5727,15.7672,15.2185,15.67,526000.0],["2011-10-14",15.9547,16.2187,15.8158,16.1214,839400.0],["2011-10-17",15.9756,16.1423,15.6144,15.6769,506400.0],["2011-10-18",15.8367,16.3368,15.6908,16.2187,667300.0],["2011-10-19",15.8714,16.0173,15.3921,15.8228,1415400.0],["2011-10-20",15.8992,16.1701,15.6838,16.1214,735000.0],["2011-10-21",16.441,16.4618,15.8922,16.1076,1031200.0],["2011-10-24",16.1701,16.5035,16.1423,16.4618,662100.0],["2011-10-25",16.2951,16.3368,15.8992,15.9478,499900.0],["2011-10-26",16.2048,16.2048,15.6213,16.0381,590900.0],["2011-10-27",16.6007,17.08,16.3576,16.8785,858700.0],["2011-10-28",16.8647,16.9758,16.2187,16.7466,497700.0],["2011-10-31",16.5243,16.8438,16.4062,16.4618,486600.0],["2011-11-01",16.0311,16.2673,15.8367,15.8922,866700.0],["2011-11-02",16.1562,16.4271,16.052,16.3923,600600.0],["2011-11-03",16.6563,16.7535,16.184,16.7257,381700.0],["2011-11-04",16.5104,16.6285,16.3368,16.559,523300.0],["2011-11-07",16.5312,16.7257,16.309,16.4965,843600.0],["2011-11-08",16.6632,17.0383,16.4548,16.9758,627700.0],["2011-11-09",16.559,16.7605,16.177,16.2742,437100.0],["2011-11-10",16.5451,16.6354,16.3368,16.4687,321000.0],["2011-11-11",16.691,16.9758,16.6285,16.9133,369800.0],["2011-11-14",16.8716,17.0175,16.7535,16.8299,379100.0],["2011-11-15",16.7813,17.1842,16.7466,17.0869,248500.0],["2011-11-16",16.816,16.9758,16.309,16.3507,831600.0],["2011-11-17",16.3854,16.8091,16.3298,16.4548,670000.0],["2011-11-18",16.4965,16.691,16.2534,16.3993,541600.0],["2011-11-21",16.1631,16.3784,15.8158,15.8992,704700.0],["2011-11-22",15.8922,15.9895,15.6491,15.7672,741600.0],["2011-11-23",15.663,15.7533,15.5102,15.531,532500.0],["2011-11-25",15.4963,15.7602,15.3852,15.3921,261300.0],["2011-11-28",15.7688,16.0246,15.6551,15.8327,653900.0],["2011-11-29",15.8611,16.1099,15.7972,15.9748,522000.0],["2011-11-30",16.5647,16.6712,16.3301,16.657,990400.0],["2011-12-01",16.6073,16.7494,16.522,16.5362,445700.0],["2011-12-02",16.7849,17.0052,16.6144,16.9413,408100.0],["2011-12-05",17.1616,17.6022,17.0976,17.3321,842200.0],["2011-12-06",17.3606,17.3819,17.0123,17.2469,383600.0],["2011-12-07",17.3108,17.325,16.8915,17.2255,379900.0],["2011-12-08",17.055,17.0834,16.5647,16.6073,429800.0],["2011-12-09",16.6499,17.1829,16.6073,17.1118,353400.0],["2011-12-12",16.9413,16.9413,16.657,16.8489,284500.0],["2011-12-13",16.9342,17.0265,16.3515,16.4154,695700.0],["2011-12-14",16.2804,16.3657,16.1312,16.1738,429900.0],["2011-12-15",16.3515,16.387,16.188,16.2378,438100.0],["2011-12-16",16.3301,16.7992,16.2236,16.6997,865600.0],["2011-12-19",16.8276,17.0195,16.2875,16.3159,556600.0],["2011-12-20",16.6428,16.9768,16.6428,16.9129,448100.0],["2011-12-21",16.8418,17.3108,16.7352,17.2753,718900.0],["2011-12-22",17.3748,17.5382,17.1403,17.2824,379600.0],["2011-12-23",17.3108,17.4174,17.1758,17.2682,169200.0],["2011-12-27",16.2875,17.3606,16.2875,17.2682,233000.0],["2011-12-28",17.3179,17.3534,16.9981,17.1047,306100.0],["2011-12-29",17.1758,17.3463,17.0692,17.325,288400.0],["2011-12-30",17.3748,17.3748,17.1047,17.126,260100.0],["2012-01-03",17.5453,17.5951,17.1971,17.3819,627400.0],["2012-01-04",17.3819,17.4245,17.2326,17.2611,413900.0],["2012-01-05",17.1756,17.3892,16.9477,17.3323,440000.0],["2012-01-06",17.3465,17.5744,17.2611,17.5459,596200.0],["2012-01-09",17.5388,17.5886,17.4106,17.5317,297700.0],["2012-01-10",17.6741,17.8592,17.4604,17.7097,259600.0],["2012-01-11",17.5957,17.7951,17.5957,17.7382,286100.0],["2012-01-12",17.7026,17.8521,17.6313,17.7951,294800.0],["2012-01-13",17.6598,17.9233,17.5459,17.9162,233700.0],["2012-01-17",17.9945,18.0159,17.7666,17.9091,275300.0],["2012-01-18",17.9874,18.1512,17.8165,18.1369,233700.0],["2012-01-19",18.1725,18.379,18.1085,18.3506,184300.0],["2012-01-20",18.3292,18.3506,18.1013,18.2793,213600.0],["2012-01-23",18.258,18.258,17.8165,18.1512,274500.0],["2012-01-24",18.0301,18.1512,17.7382,18.1512,225900.0],["2012-01-25",18.1725,18.5143,18.0586,18.315,341200.0],["2012-01-26",18.4431,18.6069,18.3078,18.5499,493300.0],["2012-01-27",18.7636,18.7636,18.08,18.2651,348800.0],["2012-01-30",18.0301,18.4645,17.7026,18.4075,365200.0],["2012-01-31",18.4431,18.6496,18.1512,18.6069,451200.0],["2012-02-01",18.6781,18.9914,18.3933,18.4716,726200.0],["2012-02-02",18.5428,18.5428,18.0301,18.1583,508200.0],["2012-02-03",18.4218,18.5428,18.2153,18.2295,382800.0],["2012-02-06",18.1512,18.2509,17.7666,17.845,685300.0],["2012-02-07",17.7239,18.3933,17.7239,18.3292,632500.0],["2012-02-08",18.3363,18.4075,18.1441,18.4075,240200.0],["2012-02-09",18.4004,18.493,18.2437,18.3363,273100.0],["2012-02-10",18.1654,18.2295,18.0159,18.1441,257200.0],["2012-02-13",18.2366,18.3506,18.1227,18.3363,231600.0],["2012-02-14",18.2295,18.2722,18.023,18.1512,221100.0],["2012-02-15",18.258,18.258,17.5174,17.61,781400.0],["2012-02-16",17.6598,18.3078,17.6598,18.2865,587400.0],["2012-02-17",18.2865,18.3577,18.0016,18.1654,360000.0],["2012-02-21",18.1868,18.2153,17.845,17.9019,405700.0],["2012-02-22",17.8307,18.023,17.6883,17.7382,256400.0],["2012-02-23",17.7666,17.9803,17.5815,17.8521,419700.0],["2012-02-24",17.8735,18.0159,17.2326,17.6741,354200.0],["2012-02-27",17.5032,17.8948,17.4605,17.8165,492500.0],["2012-02-28",17.7951,17.8165,17.4177,17.5673,366700.0],["2012-02-29",17.5601,17.6385,17.1186,17.2468,681900.0],["2012-03-01",17.3679,17.6171,17.3536,17.5388,775100.0],["2012-03-02",17.4676,17.6812,17.2753,17.6029,718400.0],["2012-03-05",17.4961,17.8663,17.318,17.8236,484000.0],["2012-03-06",17.6029,17.667,17.375,17.6171,443600.0],["2012-03-07",17.6598,17.7239,17.1899,17.5459,464800.0],["2012-03-08",17.6456,17.8948,17.4177,17.845,447500.0],["2012-03-09",17.8521,18.1797,17.7738,18.0301,349100.0],["2012-03-12",17.9874,18.1725,17.9091,18.1512,443100.0],["2012-03-13",18.2295,18.2865,17.9162,18.2224,453600.0],["2012-03-14",18.258,18.3149,17.9447,18.0657,373800.0],["2012-03-15",18.0372,18.4574,17.9874,18.3292,361800.0],["2012-03-16",18.2295,18.3221,18.1013,18.1441,537100.0],["2012-03-19",18.1298,18.3363,18.1156,18.1583,361600.0],["2012-03-20",18.0372,18.1654,17.9233,18.0586,216200.0],["2012-03-21",18.0728,18.2651,18.0016,18.1725,258300.0],["2012-03-22",18.08,18.1369,17.7453,18.0728,381300.0],["2012-03-23",18.023,18.2794,17.788,18.2438,398300.0],["2012-03-26",18.3577,18.5143,18.315,18.3933,239600.0],["2012-03-27",18.3648,18.4289,18.2366,18.3648,255400.0],["2012-03-28",18.3292,18.4147,18.0016,18.1939,314200.0],["2012-03-29",18.0159,18.0657,17.7453,18.0088,417200.0],["2012-03-30",18.0372,18.1797,17.6527,17.7026,655800.0],["2012-04-02",17.6954,17.9874,17.5174,17.8877,401900.0],["2012-04-03",17.8379,18.0301,17.7168,17.9447,440900.0],["2012-04-04",17.9019,17.9162,17.5886,17.7026,404000.0],["2012-04-05",17.5815,17.6883,17.5103,17.6883,558300.0],["2012-04-09",17.4177,17.4248,17.1685,17.2397,530400.0],["2012-04-10",17.14,17.1827,16.727,16.8837,620400.0],["2012-04-11",17.0047,17.2468,16.9691,17.2468,453700.0],["2012-04-12",17.2754,17.3895,17.204,17.2397,317900.0],["2012-04-13",17.1612,17.2754,16.9685,16.9757,276400.0],["2012-04-16",16.9899,17.2254,16.8829,17.1255,360600.0],["2012-04-17",17.1969,17.5679,17.1683,17.468,504400.0],["2012-04-18",17.4181,17.4323,17.2326,17.2468,240300.0],["2012-04-19",17.2325,17.3039,16.4548,16.626,1450100.0],["2012-04-20",16.8472,16.8472,16.4976,16.6118,909500.0],["2012-04-23",16.4476,16.7545,16.362,16.6617,768100.0],["2012-04-24",16.7045,16.9757,16.626,16.94,484100.0],["2012-04-25",17.0684,17.1612,16.8972,16.9828,488100.0],["2012-04-26",16.9329,16.9329,16.6546,16.7687,531800.0],["2012-04-27",16.7687,17.0113,16.6902,16.9329,674300.0],["2012-04-30",16.8686,17.0042,16.7545,16.8544,404500.0],["2012-05-01",16.9043,17.1469,16.7331,17.0256,556200.0],["2012-05-02",16.9899,17.5679,16.8544,17.4538,713200.0],["2012-05-03",17.4038,17.4466,17.0613,17.1184,533300.0],["2012-05-04",17.0684,17.097,16.7545,16.783,319300.0],["2012-05-07",16.6688,17.2183,16.519,16.9828,668100.0],["2012-05-08",16.9186,17.097,16.8829,17.0684,356900.0],["2012-05-09",16.9043,17.0185,16.8115,16.9186,384000.0],["2012-05-10",17.0898,17.097,16.6617,16.7117,712000.0],["2012-05-11",16.5547,16.8401,16.3049,16.6902,235100.0],["2012-05-14",16.5547,16.7259,16.4334,16.6118,148500.0],["2012-05-15",16.5618,16.9257,16.4905,16.8116,289000.0],["2012-05-16",16.8258,17.1041,16.8258,16.9543,320500.0],["2012-05-17",17.0684,17.1112,16.4833,16.4833,391000.0],["2012-05-18",16.4833,16.7045,16.2692,16.2978,308600.0],["2012-05-21",16.2978,16.6831,16.205,16.6617,368400.0],["2012-05-22",16.6546,16.676,16.362,16.4976,327500.0],["2012-05-23",16.4262,16.9329,16.3263,16.8544,515000.0],["2012-05-24",16.8615,17.2682,16.7616,17.2397,448000.0],["2012-05-25",17.1969,17.2754,16.9899,17.2325,387900.0],["2012-05-29",17.3039,17.5037,17.2682,17.4609,462000.0],["2012-05-30",17.311,17.361,17.1184,17.1469,598900.0],["2012-05-31",17.1041,17.4609,16.9114,17.3681,623800.0],["2012-06-01",17.0399,17.0399,16.6617,16.6831,300100.0],["2012-06-04",16.7045,16.7759,16.4619,16.6118,241700.0],["2012-06-05",16.4976,16.676,16.3834,16.4405,352900.0],["2012-06-06",16.5689,16.9757,16.5689,16.9685,298800.0],["2012-06-07",17.1112,17.2397,16.7759,16.7901,221700.0],["2012-06-08",16.8115,17.0684,16.7687,17.0185,156000.0],["2012-06-11",17.1398,17.204,16.8758,16.89,243800.0],["2012-06-12",16.9114,17.0684,16.7402,17.0185,421400.0],["2012-06-13",16.94,17.1969,16.8187,16.9471,219600.0],["2012-06-14",16.9329,17.4181,16.9043,17.3396,349200.0],["2012-06-15",17.3967,17.3967,17.1897,17.2183,432700.0],["2012-06-18",17.1469,17.468,17.0684,17.4181,247800.0],["2012-06-19",17.4395,17.7534,17.4038,17.7463,465700.0],["2012-06-20",17.7106,17.7106,17.4395,17.518,531900.0],["2012-06-21",17.5751,17.5893,17.2183,17.361,512500.0],["2012-06-22",17.3895,17.3895,16.6046,16.7687,1616700.0],["2012-06-25",16.6617,16.6617,16.4048,16.5261,700500.0],["2012-06-26",16.5618,16.6546,16.2978,16.4762,373800.0],["2012-06-27",16.5333,16.6403,16.4048,16.4904,443100.0],["2012-06-28",16.3474,16.7908,16.3045,16.7765,558500.0],["2012-06-29",16.9839,17.2056,16.7693,17.084,387900.0],["2012-07-02",17.1984,17.2485,16.7693,17.1054,557200.0],["2012-07-03",17.0911,17.4129,17.0911,17.4058,187300.0],["2012-07-05",17.3629,17.6561,17.2842,17.5417,231600.0],["2012-07-06",17.4344,17.513,17.1555,17.2198,398300.0],["2012-07-09",17.2699,17.3128,17.0053,17.1269,286200.0],["2012-07-10",17.2485,17.2914,16.6335,16.6549,547300.0],["2012-07-11",16.6764,16.8266,16.5191,16.7121,340200.0],["2012-07-12",16.5548,16.8337,16.4833,16.7622,309000.0],["2012-07-13",16.755,17.2556,16.755,17.084,277400.0],["2012-07-16",17.0411,17.1412,16.8337,17.0196,386400.0],["2012-07-17",15.3105,16.7765,15.2819,16.4332,1549400.0],["2012-07-18",16.4046,16.9195,16.4046,16.7765,509100.0],["2012-07-19",15.8325,16.4976,15.8039,16.3403,904100.0],["2012-07-20",16.2187,16.4189,16.1615,16.3403,650600.0],["2012-07-23",16.0685,16.2115,15.9613,16.09,477600.0],["2012-07-24",16.0542,16.14,15.8111,16.0971,487600.0],["2012-07-25",16.14,16.14,16.0042,16.0685,415400.0],["2012-07-26",16.2259,16.3188,15.9327,16.0328,389000.0],["2012-07-27",16.0828,16.755,15.9255,16.612,364100.0],["2012-07-30",16.6621,16.8194,16.5333,16.612,212400.0],["2012-07-31",16.6049,16.7407,16.4618,16.5047,388800.0],["2012-08-01",16.5548,16.6335,15.9899,16.0685,758800.0],["2012-08-02",16.0614,16.4475,15.997,16.3617,428200.0],["2012-08-03",16.5977,16.9052,16.4189,16.6978,499000.0],["2012-08-06",16.6478,16.8838,16.5405,16.5691,369900.0],["2012-08-07",16.6335,16.8265,16.5763,16.6692,375300.0],["2012-08-08",16.6406,16.7193,16.5477,16.6478,468200.0],["2012-08-09",16.6049,16.6549,16.4404,16.5333,407800.0],["2012-08-10",16.5262,16.6406,16.3903,16.5763,319700.0],["2012-08-13",16.4976,16.6549,16.3903,16.4761,429600.0],["2012-08-14",16.5477,16.755,16.3832,16.4475,528800.0],["2012-08-15",16.3903,16.7479,16.2759,16.6978,233000.0],["2012-08-16",16.6478,16.6621,16.4833,16.6478,364600.0],["2012-08-17",16.5977,16.6263,16.3975,16.4761,548900.0],["2012-08-20",16.4475,16.519,16.2688,16.3903,491200.0],["2012-08-21",16.4046,16.5977,16.3832,16.5548,325100.0],["2012-08-22",16.5262,16.6049,16.2831,16.4547,388400.0],["2012-08-23",16.3832,16.5119,16.1829,16.2902,295900.0],["2012-08-24",16.233,16.3546,16.1543,16.1829,250300.0],["2012-08-27",16.2187,16.3188,16.1114,16.2187,391000.0],["2012-08-28",16.1543,16.3832,16.1329,16.3403,462400.0],["2012-08-29",16.3188,16.8337,16.2759,16.2902,535800.0],["2012-08-30",16.1901,16.2545,15.8826,15.8969,352200.0],["2012-08-31",15.9684,16.0328,15.618,15.9112,460300.0],["2012-09-04",15.8754,16.2545,15.6395,16.14,357000.0],["2012-09-05",16.0828,16.2115,15.7396,15.7968,402300.0],["2012-09-06",15.8254,16.2402,15.8254,16.1829,326900.0],["2012-09-07",16.2759,16.3546,16.1973,16.2974,241500.0],["2012-09-10",16.3689,16.6621,16.2902,16.6549,295300.0],["2012-09-11",16.6049,16.8265,16.519,16.6692,326500.0],["2012-09-12",16.6978,16.9624,16.5834,16.9481,237200.0],["2012-09-13",16.9052,17.2842,16.7979,16.9267,431500.0],["2012-09-14",15.1603,15.9112,15.146,15.6824,3601900.0],["2012-09-17",15.5894,15.7753,15.2533,15.4392,923300.0],["2012-09-18",15.3749,15.6323,15.1889,15.6037,849100.0],["2012-09-19",15.5894,16.0757,15.3677,15.8325,800500.0],["2012-09-20",15.7896,15.7896,15.3248,15.3892,874000.0],["2012-09-21",15.5966,15.5966,15.1246,15.1746,1369700.0],["2012-09-24",15.1961,15.3677,15.1317,15.2819,619700.0],["2012-09-25",15.4106,15.4106,14.9601,15.0674,957100.0],["2012-09-26",15.1389,15.4106,15.1174,15.332,848300.0],["2012-09-27",15.375,15.5685,15.2459,15.4753,910800.0],["2012-09-28",15.4323,15.4323,15.2316,15.3105,835500.0],["2012-10-01",15.3105,15.5255,15.1886,15.3821,883100.0],["2012-10-02",15.3893,15.3893,15.1814,15.2603,747000.0],["2012-10-03",15.2603,15.7334,15.1241,15.5685,763800.0],["2012-10-04",15.4968,16.0129,15.4323,15.9054,1079600.0],["2012-10-05",15.9269,16.0989,15.7262,15.8265,1233500.0],["2012-10-08",15.7692,16.0631,15.633,15.9986,393900.0],["2012-10-09",16.0487,16.1276,15.8409,15.9197,505400.0],["2012-10-10",15.8982,16.1849,15.805,16.0416,386600.0],["2012-10-11",16.0774,16.2566,15.8552,15.8911,492300.0],["2012-10-12",15.9556,16.3785,15.9484,16.1706,976100.0],["2012-10-15",16.2351,16.5577,16.0703,16.314,907700.0],["2012-10-16",16.3856,16.6078,16.314,16.4286,549400.0],["2012-10-17",16.486,16.5577,16.3713,16.5003,402600.0],["2012-10-18",16.2279,16.3211,15.8624,16.1204,959200.0],["2012-10-19",15.9771,16.0487,15.7334,15.8122,627400.0],["2012-10-22",15.848,15.8839,15.6402,15.7262,492800.0],["2012-10-23",15.676,16.1634,15.6259,16.1491,621100.0],["2012-10-24",16.1634,16.2996,16.0344,16.1563,798700.0],["2012-10-25",16.2136,16.2351,16.0272,16.2208,373700.0],["2012-10-26",16.1921,16.3283,16.0129,16.1348,371500.0],["2012-10-31",16.1133,16.615,15.9412,16.6007,571600.0],["2012-11-01",16.5147,16.7942,16.4,16.7297,809500.0],["2012-11-02",16.7727,16.8372,16.5003,16.5577,705900.0],["2012-11-05",16.5863,16.7297,16.443,16.6939,623500.0],["2012-11-06",16.701,17.1884,16.701,16.9662,844000.0],["2012-11-07",16.8157,16.8874,16.5003,16.701,444900.0],["2012-11-08",16.7225,16.787,16.2423,16.3426,510300.0],["2012-11-09",16.2566,16.4358,16.1133,16.357,483500.0],["2012-11-12",16.4501,17.0522,16.357,16.8587,797900.0],["2012-11-13",16.6939,16.9304,16.6939,16.701,490400.0],["2012-11-14",16.7942,16.9591,16.1993,16.2279,749400.0],["2012-11-15",16.2566,16.5433,16.1778,16.4716,1133900.0],["2012-11-16",16.4358,16.5505,16.0918,16.2781,1423200.0],["2012-11-19",16.3928,16.572,16.1491,16.4143,663900.0],["2012-11-20",16.3641,16.4358,16.1849,16.3283,551200.0],["2012-11-21",16.4,16.4501,16.1634,16.3426,493800.0],["2012-11-23",16.3928,16.5648,16.3355,16.5362,174100.0],["2012-11-26",16.4645,16.6508,16.4215,16.5218,498400.0],["2012-11-27",16.5372,17.0202,16.5372,16.7978,1327300.0],["2012-11-28",16.7902,16.8975,16.5065,16.6675,1056900.0],["2012-11-29",16.7748,16.8592,16.5908,16.7825,926300.0],["2012-11-30",16.8438,17.0125,16.6062,16.6292,662000.0],["2012-12-03",16.7365,16.8132,16.3071,16.5065,785800.0],["2012-12-04",16.5678,16.6522,16.4068,16.4835,642800.0],["2012-12-05",16.5602,16.7212,16.4298,16.6138,546400.0],["2012-12-06",16.6368,16.7595,16.5065,16.5755,346000.0],["2012-12-07",16.6598,16.6905,16.3915,16.5065,677000.0],["2012-12-10",16.4682,16.6292,16.2688,16.4528,874500.0],["2012-12-11",16.5525,16.6062,16.2458,16.2535,1128000.0],["2012-12-12",16.3148,16.3685,16.0082,16.0235,875800.0],["2012-12-13",16.0235,16.1922,15.8165,15.9468,796900.0],["2012-12-14",16.0082,16.1078,15.8548,15.9698,1043900.0],["2012-12-17",15.8318,16.0465,15.8318,16.0158,625800.0],["2012-12-18",16.0695,16.3685,15.9391,16.3531,535600.0],["2012-12-19",16.3302,16.5065,16.2842,16.3225,870500.0],["2012-12-20",16.3685,16.4758,16.2995,16.4298,485900.0],["2012-12-21",16.2918,16.6752,16.1998,16.6675,1039100.0],["2012-12-24",16.6982,16.7365,16.4835,16.5448,152600.0],["2012-12-26",16.5448,16.6675,16.5065,16.5218,367700.0],["2012-12-27",16.5678,16.6982,16.3685,16.5065,386700.0],["2012-12-28",16.4528,16.5832,16.3685,16.3762,476200.0],["2012-12-31",16.3455,16.6368,16.2535,16.6138,445400.0],["2013-01-02",17.1888,17.3038,16.9512,17.2655,1315000.0],["2013-01-03",17.3577,17.4038,17.0427,17.0965,685800.0],["2013-01-04",17.1963,17.3808,17.0657,17.2962,498800.0],["2013-01-07",17.2886,17.3577,17.058,17.2194,366300.0],["2013-01-08",17.2348,17.2348,16.9351,17.1656,461200.0],["2013-01-09",17.2501,17.35,17.1887,17.3423,602800.0],["2013-01-10",17.4422,17.5114,17.327,17.473,586600.0],["2013-01-11",17.5421,17.5652,17.3116,17.4422,335000.0],["2013-01-14",17.0196,17.3654,16.9197,17.2424,706500.0],["2013-01-15",17.1118,17.3731,16.9735,17.3577,481600.0],["2013-01-16",17.3961,17.6881,17.2424,17.5805,489700.0],["2013-01-17",17.6727,18.08,17.6651,17.9186,570200.0],["2013-01-18",17.9032,18.0108,17.788,17.9647,495900.0],["2013-01-22",18.0031,18.103,17.9109,18.0416,444700.0],["2013-01-23",18.0877,18.1645,17.8802,18.0339,594700.0],["2013-01-24",18.6793,19.2249,18.518,18.856,1166300.0],["2013-01-25",18.9944,19.0328,18.6102,18.8714,371100.0],["2013-01-28",18.8253,19.0174,18.7177,18.8407,456200.0],["2013-01-29",18.4411,18.5026,17.7265,18.3643,1307900.0],["2013-01-30",18.3643,18.4411,18.0646,18.0954,679400.0],["2013-01-31",18.08,18.1876,17.8802,18.1491,682300.0],["2013-02-01",18.2721,18.2721,18.0492,18.1645,760800.0],["2013-02-04",18.1568,18.2106,17.957,18.0569,329400.0],["2013-02-05",18.1568,18.226,17.9109,17.9955,686900.0],["2013-02-06",17.9955,18.1338,17.8879,18.0646,559900.0],["2013-02-07",18.1491,18.1491,17.7957,17.8648,530900.0],["2013-02-08",17.9417,18.1415,17.9109,18.0339,437500.0],["2013-02-11",18.0877,18.2337,17.9724,18.0108,347400.0],["2013-02-12",18.0877,18.0954,17.9033,17.9801,413800.0],["2013-02-13",18.0031,18.1799,17.7803,17.8572,446000.0],["2013-02-14",17.8495,18.0339,17.8495,18.0262,498000.0],["2013-02-15",18.0877,18.2951,17.811,17.8187,1109100.0],["2013-02-19",17.8879,18.0953,17.8725,18.0569,435300.0],["2013-02-20",18.0723,18.0723,17.5575,17.5882,383700.0],["2013-02-21",17.6189,17.7649,17.1887,17.3346,548600.0],["2013-02-22",17.4499,17.6266,17.3577,17.5421,378900.0],["2013-02-25",17.6266,17.6266,17.1118,17.1118,400800.0],["2013-02-26",17.2271,17.35,16.9889,17.2886,717500.0],["2013-02-27",17.327,17.6343,17.2809,17.496,756500.0],["2013-02-28",17.5114,17.8495,17.4115,17.6881,406000.0],["2013-03-01",17.5575,17.811,17.4269,17.6343,540500.0],["2013-03-04",17.6343,17.6881,17.4115,17.642,421700.0],["2013-03-05",17.7188,17.9186,17.7188,17.8725,332100.0],["2013-03-06",17.934,18.0339,17.7035,17.7726,300000.0],["2013-03-07",17.7496,17.8034,17.5959,17.6881,327100.0],["2013-03-08",17.8341,18.0492,17.7188,18.0108,487400.0],["2013-03-11",18.0185,18.1107,17.9801,18.08,342200.0],["2013-03-12",18.0569,18.1415,17.9417,18.0339,294200.0],["2013-03-13",18.0416,18.7331,18.0416,18.7024,573400.0],["2013-03-14",18.7254,18.9406,18.5717,18.9175,347700.0],["2013-03-15",18.8945,18.9636,18.5641,18.8023,677400.0],["2013-03-18",18.664,19.0097,18.5256,18.8791,586600.0],["2013-03-19",18.9559,19.0558,18.6793,18.856,468000.0],["2013-03-20",18.8176,19.148,18.7869,19.0328,529700.0],["2013-03-21",18.9406,19.0097,18.5564,18.6409,777700.0],["2013-03-22",18.7408,19.0405,18.7408,18.8484,588100.0],["2013-03-25",18.9559,19.0635,18.2951,18.5641,481800.0],["2013-03-26",18.6793,18.7638,18.3796,18.5487,344100.0],["2013-03-27",18.4872,18.4872,18.1261,18.4488,439600.0],["2013-03-28",18.5026,18.6332,18.395,18.5487,451200.0],["2013-04-01",18.4795,18.5641,17.9801,18.1261,481900.0],["2013-04-02",18.226,18.3412,17.7573,17.7726,986700.0],["2013-04-03",17.7957,17.8648,17.5037,17.6727,518900.0],["2013-04-04",17.7188,17.8571,17.496,17.8341,378600.0],["2013-04-05",17.5421,18.2183,17.4422,18.1799,498300.0],["2013-04-08",18.1414,18.1722,17.9263,18.0262,526100.0],["2013-04-09",18.1107,18.1952,17.8264,17.8418,488800.0],["2013-04-10",17.9955,18.3873,17.8034,18.3105,587100.0],["2013-04-11",18.2489,18.4799,18.2335,18.3105,641400.0],["2013-04-12",18.1719,18.2797,17.9332,18.2566,448700.0],["2013-04-15",18.6185,18.6339,17.5405,17.6175,673700.0],["2013-04-16",17.7638,17.9948,17.7407,17.9563,690600.0],["2013-04-17",17.8947,17.9178,17.5174,17.6098,614300.0],["2013-04-18",17.6868,17.7946,17.579,17.656,490000.0],["2013-04-19",16.8706,17.7638,16.7859,17.7022,1031300.0],["2013-04-22",17.7561,17.7869,17.2171,17.5174,1102100.0],["2013-04-23",17.6791,17.8639,17.4943,17.5174,599700.0],["2013-04-24",17.5559,17.656,17.4558,17.5328,393600.0],["2013-04-25",17.6637,17.887,17.5713,17.6406,1472700.0],["2013-04-26",17.579,17.7099,17.3788,17.6098,711700.0],["2013-04-29",17.6945,17.8023,17.5174,17.5482,552900.0],["2013-04-30",17.6329,17.6945,17.4173,17.6791,525700.0],["2013-05-01",17.7407,17.7407,17.3172,17.3403,628500.0],["2013-05-02",17.4019,17.7099,17.3634,17.5713,669400.0],["2013-05-03",17.7869,18.3028,17.7869,17.9024,853800.0],["2013-05-06",17.9871,18.503,17.9794,18.1411,1025400.0],["2013-05-07",18.2412,18.4106,18.1719,18.4106,464200.0],["2013-05-08",18.3952,18.6185,18.1411,18.4953,536200.0],["2013-05-09",18.5338,18.5877,18.3644,18.503,333100.0],["2013-05-10",18.58,18.6801,18.4953,18.6416,266500.0],["2013-05-13",18.6878,18.6878,18.4491,18.503,212500.0],["2013-05-14",18.4645,18.7109,18.3875,18.7032,447100.0],["2013-05-15",18.6416,19.1498,18.5338,19.0728,584100.0],["2013-05-16",19.0882,19.1498,18.9111,18.9496,511900.0],["2013-05-17",19.0805,19.2037,18.9265,19.0882,357100.0],["2013-05-20",19.1113,19.3192,19.0112,19.2268,571400.0],["2013-05-21",19.2884,19.4655,19.2268,19.3577,570800.0],["2013-05-22",19.3962,19.5887,19.1267,19.2499,537900.0],["2013-05-23",19.1113,19.3115,19.0805,19.2884,577200.0],["2013-05-24",19.2499,19.2499,19.0112,19.0651,479400.0],["2013-05-28",19.2268,19.3962,18.9342,19.0112,654600.0],["2013-05-29",18.8726,19.1883,18.8726,19.0728,430200.0],["2013-05-30",19.1575,19.4732,18.9265,19.3577,480300.0],["2013-05-31",18.8033,19.3654,18.6724,19.273,667200.0],["2013-06-03",19.3962,19.4039,19.0959,19.3808,906800.0],["2013-06-04",19.4578,19.5502,19.1498,19.2191,567800.0],["2013-06-05",19.196,19.2345,18.7186,18.7725,399200.0],["2013-06-06",18.4722,18.7956,18.4337,18.7494,551600.0],["2013-06-07",18.8649,19.1729,18.7186,19.1267,549000.0],["2013-06-10",19.2191,19.3192,18.9727,19.2037,245900.0],["2013-06-11",19.0574,19.1883,18.8803,19.0189,279100.0],["2013-06-12",19.0728,19.1267,18.7571,18.8418,254100.0],["2013-06-13",18.8495,19.2191,18.7956,19.1729,365700.0],["2013-06-14",19.1652,19.2653,18.8495,18.9342,296100.0],["2013-06-17",19.0266,19.0266,18.7032,18.7956,321000.0],["2013-06-18",18.8418,18.8957,18.6185,18.8803,731700.0],["2013-06-19",18.8418,18.9188,18.734,18.7417,303400.0],["2013-06-20",18.58,18.6801,18.3336,18.5261,380200.0],["2013-06-21",18.5646,18.7109,18.2797,18.4799,646000.0],["2013-06-24",18.3567,18.4953,18.0949,18.2489,420400.0],["2013-06-25",18.2489,18.503,18.1873,18.4106,404600.0],["2013-06-26",18.5877,18.6031,18.2489,18.349,337100.0],["2013-06-27",18.4107,18.6345,18.3181,18.5959,296900.0],["2013-06-28",18.6191,18.7888,18.4956,18.6499,1418200.0],["2013-07-01",18.8583,18.8814,18.5573,18.6808,540700.0],["2013-07-02",18.6422,18.7734,18.4262,18.5188,435300.0],["2013-07-03",18.2024,18.4956,18.2024,18.4262,344400.0],["2013-07-05",18.7194,18.8737,18.5573,18.8737,468200.0],["2013-07-08",19.0049,19.028,18.7039,18.7271,514900.0],["2013-07-09",19.0203,19.1206,18.6808,18.974,501900.0],["2013-07-10",18.9431,19.082,18.9354,19.0357,375600.0],["2013-07-11",19.1515,19.545,19.0434,19.3521,619700.0],["2013-07-12",19.2286,19.3367,19.1129,19.2055,380700.0],["2013-07-15",19.1515,19.2904,18.8814,19.2595,413400.0],["2013-07-16",19.3289,19.3444,19.0666,19.0897,301900.0],["2013-07-17",19.0666,19.1592,18.8814,19.028,396600.0],["2013-07-18",19.1052,19.2286,19.0126,19.1978,269000.0],["2013-07-19",19.136,19.2595,18.9663,19.0049,412000.0],["2013-07-22",18.9586,19.2286,18.8737,18.974,857700.0],["2013-07-23",18.1561,18.7502,17.9632,18.0172,3075800.0],["2013-07-24",18.1947,18.5728,18.0403,18.1715,912000.0],["2013-07-25",18.187,18.3567,18.1638,18.2718,668600.0],["2013-07-26",18.2641,18.5573,18.1638,18.4647,574900.0],["2013-07-29",18.4493,18.4647,18.2796,18.3336,635900.0],["2013-07-30",18.3721,18.6499,18.2873,18.4107,591800.0],["2013-07-31",18.511,18.6808,18.403,18.565,644600.0],["2013-08-01",18.7425,19.1438,18.5496,19.0589,853600.0],["2013-08-02",18.9817,19.0512,18.7734,18.812,708200.0],["2013-08-05",18.8274,18.9663,18.6808,18.8428,350200.0],["2013-08-06",18.7888,18.866,18.4493,18.4956,413700.0],["2013-08-07",18.5033,18.5959,18.2178,18.3027,488100.0],["2013-08-08",18.4416,18.5496,18.2718,18.3027,488900.0],["2013-08-09",18.3104,18.457,18.2178,18.2255,391000.0],["2013-08-12",18.2024,18.5573,18.2024,18.5419,313700.0],["2013-08-13",18.6113,18.6808,18.3953,18.565,529500.0],["2013-08-14",18.5342,18.6268,18.3567,18.4416,359500.0],["2013-08-15",18.2024,18.349,18.0944,18.1715,437100.0],["2013-08-16",18.1175,18.3258,18.0326,18.0481,434300.0],["2013-08-19",18.0249,18.2796,18.0249,18.1329,366100.0],["2013-08-20",18.1638,18.3104,18.0944,18.2641,250400.0],["2013-08-21",18.1947,18.295,18.1021,18.1792,328300.0],["2013-08-22",18.2333,18.5573,18.2333,18.403,329200.0],["2013-08-23",18.4262,18.4339,18.2024,18.2873,561500.0],["2013-08-26",18.3104,18.4339,18.187,18.2718,536400.0],["2013-08-27",18.0866,18.1715,17.9709,18.0403,400400.0],["2013-08-28",18.0404,18.241,17.94,18.1792,301100.0],["2013-08-29",18.1715,18.3104,18.0403,18.0866,192400.0],["2013-08-30",18.1252,18.1484,17.7471,17.778,382400.0],["2013-09-03",17.9709,18.0558,17.6623,17.8243,636400.0],["2013-09-04",17.9015,18.2024,17.778,18.0481,547700.0],["2013-09-05",18.0635,18.2795,18.0018,18.187,256600.0],["2013-09-06",18.3259,18.3567,18.0326,18.1947,382500.0],["2013-09-09",18.2795,18.5033,18.187,18.4879,307000.0],["2013-09-10",18.6268,18.8351,18.511,18.8274,373000.0],["2013-09-11",18.7425,18.8814,18.7039,18.7888,375700.0],["2013-09-12",18.8274,18.8891,18.6654,18.812,318500.0],["2013-09-13",18.866,18.9123,18.6191,18.7888,477500.0],["2013-09-16",19.028,19.028,18.6731,18.8351,626600.0],["2013-09-17",17.5311,18.0481,17.4462,18.0481,2661300.0],["2013-09-18",17.9786,18.0712,17.8552,17.9786,928400.0],["2013-09-19",17.9863,18.1715,17.9709,18.1252,627700.0],["2013-09-20",18.0866,18.241,17.9478,18.0558,1341000.0],["2013-09-23",18.0481,18.0789,17.9092,17.9941,663400.0],["2013-09-24",18.0095,18.0944,17.8552,17.886,515100.0],["2013-09-25",17.886,18.0481,17.7086,17.778,717300.0],["2013-09-26",17.94,18.3721,17.8089,17.9169,669900.0],["2013-09-27",17.8474,18.0018,17.7394,17.8552,446900.0],["2013-09-30",17.7471,18.0635,17.724,18.0018,590200.0],["2013-10-01",18.0404,18.3413,18.0249,18.3258,776400.0],["2013-10-02",18.2564,18.3181,18.0172,18.1329,526500.0],["2013-10-03",18.1716,18.2799,18.0247,18.0633,715400.0],["2013-10-04",18.0402,18.3108,18.017,18.2644,418400.0],["2013-10-07",18.1793,18.2567,18.017,18.0247,539000.0],["2013-10-08",17.9551,18.0943,17.7772,17.7772,610300.0],["2013-10-09",17.8778,17.8932,17.6767,17.754,716600.0],["2013-10-10",17.9396,18.0479,17.7308,17.8546,859900.0],["2013-10-11",17.785,17.9319,17.754,17.9319,888200.0],["2013-10-14",17.8778,18.0479,17.785,17.9706,636200.0],["2013-10-15",17.9319,18.0479,17.8159,17.9396,541400.0],["2013-10-16",18.1252,18.2489,18.0092,18.1252,483300.0],["2013-10-17",18.1097,18.3572,17.986,18.2876,385500.0],["2013-10-18",17.785,18.2335,17.7618,18.2335,1293300.0],["2013-10-21",18.2876,18.334,18.1329,18.2644,579200.0],["2013-10-22",18.3881,18.535,18.1948,18.3108,578700.0],["2013-10-23",18.2876,18.3495,18.218,18.2567,437900.0],["2013-10-24",18.2644,18.3185,18.102,18.1484,504100.0],["2013-10-25",18.2335,18.2335,18.0247,18.0788,422000.0],["2013-10-28",18.1407,18.1793,18.0092,18.1175,387500.0],["2013-10-29",18.1871,18.1948,18.1097,18.1639,346700.0],["2013-10-30",18.1407,18.2489,17.9396,18.0324,542400.0],["2013-10-31",18.0402,18.0865,17.7695,17.9087,398100.0],["2013-11-01",17.9242,18.0711,17.7927,17.9396,530700.0],["2013-11-04",18.0556,18.2489,17.9551,18.1948,549500.0],["2013-11-05",18.1716,18.2335,18.017,18.017,484100.0],["2013-11-06",18.1639,18.3263,17.7772,17.8159,403000.0],["2013-11-07",17.8391,17.9628,17.6999,17.754,508500.0],["2013-11-08",17.7927,17.9164,17.7463,17.901,658400.0],["2013-11-11",17.9474,18.0556,17.7927,17.901,762300.0],["2013-11-12",17.9783,18.1252,17.8236,17.9706,787600.0],["2013-11-13",17.9242,18.0866,17.8932,18.0711,390500.0],["2013-11-14",18.1252,18.2412,17.9938,18.2257,578100.0],["2013-11-15",18.2412,18.5041,18.0247,18.4422,1016400.0],["2013-11-18",18.45,18.45,18.2799,18.3727,838900.0],["2013-11-19",18.3959,18.3959,18.0865,18.1948,586900.0],["2013-11-20",18.3031,18.3495,18.1252,18.2257,350500.0],["2013-11-21",18.3108,18.4422,18.2103,18.3804,351400.0],["2013-11-22",18.3881,18.3881,18.2644,18.3263,253100.0],["2013-11-25",18.3726,18.4036,18.3108,18.3804,269300.0],["2013-11-26",18.419,18.5196,18.3417,18.419,288500.0],["2013-11-27",18.4422,18.5505,18.3649,18.4809,227100.0],["2013-11-29",18.5582,18.6356,18.4654,18.6124,292800.0],["2013-12-02",18.6201,18.7361,18.45,18.6124,719100.0],["2013-12-03",18.5969,18.6356,18.3495,18.3881,450500.0],["2013-12-04",18.3263,18.5196,18.2257,18.4654,658100.0],["2013-12-05",18.4422,18.7052,18.4345,18.6974,612900.0],["2013-12-06",18.7747,18.8366,18.5892,18.6974,738000.0],["2013-12-09",18.7206,18.8211,18.6897,18.7516,333200.0],["2013-12-10",18.7747,18.9217,18.5505,18.6124,619100.0],["2013-12-11",18.6897,18.6897,18.3804,18.4268,556900.0],["2013-12-12",18.45,18.4886,18.2257,18.3263,489800.0],["2013-12-13",18.3108,18.5273,18.2567,18.4886,638600.0],["2013-12-16",18.5273,18.7825,18.4113,18.7748,475600.0],["2013-12-17",18.7748,19.3083,18.651,19.0222,1211900.0],["2013-12-18",19.0995,19.4243,19.0145,19.4243,693300.0],["2013-12-19",19.4475,19.5171,19.2155,19.2232,443200.0],["2013-12-20",19.2232,19.3083,18.9603,19.0145,1451300.0],["2013-12-23",19.0918,19.2387,19.0454,19.2387,544400.0],["2013-12-24",19.2387,19.3006,19.1304,19.2155,235300.0],["2013-12-26",19.3083,19.4475,19.115,19.1382,414600.0],["2013-12-27",19.2155,19.3315,19.1459,19.2078,323500.0],["2013-12-30",19.231,19.2464,19.0841,19.1304,222100.0],["2013-12-31",19.2,19.2696,19.0995,19.1227,363300.0],["2014-01-02",19.1072,19.177,18.7973,18.9832,462100.0],["2014-01-03",19.0762,19.1537,18.9368,18.9987,273700.0],["2014-01-06",19.115,19.4869,18.867,19.022,591600.0],["2014-01-07",19.0607,19.2854,18.929,19.2157,715000.0],["2014-01-08",19.1847,19.2157,18.991,19.1227,522400.0],["2014-01-09",19.146,19.3242,19.0917,19.3009,291900.0],["2014-01-10",19.3319,19.6573,19.208,19.6496,519700.0],["2014-01-13",19.5489,19.7193,19.3862,19.4481,469400.0],["2014-01-14",19.4869,19.5954,19.3939,19.5954,478600.0],["2014-01-15",19.5644,19.6573,19.4404,19.5489,472600.0],["2014-01-16",19.4791,19.7581,19.4249,19.7426,496500.0],["2014-01-17",19.6341,19.944,19.5566,19.7348,586400.0],["2014-01-21",19.5644,20.2385,19.5644,20.2307,1184100.0],["2014-01-22",20.2385,20.8118,20.2307,20.8041,1346500.0],["2014-01-23",20.6646,20.8196,20.4554,20.5871,597800.0],["2014-01-24",20.4244,20.5716,20.0215,20.0835,432300.0],["2014-01-27",20.1377,20.2307,19.8898,19.9828,736900.0],["2014-01-28",20.0525,20.1997,19.913,20.037,593500.0],["2014-01-29",19.9518,20.6259,19.8356,20.2075,1040500.0],["2014-01-30",20.3857,20.5097,20.2152,20.4709,1016800.0],["2014-01-31",20.1222,20.4167,20.006,20.192,965200.0],["2014-02-03",20.1067,20.223,19.4714,19.6651,1082200.0],["2014-02-04",19.7581,19.8046,19.4869,19.7813,848400.0],["2014-02-05",19.6418,19.9595,19.6418,19.8975,878900.0],["2014-02-06",19.9905,20.037,19.8433,19.9053,401900.0],["2014-02-07",19.9053,20.1067,19.8743,20.0293,504100.0],["2014-02-10",20.0293,20.0293,19.7193,19.8665,414300.0],["2014-02-11",19.8356,20.0912,19.8046,20.0603,358300.0],["2014-02-12",20.037,20.13,19.7038,19.8898,696300.0],["2014-02-13",19.7581,20.1532,19.7581,20.1067,467100.0],["2014-02-14",20.1067,20.3082,20.0448,20.254,632900.0],["2014-02-18",20.2462,20.3392,20.037,20.2385,417200.0],["2014-02-19",20.13,20.3314,19.8356,19.8511,429800.0],["2014-02-20",19.8201,19.944,19.6728,19.8898,580000.0],["2014-02-21",19.975,20.3392,19.9053,20.0448,622000.0],["2014-02-24",20.0215,20.4089,19.944,20.2462,595100.0],["2014-02-25",20.2462,20.3237,20.1067,20.192,336400.0],["2014-02-26",20.161,20.3314,19.944,20.0525,737200.0],["2014-02-27",20.0215,20.2075,19.9285,20.192,495200.0],["2014-02-28",20.192,20.3392,20.0138,20.0293,623300.0],["2014-03-03",19.8356,20.192,19.6031,19.7271,1023800.0],["2014-03-04",19.944,20.1067,19.9053,19.9208,993900.0],["2014-03-05",19.9053,20.037,19.882,19.944,957600.0],["2014-03-06",19.9595,20.5252,19.9595,20.4709,1164000.0],["2014-03-07",20.5251,20.7189,20.5097,20.6104,683500.0],["2014-03-10",20.4942,20.8118,20.2927,20.3469,829900.0],["2014-03-11",20.3159,20.5329,20.099,20.1222,556300.0],["2014-03-12",19.9673,20.2307,19.8588,19.9828,891500.0],["2014-03-13",19.9828,20.161,19.7891,19.944,762600.0],["2014-03-14",19.8046,19.9285,19.6806,19.7426,511800.0],["2014-03-17",19.7736,19.9595,19.6573,19.7038,562300.0],["2014-03-18",19.6651,19.9828,19.5876,19.6418,491000.0],["2014-03-19",19.6031,19.7271,19.5644,19.6651,341500.0],["2014-03-20",19.5334,19.7116,19.4869,19.6651,370300.0],["2014-03-21",19.7581,19.8511,19.5644,19.5799,618000.0],["2014-03-24",19.5644,19.6264,19.3939,19.4791,357000.0],["2014-03-25",19.4714,19.5799,19.1692,19.1925,568100.0],["2014-03-26",19.3474,19.4481,19.1847,19.3009,1112500.0],["2014-03-27",19.3397,19.4559,19.1847,19.1847,351900.0],["2014-03-28",19.1615,19.3784,19.0452,19.2467,430300.0],["2014-03-31",19.3009,19.8588,19.1769,19.7658,479400.0],["2014-04-01",19.7658,20.099,19.7271,20.0603,701400.0],["2014-04-02",20.0835,20.316,19.9053,20.0448,416200.0],["2014-04-03",20.0138,20.2307,19.9363,20.037,315900.0],["2014-04-04",20.1842,20.2152,19.7038,19.8588,545600.0],["2014-04-07",19.8665,19.8665,19.4404,19.4869,612100.0],["2014-04-08",19.4094,19.5024,19.1537,19.2699,864000.0],["2014-04-09",19.3242,19.6496,19.1615,19.6186,589700.0],["2014-04-10",19.5254,19.6574,19.3158,19.409,540200.0],["2014-04-11",19.1994,19.4866,19.1994,19.2382,499800.0],["2014-04-14",19.3779,19.6574,19.3469,19.5643,537800.0],["2014-04-15",19.572,19.867,19.541,19.8515,617900.0],["2014-04-16",19.968,20.0456,19.7506,20.0301,586000.0],["2014-04-17",20.0456,20.1621,19.8437,19.9059,363600.0],["2014-04-21",19.9524,19.9757,19.7739,19.8903,490300.0],["2014-04-22",19.9524,20.7366,19.9524,20.3018,1422100.0],["2014-04-23",20.2242,20.4183,19.8437,19.8748,664700.0],["2014-04-24",19.9369,20.0145,19.6885,19.8903,574300.0],["2014-04-25",19.7894,19.9136,19.7118,19.7894,612100.0],["2014-04-28",19.7894,20.0767,19.5875,19.7739,574400.0],["2014-04-29",19.7894,20.0534,19.5798,19.8049,427200.0],["2014-04-30",19.7661,19.9835,19.7118,19.8748,432800.0],["2014-05-01",19.8049,19.9214,19.5254,19.9059,569200.0],["2014-05-02",19.8903,20.1776,19.7661,19.8049,426000.0],["2014-05-05",19.6729,19.8049,19.5099,19.7195,327200.0],["2014-05-06",19.6962,19.7894,19.4711,19.5875,379300.0],["2014-05-07",19.6031,19.836,19.4711,19.7739,433600.0],["2014-05-08",19.6807,20.0068,19.5099,19.5177,504100.0],["2014-05-09",19.4168,19.5332,19.3081,19.5099,475700.0],["2014-05-12",19.5332,20.0378,19.4168,19.8748,458800.0],["2014-05-13",19.8282,20.0068,19.7972,19.9447,506000.0],["2014-05-14",19.9059,20.0301,19.8127,19.9059,518900.0],["2014-05-15",19.8127,19.9136,19.6497,19.8748,457600.0],["2014-05-16",19.836,19.9757,19.7972,19.9291,388100.0],["2014-05-19",19.867,20.2319,19.867,20.1698,415500.0],["2014-05-20",20.1776,20.1776,19.7972,20.0068,520000.0],["2014-05-21",19.8593,20.1931,19.8127,19.9214,216700.0],["2014-05-22",19.9913,20.2164,19.8903,20.1465,251000.0],["2014-05-23",20.1465,20.3872,20.0534,20.3794,390200.0],["2014-05-27",20.5347,20.5347,20.294,20.4881,317700.0],["2014-05-28",20.4648,20.6434,20.3251,20.5347,373300.0],["2014-05-29",20.6667,20.6667,20.4338,20.6356,231600.0],["2014-05-30",20.6745,20.6745,20.4881,20.4959,321400.0],["2014-06-02",20.4726,20.5813,20.3561,20.5502,312200.0],["2014-06-03",20.4027,20.5114,20.2242,20.2397,307000.0],["2014-06-04",20.1776,20.3173,20.1388,20.3018,245800.0],["2014-06-05",20.2785,20.5735,20.1931,20.5347,253000.0],["2014-06-06",20.5735,20.7676,20.4881,20.7366,289900.0],["2014-06-09",20.721,20.9695,20.721,20.8608,323700.0],["2014-06-10",20.7676,20.9229,20.6744,20.9229,360300.0],["2014-06-11",20.7831,20.9306,20.6356,20.9151,411400.0],["2014-06-12",20.8142,20.8142,20.5347,20.7831,435900.0],["2014-06-13",20.7366,20.9074,20.6667,20.7443,453300.0],["2014-06-16",20.7055,20.7288,20.4415,20.5036,284200.0],["2014-06-17",20.395,20.5968,20.3018,20.4338,443900.0],["2014-06-18",20.4726,20.6123,20.395,20.5502,385100.0],["2014-06-19",20.5192,20.6201,20.4726,20.6046,240700.0],["2014-06-20",20.6356,20.8297,20.6279,20.7055,643700.0],["2014-06-23",20.7598,20.8996,20.3561,20.4027,391900.0],["2014-06-24",20.3251,20.5968,20.1621,20.2086,290000.0],["2014-06-25",20.1232,20.3717,20.0611,20.1853,260700.0],["2014-06-26",20.1465,20.2009,19.9136,20.1232,238600.0],["2014-06-27",20.0145,20.4183,20.0145,20.3872,865000.0],["2014-06-30",20.3406,20.6046,20.2242,20.5813,553200.0],["2014-07-01",20.6822,20.9928,20.6822,20.8918,855800.0],["2014-07-02",20.8763,21.0085,20.4874,20.534,436100.0],["2014-07-03",20.5885,20.7752,20.5263,20.7052,234900.0],["2014-07-07",20.6663,20.7285,20.4018,20.5263,397200.0],["2014-07-08",20.5729,20.6741,20.3552,20.5496,465900.0],["2014-07-09",20.5807,20.7985,20.4174,20.4951,295700.0],["2014-07-10",20.2307,20.4796,20.2229,20.3085,703300.0],["2014-07-11",20.2618,20.4563,20.2229,20.324,312500.0],["2014-07-14",20.4563,20.4952,20.2774,20.3551,205300.0],["2014-07-15",20.3629,20.6352,20.3629,20.4874,476200.0],["2014-07-16",20.5807,20.7052,20.4174,20.5574,396300.0],["2014-07-17",20.4874,20.7518,20.254,20.324,414500.0],["2014-07-18",20.2618,20.604,20.2151,20.5107,362500.0],["2014-07-21",20.3863,20.4718,19.4762,19.6707,2056700.0],["2014-07-22",19.6629,20.0829,19.6629,20.044,942000.0],["2014-07-23",20.1451,20.3629,19.8418,20.2229,646800.0],["2014-07-24",20.3007,20.4952,20.0518,20.3163,309300.0],["2014-07-25",20.1685,20.4718,19.6551,19.6707,1068200.0],["2014-07-28",19.6707,19.6862,19.2662,19.3051,652800.0],["2014-07-29",19.3596,19.4762,19.1418,19.1573,530200.0],["2014-07-30",19.2584,19.3907,19.2118,19.3129,319400.0],["2014-07-31",19.204,19.3129,18.9629,19.1184,494200.0],["2014-08-01",19.064,19.1184,19.0018,19.0562,613800.0],["2014-08-04",19.0718,19.2118,18.9707,19.1496,382300.0],["2014-08-05",19.0562,19.2507,18.994,19.064,396700.0],["2014-08-06",18.9395,19.1496,18.9084,19.1262,391700.0],["2014-08-07",19.1807,19.2662,19.0873,19.1651,348500.0],["2014-08-08",19.1962,19.2818,19.1029,19.2351,405300.0],["2014-08-11",19.3207,19.5151,19.2273,19.3673,353400.0],["2014-08-12",19.3362,19.4762,19.2584,19.4451,337200.0],["2014-08-13",19.4918,19.7251,19.3829,19.4918,375000.0],["2014-08-14",19.5385,19.5929,19.3984,19.5073,192300.0],["2014-08-15",19.6318,19.694,18.9862,19.1418,1139600.0],["2014-08-18",19.1418,19.5073,19.1029,19.4218,491300.0],["2014-08-19",19.4218,19.5696,19.3207,19.3751,422300.0],["2014-08-20",19.3284,19.3751,19.1807,19.274,386100.0],["2014-08-21",19.3362,19.4373,19.1651,19.3284,296900.0],["2014-08-22",19.2507,19.3985,19.1262,19.2818,369500.0],["2014-08-25",19.3985,19.4607,19.3129,19.4296,240300.0],["2014-08-26",19.4451,19.484,19.3207,19.3673,213900.0],["2014-08-27",19.4296,19.484,19.2429,19.2507,191400.0],["2014-08-28",19.1884,19.3907,19.0795,19.3518,249700.0],["2014-08-29",19.3673,19.4373,19.274,19.3673,264800.0],["2014-09-02",19.3907,19.6551,19.3284,19.5696,375600.0],["2014-09-03",19.6085,19.7251,19.414,19.4529,237000.0],["2014-09-04",19.4296,19.6085,19.3829,19.484,201700.0],["2014-09-05",19.4296,19.7174,19.344,19.4296,281200.0],["2014-09-08",19.4607,19.4607,19.2662,19.3596,411400.0],["2014-09-09",19.3673,19.3673,19.1729,19.2273,358100.0],["2014-09-10",19.2196,19.3751,19.0718,19.2507,630300.0],["2014-09-11",19.2196,19.3984,19.1496,19.2973,428300.0],["2014-09-12",19.3207,19.8496,19.2429,19.8029,803500.0],["2014-09-15",19.7718,19.7718,19.5462,19.5773,609600.0],["2014-09-16",19.5773,19.8029,19.4996,19.764,655400.0],["2014-09-17",19.8262,19.904,19.6162,19.7251,470900.0],["2014-09-18",19.7562,19.9118,19.6396,19.8729,390600.0],["2014-09-19",19.9118,20.0285,19.5618,19.6785,856600.0],["2014-09-22",19.6007,19.694,19.4296,19.5307,438400.0],["2014-09-23",19.4529,19.6707,19.3051,19.344,420100.0],["2014-09-24",19.3829,19.7562,19.2351,19.4218,316400.0],["2014-09-25",19.3207,19.4451,19.0407,19.3673,812100.0],["2014-09-26",19.3518,19.6551,19.2273,19.6085,442300.0],["2014-09-29",19.4451,19.7407,19.4218,19.7018,382100.0],["2014-09-30",19.7251,19.8262,19.5618,19.6007,724600.0],["2014-10-01",19.5073,19.5073,18.994,19.1107,538600.0],["2014-10-02",19.1263,19.3055,19.0483,19.2354,370500.0],["2014-10-03",19.4068,19.4614,19.1886,19.3523,304300.0],["2014-10-06",19.4692,19.5082,19.212,19.212,253100.0],["2014-10-07",19.0873,19.134,18.7443,18.7521,427300.0],["2014-10-08",18.7755,19.0405,18.5807,19.0093,419400.0],["2014-10-09",19.0015,19.0405,18.5495,18.5495,397000.0],["2014-10-10",18.4716,18.8223,18.3858,18.5807,633000.0],["2014-10-13",18.6274,18.8145,18.3157,18.4638,803200.0],["2014-10-14",18.5495,18.9392,18.4014,18.9002,1076700.0],["2014-10-15",18.5807,18.8535,18.3391,18.7366,650600.0],["2014-10-16",18.4638,18.908,18.4638,18.8457,777700.0],["2014-10-17",19.134,19.2042,18.9626,19.134,377700.0],["2014-10-20",19.0561,19.399,18.9392,19.3757,415300.0],["2014-10-21",19.742,20.1161,19.5315,20.1083,1003100.0],["2014-10-22",20.1706,20.2018,19.8978,19.929,793200.0],["2014-10-23",20.155,20.4668,20.1083,20.1862,661000.0],["2014-10-24",20.2642,20.3966,19.9212,20.007,466000.0],["2014-10-27",20.007,20.6694,19.8745,20.6383,811900.0],["2014-10-28",20.7552,20.9266,20.5759,20.8643,452200.0],["2014-10-29",20.8877,21.4254,20.8487,21.028,956400.0],["2014-10-30",20.9578,21.1449,20.8175,21.1371,658300.0],["2014-10-31",21.3709,21.5502,21.1994,21.4644,1004900.0],["2014-11-03",21.4488,21.6982,21.3319,21.6203,615200.0],["2014-11-04",21.5346,22.0723,21.5268,21.7528,531600.0],["2014-11-05",21.8619,22.1893,21.6281,21.7372,599000.0],["2014-11-06",21.7372,22.1113,21.5579,22.1035,424900.0],["2014-11-07",22.1191,22.2048,21.9321,22.049,545900.0],["2014-11-10",22.049,22.197,21.9554,22.0879,357700.0],["2014-11-11",22.0646,22.197,22.0022,22.1581,274100.0],["2014-11-12",22.049,22.314,21.9866,22.2672,517200.0],["2014-11-13",22.275,22.3685,22.0801,22.3373,318200.0],["2014-11-14",22.3062,22.4776,22.0022,22.2126,441300.0],["2014-11-17",22.1113,22.2594,22.049,22.1347,415300.0],["2014-11-18",22.1113,22.4153,21.9632,22.1269,650500.0],["2014-11-19",22.0724,22.2594,21.8385,22.1737,505200.0],["2014-11-20",22.0334,22.4153,22.0022,22.3997,281700.0],["2014-11-21",22.6257,22.9063,22.3685,22.6647,539400.0],["2014-11-24",22.6881,22.9531,22.6881,22.9375,485200.0],["2014-11-25",23.6623,24.6599,23.2414,23.4363,1073400.0],["2014-11-26",23.4207,23.7948,23.3194,23.6389,559900.0],["2014-11-28",23.7792,24.3949,23.7169,24.1767,468600.0],["2014-12-01",24.1923,24.2546,23.5766,23.7169,698900.0],["2014-12-02",23.6935,23.9974,23.3895,23.8727,449600.0],["2014-12-03",23.9195,24.2235,23.7636,24.1455,701100.0],["2014-12-04",24.0754,24.2546,23.9741,24.1455,593100.0],["2014-12-05",24.1455,24.4183,23.8727,24.013,674400.0],["2014-12-08",23.9195,24.013,23.483,23.6779,554100.0],["2014-12-09",23.3583,23.6623,22.8439,23.4908,822200.0],["2014-12-10",23.3817,23.6623,23.1323,23.5064,677800.0],["2014-12-11",23.6,23.9195,23.6,23.6467,499300.0],["2014-12-12",23.4285,23.8572,23.3116,23.6779,580100.0],["2014-12-15",23.7325,24.1533,23.6779,23.8182,683200.0],["2014-12-16",23.7636,24.1533,23.5532,23.9117,784100.0],["2014-12-17",23.8805,24.052,23.3739,24.0364,798000.0],["2014-12-18",24.2079,24.356,24.0052,24.2313,597400.0],["2014-12-19",24.2936,24.4963,24.0676,24.0754,922100.0],["2014-12-22",24.1143,24.3014,23.9819,24.1143,292600.0],["2014-12-23",24.2468,24.4183,24.013,24.3715,326200.0],["2014-12-24",24.3949,24.5664,24.3482,24.3638,203800.0],["2014-12-26",24.4261,24.7145,24.4261,24.5196,230600.0],["2014-12-29",24.4885,24.6755,24.3949,24.4261,218100.0],["2014-12-30",24.4027,24.621,24.2157,24.3092,415400.0],["2014-12-31",24.4497,24.7386,24.317,24.317,360300.0],["2015-01-02",24.4653,24.6293,23.8642,24.3014,291000.0],["2015-01-05",24.2702,24.2702,23.7627,23.8018,461400.0],["2015-01-06",23.833,23.9423,23.1148,23.2163,679000.0],["2015-01-07",23.3334,23.4427,23.0602,23.3178,509800.0],["2015-01-08",23.4505,23.9345,23.3724,23.833,665600.0],["2015-01-09",23.8564,24.0594,23.3646,23.388,374300.0],["2015-01-12",23.4817,23.7862,23.349,23.7237,436300.0],["2015-01-13",23.9813,24.2702,23.5129,24.1062,624100.0],["2015-01-14",23.6691,24.075,23.4583,23.794,394700.0],["2015-01-15",23.8955,24.036,23.4895,23.4895,465600.0],["2015-01-16",23.4036,23.6456,23.2475,23.5988,544300.0],["2015-01-20",24.0672,24.1843,23.5988,23.8252,605200.0],["2015-01-21",23.8096,23.9033,23.0992,23.2085,483500.0],["2015-01-22",23.4115,23.9657,23.2163,23.9345,515200.0],["2015-01-23",23.8642,24.0204,23.5676,23.8018,442400.0],["2015-01-26",23.7706,24.0282,23.5208,24.0126,491700.0],["2015-01-27",23.6613,24.0984,23.5286,24.0047,476800.0],["2015-01-28",24.2702,24.4107,23.3958,23.4973,611700.0],["2015-01-29",23.5207,23.6925,22.5996,22.8338,1037900.0],["2015-01-30",22.8416,23.1851,22.1468,22.2717,1124900.0],["2015-02-02",21.9204,22.4747,21.9204,22.4278,1065500.0],["2015-02-03",22.4591,22.8104,22.4044,22.7557,796000.0],["2015-02-04",22.7167,22.7401,22.4044,22.4513,434200.0],["2015-02-05",22.5918,23.0992,22.5684,22.7948,407900.0],["2015-02-06",22.8962,22.9665,22.6464,22.7323,324000.0],["2015-02-09",22.5762,22.7323,22.3186,22.5371,598500.0],["2015-02-10",22.7401,22.9353,22.5449,22.9275,248100.0],["2015-02-11",22.8728,23.2944,22.6933,23.2475,422500.0],["2015-02-12",23.3256,23.8877,23.1773,23.8564,677900.0],["2015-02-13",23.8252,24.278,23.7003,24.2467,498000.0],["2015-02-17",24.1999,24.4497,23.9891,24.278,497200.0],["2015-02-18",24.0516,24.4263,23.9657,24.4029,574800.0],["2015-02-19",25.0976,25.0976,24.4029,24.6293,756900.0],["2015-02-20",24.6527,24.9415,24.3951,24.7386,504400.0],["2015-02-23",24.7854,24.8478,24.4887,24.801,533100.0],["2015-02-24",25.1835,25.488,24.8869,25.246,1158900.0],["2015-02-25",25.246,25.3396,24.7776,24.8557,745300.0],["2015-02-26",24.8869,25.1445,24.7854,25.0118,334200.0],["2015-02-27",24.9806,25.1913,24.8166,25.0352,689400.0],["2015-03-02",25.082,25.2304,24.762,24.9493,631400.0],["2015-03-03",24.9337,24.9337,24.3795,24.5434,454200.0],["2015-03-04",24.4731,24.4809,24.2155,24.3717,316900.0],["2015-03-05",24.3482,24.7151,24.1531,24.598,349200.0],["2015-03-06",24.52,24.7073,24.2858,24.3717,596500.0],["2015-03-09",24.4185,24.4965,24.2702,24.3404,515200.0],["2015-03-10",24.1609,24.2311,23.833,23.9189,525800.0],["2015-03-11",23.8955,25.004,23.6847,24.8713,1221600.0],["2015-03-12",25.0664,25.2225,24.8166,25.1289,765400.0],["2015-03-13",25.1133,25.1523,24.6917,24.9337,425200.0],["2015-03-16",25.1133,25.7378,24.9337,25.3631,604000.0],["2015-03-17",25.324,25.5036,25.0976,25.3787,353100.0],["2015-03-18",25.3162,25.7065,25.2225,25.6363,497200.0],["2015-03-19",25.6441,26.0891,25.5504,25.8627,630900.0],["2015-03-20",25.9485,25.9954,25.6207,25.8314,852000.0],["2015-03-23",25.8158,25.9173,25.3396,25.3553,443800.0],["2015-03-24",25.4333,25.5114,25.082,25.1523,411200.0],["2015-03-25",25.1835,25.246,24.7073,24.7932,662400.0],["2015-03-26",24.6527,24.6527,23.8408,24.1843,1009900.0],["2015-03-27",24.1218,24.1218,23.7237,23.9189,852800.0],["2015-03-30",24.1375,24.2624,23.9423,24.114,555800.0],["2015-03-31",24.0047,24.6293,23.8642,24.52,948900.0],["2015-04-01",24.4263,24.7464,24.1297,24.5278,695300.0],["2015-04-02",24.5824,24.6137,23.5832,23.6066,826900.0],["2015-04-06",23.4973,23.6847,23.2866,23.3412,734600.0],["2015-04-07",23.1695,23.5754,23.1382,23.388,464100.0],["2015-04-08",23.4505,23.6379,23.1382,23.6066,877300.0],["2015-04-09",23.6691,23.7862,23.4661,23.7628,565500.0],["2015-04-10",23.833,24.3326,23.7315,24.2077,755600.0],["2015-04-13",24.2389,24.4419,24.0672,24.1375,461200.0],["2015-04-14",24.1375,24.5512,23.9813,24.4263,599000.0],["2015-04-15",24.4887,24.6839,24.1921,24.4185,455800.0],["2015-04-16",24.3872,24.5358,23.9806,24.0041,569700.0],["2015-04-17",23.8868,24.0041,23.6366,23.8477,468300.0],["2015-04-20",23.9415,24.2308,23.9415,24.1136,623800.0],["2015-04-21",24.1996,24.6452,24.0745,24.5514,779400.0],["2015-04-22",24.4654,24.4654,23.0267,23.6835,1454500.0],["2015-04-23",23.6757,24.1136,23.4255,23.6601,1923500.0],["2015-04-24",23.6444,23.6913,22.8469,23.1284,1306400.0],["2015-04-27",23.0658,23.4958,21.4395,21.7757,2840900.0],["2015-04-28",21.8773,22.2292,21.674,22.0103,1191500.0],["2015-04-29",21.9008,21.9321,21.4473,21.4629,933900.0],["2015-04-30",21.3378,21.4238,20.7671,21.0094,1344300.0],["2015-05-01",20.9938,21.3613,20.9703,21.3144,944600.0],["2015-05-04",21.3847,21.6662,21.3769,21.4004,1135200.0],["2015-05-05",21.2753,21.5411,21.1345,21.2831,830100.0],["2015-05-06",21.3457,21.6662,21.2753,21.4317,610000.0],["2015-05-07",21.4629,21.8382,21.2987,21.7131,542600.0],["2015-05-08",21.9712,22.2292,21.7679,21.8226,521400.0],["2015-05-11",21.8539,21.9164,21.7522,21.8148,286700.0],["2015-05-12",21.7366,21.8148,21.4238,21.6975,379900.0],["2015-05-13",21.6975,21.7835,21.1424,21.4082,672900.0],["2015-05-14",21.4708,21.674,21.3613,21.4942,287000.0],["2015-05-15",21.4942,21.6115,21.2049,21.3769,318500.0],["2015-05-18",21.3613,21.8304,21.2205,21.7522,465600.0],["2015-05-19",21.8461,22.1119,21.6897,21.9243,622100.0],["2015-05-20",21.8695,21.9477,21.674,21.7679,531500.0],["2015-05-21",21.7913,21.8852,21.6037,21.8148,533400.0],["2015-05-22",21.7288,21.8148,21.2831,21.3926,560300.0],["2015-05-26",21.3613,21.4786,21.1267,21.3926,695900.0],["2015-05-27",21.4942,21.9946,21.3457,21.9399,798400.0],["2015-05-28",21.9008,22.0103,21.6975,21.8773,482200.0],["2015-05-29",21.7522,21.7757,21.2362,21.5177,1074900.0],["2015-06-01",21.5177,21.7522,21.0798,21.4395,883500.0],["2015-06-02",21.3378,21.635,21.2596,21.4629,634500.0],["2015-06-03",21.4864,22.1432,21.3848,21.9243,833500.0],["2015-06-04",21.7992,22.2292,21.6819,21.9946,1125800.0],["2015-06-05",21.9633,22.6045,21.7913,22.5263,831300.0],["2015-06-08",22.4794,22.6671,22.0337,22.1901,712700.0],["2015-06-09",22.1354,22.3934,21.9633,22.1197,570600.0],["2015-06-10",22.1666,22.6514,22.1041,22.3934,675900.0],["2015-06-11",22.3856,22.5889,22.237,22.2996,474200.0],["2015-06-12",22.2526,22.3699,21.9712,22.0103,511000.0],["2015-06-15",21.7757,21.9712,21.4786,21.8226,460100.0],["2015-06-16",21.674,21.807,21.5255,21.6584,445100.0],["2015-06-17",21.635,21.6584,21.3457,21.4786,364500.0],["2015-06-18",21.4942,21.893,21.4708,21.7053,407400.0],["2015-06-19",21.7522,21.8617,21.5646,21.5724,417600.0],["2015-06-22",21.6897,21.6975,21.5333,21.6115,386500.0],["2015-06-23",21.5724,21.6584,21.4708,21.5959,272700.0],["2015-06-24",21.5177,21.6037,20.6419,20.8531,876700.0],["2015-06-25",20.9391,21.1736,20.7358,20.9234,489100.0],["2015-06-26",20.9782,20.9938,20.6107,20.6419,825300.0],["2015-06-29",20.5169,20.7201,20.165,20.2197,711600.0],["2015-06-30",20.4152,20.6576,20.1572,20.5247,526600.0],["2015-07-01",20.65,20.7832,20.5403,20.5717,459300.0],["2015-07-02",20.5952,20.6578,20.5012,20.603,332500.0],["2015-07-06",20.5403,20.932,20.3837,20.5873,443100.0],["2015-07-07",20.5247,20.9477,20.4307,20.9085,896000.0],["2015-07-08",20.697,20.7989,20.2662,20.4698,859200.0],["2015-07-09",20.5873,21.0574,20.5873,20.8459,725200.0],["2015-07-10",21.026,21.4099,20.9869,21.2376,566100.0],["2015-07-13",21.3159,21.7232,21.214,21.6606,674100.0],["2015-07-14",21.6214,21.7624,21.4177,21.5666,646800.0],["2015-07-15",21.4882,21.6606,21.1044,21.1592,718100.0],["2015-07-16",21.6606,21.7937,21.3472,21.7076,793000.0],["2015-07-17",21.7702,21.8956,21.3942,21.4961,558000.0],["2015-07-20",21.4961,21.7311,21.4882,21.5744,679700.0],["2015-07-21",22.3264,22.6868,21.6919,22.6476,1990700.0],["2015-07-22",22.5223,22.5928,21.7389,21.8642,1319100.0],["2015-07-23",21.9113,22.1854,21.3237,21.3472,845000.0],["2015-07-24",21.2767,21.4256,21.0417,21.0965,800000.0],["2015-07-27",20.9242,20.9869,20.7675,20.8693,595400.0],["2015-07-28",20.979,21.5039,20.7362,21.4804,594200.0],["2015-07-29",21.3864,22.0993,21.3315,21.9583,579900.0],["2015-07-30",21.8251,22.2011,21.6057,22.1854,686600.0],["2015-07-31",22.1776,22.4126,21.9739,22.1228,405300.0],["2015-08-03",22.0523,22.5615,21.8643,22.5615,502400.0],["2015-08-04",22.4988,22.7025,22.3735,22.6868,515800.0],["2015-08-05",22.8748,22.9845,22.6006,22.632,499800.0],["2015-08-06",22.5223,22.8043,22.2559,22.4361,722600.0],["2015-08-07",22.3891,22.5458,21.6527,21.7389,613400.0],["2015-08-10",21.8799,22.2638,21.7937,22.2481,475500.0],["2015-08-11",22.0366,22.4283,21.9269,22.0914,412600.0],["2015-08-12",21.8173,22.4283,21.4177,22.0366,466300.0],["2015-08-13",21.9896,22.5693,21.9191,22.0053,472500.0],["2015-08-14",21.8878,22.3891,21.8878,22.2873,349700.0],["2015-08-17",22.2089,22.3578,21.9191,22.3029,410500.0],["2015-08-18",22.5223,22.8983,22.1306,22.6398,694100.0],["2015-08-19",22.4831,22.679,22.1384,22.2638,437300.0],["2015-08-20",22.1463,22.3265,21.6292,21.6606,482900.0],["2015-08-21",21.3315,21.5666,20.979,20.9947,484400.0],["2015-08-24",20.6422,21.1435,19.945,20.5638,764900.0],["2015-08-25",21.0025,21.1514,19.9763,20.0233,999600.0],["2015-08-26",20.321,21.073,19.9763,20.6187,854000.0],["2015-08-27",20.9007,20.979,20.4228,20.7205,732100.0],["2015-08-28",20.697,21.1827,20.65,20.791,1460200.0],["2015-08-31",20.791,21.0495,20.6657,20.7519,613700.0],["2015-09-01",20.368,20.509,19.898,19.9685,623500.0],["2015-09-02",20.274,20.65,20.2113,20.603,708700.0],["2015-09-03",20.6892,20.8224,20.5717,20.6187,794900.0],["2015-09-04",20.3602,21.0025,20.3602,20.8772,769700.0],["2015-09-08",21.2845,21.4961,20.8537,21.3002,651800.0],["2015-09-09",21.3942,21.4334,20.9869,21.3316,1057900.0],["2015-09-10",21.4256,21.9191,21.308,21.7311,1245900.0],["2015-09-11",21.5901,21.7937,21.5117,21.7154,520300.0],["2015-09-14",21.6762,21.9034,21.5509,21.6057,477900.0],["2015-09-15",21.6292,22.1463,21.5039,22.0993,438900.0],["2015-09-16",22.0366,22.3186,21.8956,22.1698,578500.0],["2015-09-17",22.0993,22.4831,21.9739,22.4283,825000.0],["2015-09-18",22.0288,22.4753,21.9191,22.1619,1035600.0],["2015-09-21",22.3421,22.35,21.9191,22.1306,728000.0],["2015-09-22",21.9583,21.9739,21.2375,21.308,652400.0],["2015-09-23",21.2767,21.4647,21.0339,21.0809,517900.0],["2015-09-24",20.791,20.791,20.0076,20.2191,907700.0],["2015-09-25",20.3053,20.5952,20.133,20.321,783500.0],["2015-09-28",20.1721,20.2897,19.9606,19.992,486400.0],["2015-09-29",20.0233,20.0546,19.7021,19.898,738600.0],["2015-09-30",20.1173,20.1173,19.6473,19.6629,637500.0],["2015-10-01",19.7493,19.9927,19.6001,19.9849,661900.0],["2015-10-02",19.7807,19.9535,19.6237,19.9299,874900.0],["2015-10-05",19.9849,20.1655,19.7572,20.0399,1179200.0],["2015-10-06",20.0085,20.4247,19.9378,20.0163,838400.0],["2015-10-07",19.9378,20.2048,19.5373,20.1577,908400.0],["2015-10-08",20.1498,20.6759,20.0477,20.5896,788000.0],["2015-10-09",20.6995,21.2492,20.5974,21.2099,780200.0],["2015-10-12",21.2963,21.5554,20.9586,21.3513,470100.0],["2015-10-13",21.0607,21.1942,20.087,20.0948,834100.0],["2015-10-14",20.1263,20.5346,19.7179,20.354,867400.0],["2015-10-15",20.4718,20.7073,19.7179,20.6367,555500.0],["2015-10-16",20.4875,20.7859,20.4246,20.6995,1087100.0],["2015-10-19",20.6367,21.2649,20.6367,21.1549,1126200.0],["2015-10-20",21.0921,21.3748,21.0529,21.1706,803700.0],["2015-10-21",22.0187,22.215,21.4612,21.6811,1798700.0],["2015-10-22",21.5083,21.5083,20.0399,20.8958,3100700.0],["2015-10-23",21.0136,21.5397,20.9743,21.524,1419500.0],["2015-10-26",21.5476,21.8381,21.3905,21.6968,789000.0],["2015-10-27",21.5162,21.5162,20.1262,20.3147,1539200.0],["2015-10-28",20.3147,20.4482,19.7493,20.1341,1390900.0],["2015-10-29",20.1341,20.8173,20.0791,20.778,535600.0],["2015-10-30",20.8487,20.9743,20.6445,20.778,419600.0],["2015-11-02",20.7702,21.4455,20.5189,21.2806,542600.0],["2015-11-03",21.3591,21.4612,21.1942,21.4062,497200.0],["2015-11-04",21.5083,21.579,21.2256,21.5162,540400.0],["2015-11-05",21.6025,21.9245,21.2335,21.6968,590700.0],["2015-11-06",21.6261,22.0423,21.5162,21.9716,467000.0],["2015-11-09",21.9559,21.9873,21.0372,21.3827,900100.0],["2015-11-10",21.3827,22.113,21.3827,21.8931,813700.0],["2015-11-11",21.8931,21.8931,21.579,21.7674,387700.0],["2015-11-12",21.5554,21.6654,20.723,20.7545,608500.0],["2015-11-13",20.7387,20.8722,20.1655,20.3697,781300.0],["2015-11-16",20.2912,20.3932,19.6865,20.1969,1025800.0],["2015-11-17",20.2362,20.9665,20.0948,20.7859,596600.0],["2015-11-18",20.8487,20.9586,20.5738,20.888,495600.0],["2015-11-19",20.9037,21.4062,20.8173,21.3277,676500.0],["2015-11-20",21.4376,21.6575,21.3198,21.367,440200.0],["2015-11-23",21.3041,21.634,21.2413,21.6104,468100.0],["2015-11-24",21.4219,21.8303,21.3591,21.736,449500.0],["2015-11-25",21.8067,21.8067,21.4769,21.7831,314100.0],["2015-11-27",21.7596,22.1208,21.6811,22.0816,134500.0],["2015-11-30",22.1287,22.1287,21.045,21.1706,669500.0],["2015-12-01",20.7623,22.0344,20.7623,21.4376,551500.0],["2015-12-02",20.4561,20.9194,20.2833,20.6759,1115100.0],["2015-12-03",20.7073,20.8644,20.0713,20.1577,602100.0],["2015-12-04",20.0791,20.4404,19.8278,20.4246,781600.0],["2015-12-07",20.4325,20.4718,19.6708,19.7493,663900.0],["2015-12-08",19.6158,19.7101,19.3488,19.4509,441000.0],["2015-12-09",19.396,19.6708,19.1604,19.3488,570900.0],["2015-12-10",19.5373,20.1105,19.5373,19.7493,622800.0],["2015-12-11",19.4117,19.6158,19.0819,19.341,967200.0],["2015-12-14",19.2782,19.498,19.0033,19.286,820600.0],["2015-12-15",19.3567,19.5452,19.2468,19.4352,574400.0],["2015-12-16",19.608,19.8828,19.396,19.8121,643000.0],["2015-12-17",19.8121,20.2676,19.3724,19.3803,948700.0],["2015-12-18",19.0583,19.074,17.7783,17.794,2704100.0],["2015-12-21",17.794,18.1552,17.6291,17.8176,1000800.0],["2015-12-22",17.9354,18.1631,17.7705,18.1317,666500.0],["2015-12-23",18.2416,18.4693,18.1631,18.2416,480000.0],["2015-12-24",18.2259,18.3987,18.1395,18.2887,222700.0],["2015-12-28",18.1788,18.3751,17.8411,18.1552,509600.0],["2015-12-29",18.2966,18.4379,17.9746,18.2416,721600.0],["2015-12-30",18.2023,18.4148,18.029,18.3755,691000.0],["2015-12-31",18.2259,18.8557,18.0763,18.4148,690500.0],["2016-01-04",18.6904,18.6904,18.1157,18.3518,1177500.0],["2016-01-05",18.4384,18.7612,18.3833,18.5565,876300.0],["2016-01-06",18.344,18.6038,17.3284,17.9582,686300.0],["2016-01-07",17.5016,17.911,17.1158,17.2496,977900.0],["2016-01-08",17.2811,17.5016,17.1709,17.2496,665300.0],["2016-01-11",17.2811,17.5803,17.1788,17.5567,653900.0],["2016-01-12",17.5882,17.8795,17.3992,17.7141,666500.0],["2016-01-13",17.7063,17.7378,16.7536,16.856,632900.0],["2016-01-14",16.9977,17.911,16.4938,17.1315,536000.0],["2016-01-15",16.6592,17.1945,16.5568,17.1315,860000.0],["2016-01-19",17.3835,17.5646,16.8796,17.1473,600400.0],["2016-01-20",16.8717,17.2654,16.4623,17.0764,744100.0],["2016-01-21",17.0922,17.8401,16.9977,17.4858,555300.0],["2016-01-22",17.6433,18.1393,17.5331,17.7299,604700.0],["2016-01-25",17.7141,17.8165,17.4228,17.5252,579200.0],["2016-01-26",17.722,19.1076,17.4937,19.0368,1385000.0],["2016-01-27",18.9108,19.1076,18.1629,18.2495,761600.0],["2016-01-28",18.1786,18.344,17.6039,17.9661,685500.0],["2016-01-29",18.8163,19.8005,18.1629,19.0132,1610300.0],["2016-02-01",19.3753,19.4619,18.7534,19.3517,1538200.0],["2016-02-02",19.2572,19.2887,18.9423,19.1391,912800.0],["2016-02-03",19.273,19.7217,18.9817,19.4934,1066900.0],["2016-02-04",19.4934,20.4933,19.4934,20.2413,1044700.0],["2016-02-05",20.1233,20.4933,19.9973,20.4146,1175400.0],["2016-02-08",20.1547,20.9578,20.0681,20.6429,1183300.0],["2016-02-09",20.3201,21.2648,20.3201,21.1861,1024800.0],["2016-02-10",21.2255,21.4459,20.5484,20.8003,1198600.0],["2016-02-11",20.5484,20.8554,20.0288,20.3909,1035500.0],["2016-02-12",20.6429,21.005,20.4146,20.9263,562100.0],["2016-02-16",21.0523,21.2412,20.3201,21.1546,858500.0],["2016-02-17",21.2255,21.4931,20.9972,21.1467,779900.0],["2016-02-18",21.1704,21.3042,20.9105,21.131,519200.0],["2016-02-19",21.0286,21.0995,20.4146,20.6271,942100.0],["2016-02-22",21.3199,21.4538,20.8003,20.8633,1055200.0],["2016-02-23",21.257,21.3593,20.6114,21.0129,1548700.0],["2016-02-24",20.7216,21.1861,20.4382,21.0129,741900.0],["2016-02-25",21.0523,21.4459,20.5878,21.0601,595000.0],["2016-02-26",21.1231,21.3436,20.9893,21.1861,525300.0],["2016-02-29",21.4538,21.4853,20.7137,20.9027,783800.0],["2016-03-01",21.0208,21.2885,20.8239,21.0365,1770600.0],["2016-03-02",21.0523,21.2963,20.076,20.1941,1962600.0],["2016-03-03",20.2807,20.9342,20.2177,20.8712,1756800.0],["2016-03-04",20.8712,21.9262,20.8712,21.4853,916200.0],["2016-03-07",21.438,21.8317,21.1389,21.6349,1215000.0],["2016-03-08",21.438,21.6191,20.942,20.9735,653000.0],["2016-03-09",21.1231,21.6585,20.6429,21.6034,654500.0],["2016-03-10",21.6585,21.7293,21.2333,21.5798,782800.0],["2016-03-11",21.7215,21.8789,21.5876,21.6821,332900.0],["2016-03-14",20.9106,21.1625,20.5405,21.0523,654600.0],["2016-03-15",20.9027,20.9814,20.5484,20.8239,412800.0],["2016-03-16",20.6744,21.1467,20.635,21.0444,469900.0],["2016-03-17",21.0759,21.6349,20.9814,21.3436,760500.0],["2016-03-18",21.3751,21.9419,21.3278,21.7608,760700.0],["2016-03-21",21.6663,22.0049,21.6112,21.7451,481400.0],["2016-03-22",21.564,21.7451,21.4302,21.501,394300.0],["2016-03-23",21.4774,21.8396,21.3751,21.4774,347100.0],["2016-03-24",21.3042,21.501,20.5956,21.501,261100.0],["2016-03-28",21.5876,21.5876,20.6665,20.8633,703800.0],["2016-03-29",20.8869,21.5089,20.6744,21.501,474700.0],["2016-03-30",21.4302,21.6034,21.194,21.4223,534800.0],["2016-03-31",21.3436,21.4774,21.2176,21.3829,328900.0],["2016-04-01",21.2885,21.2885,20.7216,21.194,334800.0],["2016-04-04",21.2491,21.6664,20.7295,21.3199,607000.0],["2016-04-05",21.1152,21.257,20.8161,20.8712,511400.0],["2016-04-06",20.8712,21.0523,20.1941,20.8948,461700.0],["2016-04-07",20.7373,20.9342,20.139,20.3752,838100.0],["2016-04-08",20.5563,21.0838,20.4854,20.5956,521100.0],["2016-04-11",20.635,20.9184,20.4933,20.6586,442700.0],["2016-04-12",20.7137,20.9893,20.5248,20.8554,509900.0],["2016-04-13",21.0601,21.9498,21.0601,21.8081,626900.0],["2016-04-14",21.8712,22.0132,21.6108,21.7449,436100.0],["2016-04-15",21.7528,21.9895,21.5793,21.6424,560200.0],["2016-04-18",21.6345,22.2499,21.5082,22.1316,655000.0],["2016-04-19",22.2736,22.6996,22.0842,22.4708,742600.0],["2016-04-20",22.3762,22.7233,21.8081,22.455,863100.0],["2016-04-21",19.5989,21.0901,18.9992,20.3011,4117600.0],["2016-04-22",20.2616,20.877,20.1512,20.6561,1452400.0],["2016-04-25",20.5299,20.735,20.1038,20.309,582300.0],["2016-04-26",20.6482,20.9796,20.2222,20.7271,710200.0],["2016-04-27",20.8139,21.2321,20.2222,20.9954,686600.0],["2016-04-28",20.9165,21.1216,20.5614,20.6561,485200.0],["2016-04-29",20.5457,20.6088,19.6935,19.9934,1045200.0],["2016-05-02",20.0801,20.1985,19.7724,20.0723,706200.0],["2016-05-03",19.9145,20.0249,19.591,19.9855,557700.0],["2016-05-04",19.8592,20.1433,19.591,19.6225,673200.0],["2016-05-05",19.6462,19.7409,19.3306,19.4095,413800.0],["2016-05-06",19.3543,19.9539,19.2201,19.9223,670900.0],["2016-05-09",19.4332,19.7882,19.2044,19.6778,924700.0],["2016-05-10",19.8356,20.1669,19.7093,19.8356,581800.0],["2016-05-11",19.733,19.9539,19.52,19.5673,534600.0],["2016-05-12",19.5831,19.7961,19.299,19.4411,403500.0],["2016-05-13",19.3148,19.3148,18.4232,18.6678,936300.0],["2016-05-16",18.6915,18.8651,18.3838,18.4548,678600.0],["2016-05-17",18.4075,19.2517,18.4075,18.7467,1331600.0],["2016-05-18",18.7073,18.9677,18.439,18.4548,784500.0],["2016-05-19",18.3365,18.6678,18.2339,18.4548,1054700.0],["2016-05-20",18.581,18.6994,18.439,18.5889,689100.0],["2016-05-23",18.652,18.7546,18.155,18.1708,698000.0],["2016-05-24",18.2181,18.7467,18.0998,18.5968,802000.0],["2016-05-25",18.6284,19.2833,18.4627,19.1491,1074200.0],["2016-05-26",19.1412,19.3858,18.9045,19.2596,506500.0],["2016-05-27",19.2517,19.4805,19.157,19.37,495400.0],["2016-05-31",19.3779,19.6935,19.3779,19.6383,907400.0],["2016-06-01",19.5121,19.7409,19.228,19.7251,887700.0],["2016-06-02",19.662,19.7093,19.3306,19.6146,676900.0],["2016-06-03",19.4095,19.9697,18.7152,19.9066,1372800.0],["2016-06-06",19.9618,20.309,19.8356,20.2143,775400.0],["2016-06-07",19.7882,20.0723,19.5831,19.733,1485700.0],["2016-06-08",19.8198,20.0407,19.7014,19.8671,860000.0],["2016-06-09",19.7409,19.8592,19.4095,19.662,608300.0],["2016-06-10",19.4726,19.662,18.9913,19.3937,714900.0],["2016-06-13",19.37,19.4884,19.2122,19.3779,572800.0],["2016-06-14",19.3306,19.4647,18.7467,18.9203,826500.0],["2016-06-15",18.9203,19.2517,18.6994,18.8335,760600.0],["2016-06-16",18.7467,18.9045,18.4548,18.8572,512200.0],["2016-06-17",18.9124,19.228,18.8335,19.2122,983300.0],["2016-06-20",19.4805,19.8434,19.3148,19.4726,505800.0],["2016-06-21",17.5553,18.1392,17.3739,17.6027,6338000.0],["2016-06-22",17.6027,17.6658,17.1293,17.4764,1552700.0],["2016-06-23",17.6579,17.7684,17.4133,17.6737,887500.0],["2016-06-24",17.0109,17.4685,17.0109,17.3975,1387200.0],["2016-06-27",17.2634,17.4843,16.8452,17.1293,906600.0],["2016-06-28",17.2161,17.4291,17.1135,17.3896,935000.0],["2016-06-29",17.6106,18.0761,17.437,17.6737,1218400.0],["2016-06-30",17.7999,18.2102,17.5317,18.1234,916700.0],["2016-07-01",18.1392,18.4232,17.9972,18.3996,479600.0],["2016-07-05",18.3286,18.3996,17.9419,18.1708,746900.0],["2016-07-06",18.1312,18.4081,17.6882,18.3369,778300.0],["2016-07-07",18.2261,18.5979,18.0837,18.242,495800.0],["2016-07-08",18.3448,18.9776,18.147,18.8432,844200.0],["2016-07-11",18.7008,18.9776,18.7008,18.8353,478700.0],["2016-07-12",18.6454,19.215,18.6454,19.1596,641100.0],["2016-07-13",19.1833,19.7212,18.8432,19.6501,799600.0],["2016-07-14",19.6975,19.919,19.389,19.3969,661200.0],["2016-07-15",19.5314,19.8715,19.0963,19.389,579000.0],["2016-07-18",19.1279,19.4523,18.1866,19.3178,597600.0],["2016-07-19",19.4285,19.4285,17.9176,19.0805,489900.0],["2016-07-20",19.0488,19.2071,18.8906,19.0014,415700.0],["2016-07-21",18.9065,19.3415,18.5505,19.0726,626900.0],["2016-07-22",19.2545,20.1642,19.2545,19.9823,1541300.0],["2016-07-25",19.8557,20.1484,19.1359,19.2862,1504700.0],["2016-07-26",19.3574,19.919,19.1912,19.4681,658200.0],["2016-07-27",19.4602,19.7292,19.3574,19.5393,615800.0],["2016-07-28",19.4997,20.0218,19.3732,19.8636,978700.0],["2016-07-29",19.8795,20.0772,19.6184,19.8715,606000.0],["2016-08-01",19.9665,20.0456,19.6342,19.745,504300.0],["2016-08-02",19.745,19.9269,19.1279,19.1675,778300.0],["2016-08-03",19.0963,19.3811,19.0488,19.1675,721000.0],["2016-08-04",19.2308,19.4918,18.8906,18.9381,426500.0],["2016-08-05",19.0093,19.6105,19.0093,19.5709,1039900.0],["2016-08-08",19.5551,19.7371,19.2545,19.2624,554200.0],["2016-08-09",19.2862,19.4918,18.7799,18.8748,974700.0],["2016-08-10",18.9065,19.0568,18.5347,18.6375,965500.0],["2016-08-11",18.7245,19.0172,18.5742,18.6533,797700.0],["2016-08-12",18.6533,18.9144,18.4002,18.5109,545100.0],["2016-08-15",18.4714,18.6533,18.1787,18.234,991400.0],["2016-08-16",18.2499,18.5979,18.1549,18.5267,855400.0],["2016-08-17",18.5109,18.685,18.3685,18.4555,311600.0],["2016-08-18",18.4239,18.677,18.3448,18.5505,516900.0],["2016-08-19",18.5426,19.1042,17.9888,18.9144,660300.0],["2016-08-22",18.8036,19.0251,18.6929,18.8985,397100.0],["2016-08-23",18.946,19.3732,18.7799,19.2703,1199700.0],["2016-08-24",19.2308,19.5393,19.1596,19.2229,957500.0],["2016-08-25",19.0647,19.1517,18.3843,18.5584,846600.0],["2016-08-26",18.5584,18.7324,18.1866,18.2736,825800.0],["2016-08-29",18.3685,18.4714,18.2499,18.329,375300.0],["2016-08-30",18.2736,18.3923,18.2261,18.3923,374000.0],["2016-08-31",18.4081,18.4951,18.1233,18.2578,501600.0],["2016-09-01",18.4002,18.4714,18.1154,18.4239,422000.0],["2016-09-02",18.4081,18.5663,18.3211,18.3369,272100.0],["2016-09-06",18.3369,18.5267,18.2815,18.4397,569200.0],["2016-09-07",18.4318,18.7641,18.3923,18.7324,478400.0],["2016-09-08",18.7324,18.8985,18.6375,18.8748,409700.0],["2016-09-09",18.7799,18.7957,18.3052,18.329,614600.0],["2016-09-12",18.4002,18.59,18.1787,18.59,450800.0],["2016-09-13",18.3685,18.4872,18.1628,18.3131,330500.0],["2016-09-14",18.2657,18.4793,18.147,18.4318,1095600.0],["2016-09-15",18.3211,19.0014,18.3211,18.9223,735700.0],["2016-09-16",18.9302,19.0093,18.677,18.7087,1135500.0],["2016-09-19",18.859,19.033,18.7324,18.7403,618500.0],["2016-09-20",18.7799,18.8748,18.4318,18.4397,524000.0],["2016-09-21",18.5426,18.7166,18.1787,18.4002,530800.0],["2016-09-22",18.416,18.5347,17.9967,18.147,1366000.0],["2016-09-23",18.147,18.2103,17.53,17.9651,1140800.0],["2016-09-26",17.8385,18.0758,17.7515,17.973,561600.0],["2016-09-27",17.9334,17.9888,17.7752,17.973,855900.0],["2016-09-28",17.9414,18.3923,17.7911,18.3764,778100.0],["2016-09-29",18.3209,18.7413,18.3209,18.5509,584000.0],["2016-09-30",18.654,18.7254,18.3844,18.4558,696200.0],["2016-10-03",18.2575,18.8126,18.1782,18.7175,810800.0],["2016-10-04",18.8761,18.8999,18.543,18.7016,519300.0],["2016-10-05",18.5906,18.8602,18.4637,18.8444,814300.0],["2016-10-06",18.4478,18.9871,18.4399,18.9158,627100.0],["2016-10-07",18.7968,19.0744,18.6382,18.9158,808100.0],["2016-10-10",18.9713,19.1775,18.9713,19.0982,577700.0],["2016-10-11",19.0109,19.1061,18.8126,18.9395,612800.0],["2016-10-12",19.0109,19.0109,18.7651,18.8364,530300.0],["2016-10-13",18.5509,18.6223,18.2971,18.4478,1231800.0],["2016-10-14",18.5668,18.5668,17.9799,18.1544,1059900.0],["2016-10-17",18.202,18.202,17.8292,17.964,564400.0],["2016-10-18",18.1226,18.2813,17.8292,18.202,731400.0],["2016-10-19",18.1226,18.4002,17.8451,18.083,539200.0],["2016-10-20",18.0433,18.2416,17.8847,18.0037,947300.0],["2016-10-21",17.0123,18.4002,17.0123,18.3209,1952200.0],["2016-10-24",18.4795,18.8761,18.4002,18.7809,873700.0],["2016-10-25",18.7968,19.233,18.7968,19.114,817700.0],["2016-10-26",19.114,19.5899,18.7968,19.1537,1267000.0],["2016-10-27",19.233,19.5899,19.1537,19.4709,919900.0],["2016-10-28",19.4313,19.4709,18.9951,19.114,1001100.0],["2016-10-31",19.1537,19.2727,19.0347,19.0744,539200.0],["2016-11-01",19.1933,19.2727,18.9951,19.1537,796300.0],["2016-11-02",19.2726,19.4313,18.8761,19.114,815000.0],["2016-11-03",19.1933,19.352,18.7968,18.9554,772600.0],["2016-11-04",18.9554,19.574,18.7968,19.1537,1251500.0],["2016-11-07",19.3916,19.9071,19.3123,19.7089,574900.0],["2016-11-08",19.6692,20.1292,19.5502,19.9468,768200.0],["2016-11-09",19.5502,20.5496,19.5502,20.4227,1184200.0],["2016-11-10",20.6606,20.8589,20.4227,20.5416,1978000.0],["2016-11-11",20.4227,20.7003,20.1847,20.7003,1329000.0],["2016-11-14",20.3434,21.1206,20.3434,20.7796,1090000.0],["2016-11-15",20.9382,21.3585,20.502,21.1365,1146800.0],["2016-11-16",21.1365,21.4141,20.502,21.1365,997000.0],["2016-11-17",21.2554,21.4934,21.1206,21.3347,757000.0],["2016-11-18",21.4141,21.652,21.1761,21.4934,752300.0],["2016-11-21",21.533,21.771,21.533,21.6123,622100.0],["2016-11-22",21.7313,21.7313,21.1206,21.2554,828600.0],["2016-11-23",21.2951,21.6123,21.2396,21.3982,477600.0],["2016-11-25",21.533,21.8899,21.1365,21.7313,267900.0],["2016-11-28",21.771,21.8106,21.2951,21.5727,727100.0],["2016-11-29",21.6123,21.771,21.2951,21.3744,760700.0],["2016-11-30",21.3744,21.7551,21.3744,21.4537,853000.0],["2016-12-01",21.5727,22.1279,21.3744,22.0089,1124600.0],["2016-12-02",22.0089,22.1675,21.7313,21.9692,1574100.0],["2016-12-05",22.1279,22.2072,21.9296,22.1279,805600.0],["2016-12-06",22.2072,22.2072,21.6361,22.0882,759800.0],["2016-12-07",22.1279,22.6037,21.9296,22.4451,945600.0],["2016-12-08",22.6037,22.921,22.3341,22.802,1200400.0],["2016-12-09",22.921,23.0399,21.8503,22.0089,1544400.0],["2016-12-12",22.0089,22.2865,21.7313,22.2468,1031600.0],["2016-12-13",22.2468,22.4055,21.4934,21.8899,1053800.0],["2016-12-14",21.8899,22.3658,21.652,21.8503,1750200.0],["2016-12-15",21.9296,22.2865,21.6916,21.9692,1138100.0],["2016-12-16",21.652,21.7551,20.9382,21.5727,1437500.0],["2016-12-19",21.533,22.0406,21.4934,21.8106,1245600.0],["2016-12-20",21.9296,22.2865,21.6916,22.0089,621500.0],["2016-12-21",21.9692,22.0486,21.4934,21.8899,590200.0],["2016-12-22",21.8899,22.0089,21.6361,21.7313,473700.0],["2016-12-23",21.8106,22.0723,21.6916,21.8503,406100.0],["2016-12-27",21.8106,22.1913,21.8106,22.0485,449000.0],["2016-12-28",22.0089,22.1675,21.5568,21.652,357600.0],["2016-12-29",21.6997,21.9381,21.6043,21.6997,228100.0],["2016-12-30",21.7394,21.8587,21.3817,21.4215,464600.0],["2017-01-03",21.6599,22.1369,21.5805,22.0176,859800.0],["2017-01-04",22.1369,22.3356,21.8587,22.1766,763300.0],["2017-01-05",22.0176,22.1369,21.4215,21.5407,884600.0],["2017-01-06",21.501,21.8587,21.342,21.4215,722800.0],["2017-01-09",21.4215,21.5407,21.183,21.3023,453300.0],["2017-01-10",21.3023,21.6997,21.2625,21.501,604900.0],["2017-01-11",21.501,21.6599,21.1433,21.501,575400.0],["2017-01-12",21.501,21.6599,21.3023,21.4612,728600.0],["2017-01-13",21.4612,21.9381,21.4612,21.6599,600600.0],["2017-01-17",21.4612,21.6599,21.1035,21.1433,469500.0],["2017-01-18",21.183,21.4612,21.1433,21.4612,327100.0],["2017-01-19",21.5805,21.6997,21.1433,21.2228,793200.0],["2017-01-20",21.2625,21.3817,20.9843,21.0638,585500.0],["2017-01-23",20.9446,21.1433,20.8253,20.9446,555200.0],["2017-01-24",20.9843,21.5407,20.9843,21.3817,493000.0],["2017-01-25",21.501,21.9779,21.501,21.8984,888400.0],["2017-01-26",21.7792,21.7792,21.3023,21.501,887700.0],["2017-01-27",21.5407,21.9779,21.2228,21.8984,1038900.0],["2017-01-30",21.8587,22.1369,21.4612,22.0971,1148500.0],["2017-01-31",22.9715,23.0509,21.9381,22.3356,2371900.0],["2017-02-01",22.6138,22.7727,22.2561,22.3753,1249800.0],["2017-02-02",22.2163,22.4548,21.8587,22.0574,615700.0],["2017-02-03",22.2163,22.3753,22.0176,22.1766,731000.0],["2017-02-06",22.2561,22.4151,22.0574,22.2561,459800.0],["2017-02-07",22.2561,22.2958,21.7792,21.8587,471800.0],["2017-02-08",21.8587,21.9381,21.3023,21.9381,1349300.0],["2017-02-09",21.8984,22.3753,21.7394,21.8189,1010700.0],["2017-02-10",22.3356,22.4548,21.8984,22.4548,696900.0],["2017-02-13",22.6138,22.733,22.1766,22.4548,682400.0],["2017-02-14",22.4548,22.4548,21.6202,21.7394,1124000.0],["2017-02-15",21.7394,22.4151,21.5805,22.2163,1136000.0],["2017-02-16",22.2958,22.5343,21.9779,22.1766,634900.0],["2017-02-17",22.1369,22.2561,21.962,22.1369,427300.0],["2017-02-21",22.2163,22.2958,21.7792,21.8587,503600.0],["2017-02-22",21.7792,21.962,21.6997,21.8587,412800.0],["2017-02-23",21.8189,21.9381,21.4612,21.7394,518100.0],["2017-02-24",21.4215,22.1369,21.4215,22.0971,477200.0],["2017-02-27",22.0971,22.4945,21.9381,22.3753,521000.0],["2017-02-28",22.3356,22.3356,21.9779,22.2561,870900.0],["2017-03-01",22.4548,22.892,22.4151,22.6933,837000.0],["2017-03-02",22.6535,22.6933,21.8189,21.9381,864100.0],["2017-03-03",21.8587,22.0574,21.6599,21.8189,587000.0],["2017-03-06",21.6202,21.9779,21.5805,21.8984,491100.0],["2017-03-07",21.8984,22.121,21.4215,21.4612,677200.0],["2017-03-08",21.501,21.7394,21.3817,21.5407,564100.0],["2017-03-09",21.6202,21.8984,21.2625,21.3817,457700.0],["2017-03-10",21.5407,21.7792,21.342,21.7394,384200.0],["2017-03-13",21.7394,21.8984,21.6202,21.6202,991700.0],["2017-03-14",21.501,21.5805,21.1671,21.501,570000.0],["2017-03-15",21.5805,22.0971,21.4612,21.9381,570600.0],["2017-03-16",21.9381,22.0812,21.7394,21.9381,354300.0],["2017-03-17",21.8189,22.0176,21.6202,21.7394,953000.0],["2017-03-20",21.7394,21.8587,21.3023,21.501,484900.0],["2017-03-21",21.7394,21.7394,20.9048,21.2228,593300.0],["2017-03-22",21.183,21.4215,20.9843,21.0638,373800.0],["2017-03-23",21.0241,21.342,20.8253,20.8651,438600.0],["2017-03-24",21.342,21.342,20.5074,20.7061,525300.0],["2017-03-27",20.3087,20.6505,20.11,20.3087,616200.0],["2017-03-28",20.2689,20.7856,20.1497,20.6664,638700.0],["2017-03-29",20.5471,20.8651,20.3882,20.6664,544900.0],["2017-03-30",20.6664,20.8651,20.4677,20.7459,467400.0],["2017-03-31",20.7061,20.9843,20.5074,20.8253,334700.0],["2017-04-03",20.9446,21.4215,20.5869,20.7459,693200.0],["2017-04-04",20.7061,21.0241,20.571,20.7061,923900.0],["2017-04-05",20.8253,21.0638,20.4677,20.5074,967700.0],["2017-04-06",20.5074,20.6664,19.951,20.2292,1253600.0],["2017-04-07",20.1497,20.3087,19.951,20.2292,689800.0],["2017-04-10",20.5074,21.1433,20.3087,21.1433,2497400.0],["2017-04-11",20.9843,21.1274,20.571,20.6664,1482800.0],["2017-04-12",20.6743,20.6743,19.9573,20.0768,856100.0],["2017-04-13",19.8776,20.1166,19.3598,19.3996,1005400.0],["2017-04-17",19.3996,19.7581,19.2801,19.7183,1006600.0],["2017-04-18",19.5988,19.6785,19.4395,19.5988,670000.0],["2017-04-19",19.6785,19.9175,19.559,19.6386,961600.0],["2017-04-20",19.7183,20.0768,19.543,19.9971,1250000.0],["2017-04-21",22.2677,24.0603,20.9133,21.6304,2501900.0],["2017-04-24",22.0287,22.5466,21.8535,22.2677,2121400.0],["2017-04-25",22.3076,22.7856,21.9491,21.9889,1531900.0],["2017-04-26",21.9491,22.4271,21.9012,22.0287,1079000.0],["2017-04-27",22.0287,22.3076,21.9092,22.1482,786300.0],["2017-04-28",22.1881,22.1881,21.5507,21.7499,778400.0],["2017-05-01",21.8694,21.8694,21.4551,21.5507,724700.0],["2017-05-02",21.5507,21.7897,21.4312,21.71,678900.0],["2017-05-03",21.71,21.7897,21.1922,21.6304,862700.0],["2017-05-04",21.7897,21.7897,21.3117,21.471,500700.0],["2017-05-05",21.4312,21.5905,21.232,21.2719,638300.0],["2017-05-08",21.3117,21.7499,21.0727,21.1125,618200.0],["2017-05-09",21.1922,21.3515,20.9532,21.0328,669600.0],["2017-05-10",21.0329,21.1125,20.754,21.0727,894500.0],["2017-05-11",20.9532,21.0328,20.6345,20.7938,581700.0],["2017-05-12",20.7938,20.8735,20.515,20.515,664700.0],["2017-05-15",20.5947,20.7938,20.515,20.6743,434900.0],["2017-05-16",20.7142,20.993,20.4752,20.7938,687600.0],["2017-05-17",20.5548,20.6743,20.0768,20.0768,869200.0],["2017-05-18",20.1166,20.8337,20.037,20.5548,786200.0],["2017-05-19",20.5548,20.8177,20.5548,20.5947,573900.0],["2017-05-22",20.6345,21.0328,20.4353,20.993,831500.0],["2017-05-23",20.9532,21.7499,20.754,21.5507,1186900.0],["2017-05-24",21.5507,21.9092,21.471,21.7499,750000.0],["2017-05-25",21.8295,22.0925,21.5109,21.9491,943400.0],["2017-05-26",21.9889,21.9889,21.3914,21.5109,408100.0],["2017-05-30",21.3914,21.8694,21.232,21.71,588900.0],["2017-05-31",21.7499,21.8295,21.4551,21.71,337700.0],["2017-06-01",21.7897,21.9013,21.6144,21.7897,1088600.0],["2017-06-02",21.8295,22.3872,21.71,22.1881,668500.0],["2017-06-05",22.1084,22.6262,22.0287,22.4669,837300.0],["2017-06-06",22.3076,22.5864,22.1881,22.3872,440400.0],["2017-06-07",22.5067,23.0644,22.4271,22.9051,1054500.0],["2017-06-08",22.9051,23.0246,22.7059,22.9449,758600.0],["2017-06-09",22.9848,23.2636,22.8254,23.1043,1029600.0],["2017-06-12",23.1043,23.8611,23.0246,23.4628,834100.0],["2017-06-13",23.4628,23.9806,23.3831,23.5026,819300.0],["2017-06-14",23.5026,23.5823,23.1043,23.2636,681600.0],["2017-06-15",22.9051,23.5265,22.7457,23.4628,411100.0],["2017-06-16",23.3433,23.4468,22.8254,23.1043,858200.0],["2017-06-19",23.3433,23.6221,23.1043,23.2238,752000.0],["2017-06-20",23.1441,23.6221,22.9051,22.9449,369400.0],["2017-06-21",22.9051,22.9449,22.5864,22.6661,398100.0],["2017-06-22",22.5864,22.8254,22.5306,22.7458,276800.0],["2017-06-23",22.7856,22.9848,22.7059,22.9449,664200.0],["2017-06-26",22.9848,23.3034,22.9848,23.2636,491300.0],["2017-06-27",23.3034,23.7815,23.1839,23.3433,794400.0],["2017-06-28",23.5026,23.901,23.4628,23.7018,533200.0],["2017-06-29",23.7815,24.0045,23.3831,23.5823,496400.0],["2017-06-30",23.6781,23.6781,23.2389,23.4385,469000.0],["2017-07-03",23.5583,23.9576,23.5583,23.8378,242200.0],["2017-07-05",23.9177,24.0215,23.742,23.8378,516700.0],["2017-07-06",23.6781,23.7979,23.3986,23.4385,509700.0],["2017-07-07",23.5184,23.758,23.3986,23.758,583300.0],["2017-07-10",23.9177,24.5965,23.183,23.2389,1246600.0],["2017-07-11",23.2389,23.3587,22.9594,23.0792,750700.0],["2017-07-12",23.3187,23.6621,23.2389,23.5184,589800.0],["2017-07-13",23.5983,23.6382,23.2788,23.4785,468100.0],["2017-07-14",23.5184,23.6382,23.3986,23.5184,438000.0],["2017-07-17",23.5583,23.8378,23.3986,23.5983,827300.0],["2017-07-18",23.5583,23.5583,22.7997,23.199,543000.0],["2017-07-19",23.3187,23.3587,22.9594,23.199,336200.0],["2017-07-20",23.2389,23.5424,23.0792,23.4785,531200.0],["2017-07-21",23.5583,23.6781,23.3187,23.5983,469900.0],["2017-07-24",23.5983,23.718,22.8795,23.3188,755700.0],["2017-07-25",25.9142,25.9142,24.2771,24.876,3301200.0],["2017-07-26",24.9958,25.2992,24.7163,25.1156,1187400.0],["2017-07-27",25.1954,25.2753,23.6222,23.8378,955800.0],["2017-07-28",23.8378,24.1173,23.7979,23.9177,638300.0],["2017-07-31",23.9975,24.1173,23.5184,23.6781,686100.0],["2017-08-01",23.7979,23.7979,23.199,23.3587,682700.0],["2017-08-02",23.3188,23.4785,23.183,23.2788,381300.0],["2017-08-03",23.3587,23.6621,23.2788,23.5583,632900.0],["2017-08-04",23.6382,24.2771,23.5983,23.9576,675500.0],["2017-08-07",23.9976,24.2371,23.758,24.0375,503700.0],["2017-08-08",24.0375,24.317,23.8378,24.0375,404000.0],["2017-08-09",23.9177,24.2771,23.7021,24.2371,341800.0],["2017-08-10",24.1573,24.317,23.8378,23.9576,793400.0],["2017-08-11",24.0375,24.5566,23.9177,24.317,649200.0],["2017-08-14",24.876,25.0757,24.5965,24.876,837200.0],["2017-08-15",24.7961,25.1555,24.7163,24.7961,516600.0],["2017-08-16",24.8361,25.2354,24.6764,24.7163,398200.0],["2017-08-17",24.5965,24.9159,24.4368,24.5166,648200.0],["2017-08-18",24.3968,24.6763,24.2052,24.5965,540200.0],["2017-08-21",24.7163,25.1954,24.5566,24.8361,722300.0],["2017-08-22",24.8361,25.0756,24.4607,25.0756,748200.0],["2017-08-23",25.2753,25.3392,24.8361,25.0756,1051800.0],["2017-08-24",25.1156,25.3551,24.5965,24.7562,790600.0],["2017-08-25",24.8361,25.5388,24.7163,25.3951,534500.0],["2017-08-28",25.5548,26.3374,25.5548,26.1138,1018400.0],["2017-08-29",25.994,26.9763,25.7544,26.6728,1336500.0],["2017-08-30",26.553,26.9523,26.5131,26.7127,1408700.0],["2017-08-31",26.7128,26.7128,26.2336,26.4332,941300.0],["2017-09-01",26.553,27.0322,26.5131,26.7127,914900.0],["2017-09-05",26.593,26.9923,26.2336,26.4732,1249500.0],["2017-09-06",26.4732,26.7926,26.4332,26.593,774800.0],["2017-09-07",26.6728,27.3915,26.593,27.2318,1126800.0],["2017-09-08",27.152,27.9506,27.0322,27.7509,1367500.0],["2017-09-11",27.7908,28.0304,26.7846,27.1919,1330400.0],["2017-09-12",27.3117,27.6311,27.1919,27.4714,703400.0],["2017-09-13",27.4714,27.4714,26.8884,27.0322,1034900.0],["2017-09-14",27.0721,27.2718,26.7926,27.1919,783200.0],["2017-09-15",27.2318,27.7509,27.152,27.711,858600.0],["2017-09-18",27.7509,27.9506,27.6711,27.6711,640700.0],["2017-09-19",27.7908,28.0304,27.5752,27.6711,593800.0],["2017-09-20",27.7509,28.3099,27.7509,28.1901,666000.0],["2017-09-21",28.27,28.6693,27.9506,28.5495,907400.0],["2017-09-22",28.5495,28.6693,28.27,28.3898,570200.0],["2017-09-25",28.27,28.3099,27.5513,27.7908,1247000.0],["2017-09-26",27.9506,28.3499,27.7509,28.3099,710700.0],["2017-09-27",28.3099,28.9089,28.27,28.829,758800.0],["2017-09-28",28.8689,28.9887,28.6693,28.7491,382500.0],["2017-09-29",28.9252,29.2852,28.6851,29.2452,784600.0],["2017-10-02",29.4853,29.6053,28.6851,29.0452,1059800.0],["2017-10-03",29.0052,29.1652,28.6051,29.1252,1070700.0],["2017-10-04",29.0852,29.1092,28.3811,28.4451,772000.0],["2017-10-05",28.4451,28.5891,28.125,28.4851,905700.0],["2017-10-06",28.5651,28.6291,28.2451,28.5651,796200.0],["2017-10-09",28.5651,28.7251,28.229,28.4451,1191900.0],["2017-10-10",28.005,28.4851,27.6049,28.3251,857400.0],["2017-10-11",28.2851,28.6851,28.2051,28.5251,691100.0],["2017-10-12",28.5651,28.9652,28.4451,28.9252,1180800.0],["2017-10-13",28.9252,28.9652,27.6449,27.6449,1526900.0],["2017-10-16",27.1249,27.3889,26.7248,27.3649,1735700.0],["2017-10-17",27.3649,27.845,27.2049,27.765,1463800.0],["2017-10-18",27.925,28.6451,27.885,28.3251,1665400.0],["2017-10-19",28.205,28.8452,28.085,28.4851,1819200.0],["2017-10-20",28.045,29.7653,27.4449,28.5251,1807300.0],["2017-10-23",28.6051,28.6851,27.885,28.045,895700.0],["2017-10-24",28.165,28.4851,28.045,28.2451,974200.0],["2017-10-25",28.3251,28.4051,27.765,28.3651,1091800.0],["2017-10-26",28.5251,29.3252,28.5251,29.2452,900600.0],["2017-10-27",28.9652,29.6453,28.9652,29.4053,968100.0],["2017-10-30",29.3653,29.4453,28.5251,28.6451,792400.0],["2017-10-31",28.7652,28.8692,28.4451,28.5251,870000.0],["2017-11-01",28.6451,28.9652,28.101,28.205,847300.0],["2017-11-02",28.125,28.8852,28.005,28.8452,1401400.0],["2017-11-03",28.8452,28.8452,27.925,28.045,1163200.0],["2017-11-06",28.005,28.3651,27.805,27.965,1143200.0],["2017-11-07",27.845,28.085,27.4449,27.5649,1062700.0],["2017-11-08",27.4449,28.005,26.8448,27.925,1080200.0],["2017-11-09",27.845,28.045,27.4449,27.5649,478700.0],["2017-11-10",27.5249,27.765,27.4049,27.4849,627000.0],["2017-11-13",27.4449,27.6449,27.1649,27.2049,680900.0],["2017-11-14",27.0448,27.5649,27.0448,27.4449,350300.0],["2017-11-15",27.3649,27.5649,26.7648,26.9248,578800.0],["2017-11-16",27.0048,27.4449,26.8448,27.2849,929000.0],["2017-11-17",27.2849,27.2849,26.8048,26.9648,676200.0],["2017-11-20",26.9248,27.4449,26.8448,27.4049,763800.0],["2017-11-21",27.5649,27.965,27.2449,27.965,594600.0],["2017-11-22",27.965,28.4451,27.845,28.165,836600.0],["2017-11-24",28.3251,28.4851,28.005,28.109,196500.0],["2017-11-27",28.125,28.3251,27.829,28.205,565200.0],["2017-11-28",28.3251,29.1412,28.2451,29.0852,869500.0],["2017-11-29",29.1252,29.7653,29.1252,29.6853,1065000.0],["2017-11-30",29.8453,30.7655,29.6853,30.5655,1127000.0],["2017-12-01",30.4854,30.6055,29.5253,30.4054,979100.0],["2017-12-04",30.8055,31.1656,29.8053,29.8853,938500.0],["2017-12-05",29.8853,30.0854,29.4453,29.6453,586500.0],["2017-12-06",29.6453,30.1254,29.4053,30.0054,369400.0],["2017-12-07",29.9254,30.6855,29.8853,30.5655,769300.0],["2017-12-08",30.8055,31.1656,30.6055,31.1256,800200.0],["2017-12-11",31.0455,31.1656,30.3254,30.4054,499800.0],["2017-12-12",30.5255,30.6855,30.4054,30.4855,309300.0],["2017-12-13",30.6855,31.3256,30.6455,30.9655,572900.0],["2017-12-14",30.9655,31.0856,30.2054,30.3654,602200.0],["2017-12-15",30.3654,31.0056,30.3654,30.6855,1074900.0],["2017-12-18",30.9255,31.1416,30.6855,31.0455,537400.0],["2017-12-19",31.0455,31.1896,30.8855,31.0856,381200.0],["2017-12-20",31.3256,31.6057,31.1656,31.4056,482800.0],["2017-12-21",31.4056,31.6057,30.9655,31.2056,361100.0],["2017-12-22",31.2856,31.8857,31.1656,31.7257,319400.0],["2017-12-26",31.6857,31.8857,31.4856,31.5657,281500.0],["2017-12-27",31.6057,31.6857,30.2854,31.6057,263500.0],["2017-12-28",31.6057,31.8457,31.1896,31.3656,454200.0],["2017-12-29",31.4217,31.6221,30.9408,30.9809,497700.0],["2018-01-02",31.3015,31.5019,30.8606,31.1813,829700.0],["2018-01-03",31.1812,31.3015,30.8606,31.1011,675000.0],["2018-01-04",31.3416,31.6221,30.7805,30.8205,547600.0],["2018-01-05",31.4217,31.4217,30.3797,30.6602,1011700.0],["2018-01-08",30.7404,31.8466,30.6201,31.6622,1105100.0],["2018-01-09",31.9828,32.4237,31.8225,32.3836,675100.0],["2018-01-10",32.1431,32.5279,31.542,31.6221,1244400.0],["2018-01-11",31.542,32.3035,31.542,32.1432,716700.0],["2018-01-12",32.1832,32.3435,31.6622,31.9828,429300.0],["2018-01-16",32.1431,32.9447,31.7824,32.4638,1166800.0],["2018-01-17",32.7042,32.7042,32.1031,32.5039,737700.0],["2018-01-18",32.584,33.065,32.3836,32.7844,628500.0],["2018-01-19",32.9046,33.3856,32.7844,33.1852,597900.0],["2018-01-22",33.105,33.5058,32.7844,33.5058,669300.0],["2018-01-23",33.5459,33.7864,33.105,33.586,429500.0],["2018-01-24",33.626,33.8665,33.3054,33.626,724800.0],["2018-01-25",33.6261,33.8264,33.2253,33.7062,907400.0],["2018-01-26",33.8665,34.4276,33.7062,34.3475,834400.0],["2018-01-29",34.4677,35.2292,34.1871,34.3875,1513400.0],["2018-01-30",34.3074,34.3074,32.3035,32.6241,2484800.0],["2018-01-31",32.9046,33.9467,32.063,32.6241,1228300.0],["2018-02-01",32.5039,32.7443,32.1431,32.5039,1169900.0],["2018-02-02",32.3435,32.584,31.6622,31.9828,1031300.0],["2018-02-05",31.7023,32.1431,30.1392,30.1793,1485300.0],["2018-02-06",29.4579,30.9809,28.8567,30.6602,995300.0],["2018-02-07",30.4999,31.1412,29.5621,30.7003,978800.0],["2018-02-08",30.7003,32.8646,29.0571,29.0571,1201400.0],["2018-02-09",29.3777,29.4979,28.3357,29.1372,1162200.0],["2018-02-12",29.2975,29.538,28.6563,29.017,1596100.0],["2018-02-13",28.9769,31.1973,28.6563,31.1011,2134900.0],["2018-02-14",30.7404,31.1652,30.4598,30.9007,1075700.0],["2018-02-15",30.9809,31.2614,29.6983,30.7805,1285100.0],["2018-02-16",30.6201,31.5019,30.54,30.9007,691700.0],["2018-02-20",30.6202,30.8767,30.2995,30.5801,757300.0],["2018-02-21",30.6602,31.3656,30.5801,30.8606,733000.0],["2018-02-22",30.8606,31.3015,30.5801,30.7003,688400.0],["2018-02-23",30.8205,31.1412,30.1793,30.4598,687000.0],["2018-02-26",30.7003,31.1011,30.4198,31.061,722100.0],["2018-02-27",31.061,31.4217,30.3236,30.4198,638900.0],["2018-02-28",30.4598,30.54,29.7785,29.8587,738200.0],["2018-03-01",29.7785,30.4598,29.4579,30.059,955700.0],["2018-03-02",29.8587,30.6201,29.6182,30.54,1045800.0],["2018-03-05",30.4598,30.4598,29.7384,29.9388,913800.0],["2018-03-06",30.1392,30.2995,29.8586,30.059,648900.0],["2018-03-07",29.6983,30.4598,29.2174,30.1392,635200.0],["2018-03-08",30.1392,30.3797,29.7384,30.059,471900.0],["2018-03-09",30.1392,31.542,30.0591,31.3015,838000.0],["2018-03-12",31.2614,31.5019,31.1011,31.2213,638500.0],["2018-03-13",31.2614,31.5019,31.2213,31.2614,645400.0],["2018-03-14",31.3015,31.582,30.7003,30.7805,633900.0],["2018-03-15",30.9809,31.5019,30.8606,30.9007,954600.0],["2018-03-16",30.9809,31.4618,30.8606,31.3416,617400.0],["2018-03-19",31.3416,31.8225,31.061,31.4217,669200.0],["2018-03-20",31.4618,31.6462,31.2213,31.3816,1224200.0],["2018-03-21",31.2614,31.7824,31.2614,31.4618,688400.0],["2018-03-22",31.3015,31.582,30.5801,30.5801,629300.0],["2018-03-23",30.7003,30.9809,29.9388,30.019,989700.0],["2018-03-26",30.4198,30.7003,29.4579,30.0991,796500.0],["2018-03-27",30.2194,30.2194,28.4158,28.5761,1116300.0],["2018-03-28",28.5361,29.3456,28.015,28.9368,1048600.0],["2018-03-29",29.1372,29.6182,29.0972,29.2575,764400.0],["2018-04-02",29.6983,30.0991,28.5761,28.7765,1016600.0],["2018-04-03",29.2575,30.019,29.2174,29.5781,1032200.0],["2018-04-04",29.1773,30.9408,28.7365,29.5781,1314100.0],["2018-04-05",29.5781,29.6983,28.3196,29.2174,1529600.0],["2018-04-06",29.2575,29.4979,27.8948,28.496,1404900.0],["2018-04-09",28.6162,28.7364,27.991,28.0551,795100.0],["2018-04-10",28.2956,29.0971,28.2956,28.8968,1071200.0],["2018-04-11",28.7765,29.1372,28.3757,28.8968,642600.0],["2018-04-12",29.017,29.3777,28.8968,29.1372,916900.0],["2018-04-13",29.1131,29.3862,28.7919,29.073,1062100.0],["2018-04-16",29.1934,30.3981,29.1533,30.0367,1256900.0],["2018-04-17",30.4383,30.6391,29.6512,29.9163,1072200.0],["2018-04-18",30.117,30.5989,29.9966,30.4785,1117300.0],["2018-04-19",30.4383,30.7595,29.9564,30.1572,1397600.0],["2018-04-20",29.9163,30.117,28.7357,28.9123,2865900.0],["2018-04-23",28.9927,29.338,28.3903,28.7919,1233000.0],["2018-04-24",29.0328,29.3139,27.5471,27.8683,1552600.0],["2018-04-25",27.788,28.4305,27.6113,27.8683,1704000.0],["2018-04-26",27.9085,28.31,26.6636,27.3061,1824800.0],["2018-04-27",27.788,28.1494,27.531,28.0289,1015600.0],["2018-04-30",28.0289,28.2458,27.5069,27.547,822400.0],["2018-05-01",27.4667,27.5872,27.2258,27.3864,633000.0],["2018-05-02",27.3864,28.7517,27.1455,28.1092,2003100.0],["2018-05-03",28.0289,28.2297,27.4266,28.1092,779900.0],["2018-05-04",27.9888,28.2699,27.6916,27.8683,1321600.0],["2018-05-07",27.8683,28.31,27.8683,27.9888,839100.0],["2018-05-08",27.9085,28.6955,27.9085,28.4707,574100.0],["2018-05-09",28.4706,28.6955,28.3903,28.551,518600.0],["2018-05-10",28.7116,29.3139,28.7116,28.9525,662400.0],["2018-05-11",29.073,29.8761,28.9927,29.595,1017900.0],["2018-05-14",29.6352,30.117,29.595,29.836,1272200.0],["2018-05-15",29.7155,29.7556,28.9124,29.2336,927100.0],["2018-05-16",29.1533,29.5549,28.9525,29.3139,744800.0],["2018-05-17",29.3139,30.2375,29.073,29.9966,1158700.0],["2018-05-18",30.0367,30.7194,29.1935,30.4785,1240600.0],["2018-05-21",30.6391,31.6028,30.6391,31.2816,1096300.0],["2018-05-22",31.9642,32.165,30.6551,30.7595,1125900.0],["2018-05-23",30.6792,30.6792,30.0367,30.6792,721300.0],["2018-05-24",30.7194,31.2816,30.6391,31.0406,723500.0],["2018-05-25",31.0005,31.5225,30.117,31.3217,610700.0],["2018-05-29",31.0005,31.5225,30.7595,31.3217,584200.0],["2018-05-30",31.402,32.2614,31.2253,32.0044,678700.0],["2018-05-31",32.0445,32.1248,31.1209,31.4823,755700.0],["2018-06-01",31.7634,32.2052,31.3057,31.8438,731200.0],["2018-06-04",31.8438,31.9642,30.7595,30.7997,1424000.0],["2018-06-05",30.6792,31.2012,29.9163,30.0769,1368400.0],["2018-06-06",30.4383,30.7997,29.2336,29.7155,1473500.0],["2018-06-07",29.7556,29.9564,29.3139,29.9163,897200.0],["2018-06-08",30.0367,30.8238,29.9966,30.6792,703900.0],["2018-06-11",30.6391,31.7233,30.5587,31.4823,898800.0],["2018-06-12",31.6028,31.9241,31.2013,31.8438,567500.0],["2018-06-13",31.9642,32.3256,31.386,31.402,882600.0],["2018-06-14",31.4422,31.4823,30.5588,30.9202,960700.0],["2018-06-15",30.7595,31.5225,30.7194,31.402,962000.0],["2018-06-18",31.3619,32.2855,30.8559,31.2013,925100.0],["2018-06-19",30.9202,31.4422,30.1572,31.3619,922400.0],["2018-06-20",31.402,32.4059,30.9202,32.1248,1666700.0],["2018-06-21",32.2052,32.6067,31.6831,32.3256,1266800.0],["2018-06-22",32.4862,32.8637,31.8036,31.9642,1467000.0],["2018-06-25",31.7233,31.7233,30.4383,30.5186,876600.0],["2018-06-26",30.5186,30.7997,29.8761,30.3981,646900.0],["2018-06-27",30.5186,30.7595,29.9564,30.1572,714300.0],["2018-06-28",29.9966,30.3178,29.6753,30.117,720400.0],["2018-06-29",30.3103,30.6725,30.109,30.2297,705400.0],["2018-07-02",30.0687,30.7933,30.0285,30.3103,564800.0],["2018-07-03",30.5115,30.914,30.0687,30.2297,322500.0],["2018-07-05",30.3908,30.592,29.6662,30.27,901500.0],["2018-07-06",30.2297,30.914,30.0687,30.5115,474700.0],["2018-07-09",30.3103,31.1556,30.27,30.914,733900.0],["2018-07-10",31.0348,31.3166,29.8997,30.7128,842800.0],["2018-07-11",29.6662,30.6725,29.3844,30.2297,1084500.0],["2018-07-12",30.3103,30.5115,30.1493,30.3103,764900.0],["2018-07-13",30.3505,30.8577,29.8111,29.9077,1491900.0],["2018-07-16",30.0687,30.431,28.4586,28.8612,1788400.0],["2018-07-17",28.9417,29.626,28.9014,29.4649,1181200.0],["2018-07-18",29.6662,30.27,29.3442,30.0285,1174100.0],["2018-07-19",29.9882,30.753,29.787,30.6725,1002200.0],["2018-07-20",30.5115,31.8801,30.431,31.6789,1959200.0],["2018-07-23",31.7593,32.4436,31.3971,32.3229,2178300.0],["2018-07-24",34.1745,34.4563,28.3781,29.1027,4948100.0],["2018-07-25",29.2234,29.5455,28.2574,29.4649,1948500.0],["2018-07-26",29.4247,29.6662,28.2413,29.0222,2100700.0],["2018-07-27",28.9014,29.5455,28.829,29.2637,1364400.0],["2018-07-30",29.3442,29.8675,29.1429,29.2637,734700.0],["2018-07-31",29.3039,30.1492,29.2073,29.9882,613600.0],["2018-08-01",30.0285,30.27,29.2637,30.1492,797600.0],["2018-08-02",29.9882,30.6323,29.7709,30.431,734400.0],["2018-08-03",30.3908,30.431,29.1027,29.1832,1490500.0],["2018-08-06",29.0624,29.2234,28.6599,29.1429,1732000.0],["2018-08-07",29.2637,29.5696,29.0705,29.4649,1120200.0],["2018-08-08",29.4247,29.7065,29.1188,29.5857,462500.0],["2018-08-09",29.626,29.9721,29.3039,29.8272,462000.0],["2018-08-10",29.7065,30.1492,29.4247,29.8675,610700.0],["2018-08-13",29.787,30.0285,29.5052,29.8675,443000.0],["2018-08-14",29.9882,30.1895,29.7065,29.7467,512500.0],["2018-08-15",29.5857,29.948,28.9819,29.5857,657700.0],["2018-08-16",29.787,30.1251,29.5696,29.626,421700.0],["2018-08-17",29.5857,29.6662,29.0463,29.5052,1412000.0],["2018-08-20",29.5857,29.7387,29.1671,29.6662,1000200.0],["2018-08-21",29.5857,30.3505,29.3442,29.7467,911900.0],["2018-08-22",29.7065,30.0285,29.6662,29.9077,831500.0],["2018-08-23",29.9077,30.0687,29.5454,29.8272,525400.0],["2018-08-24",29.9882,30.109,29.5455,29.626,644800.0],["2018-08-27",29.7065,30.109,29.7065,29.9077,866100.0],["2018-08-28",30.0687,30.1492,29.3844,29.5455,709000.0],["2018-08-29",29.7065,29.8675,29.2878,29.787,754700.0],["2018-08-30",29.8272,30.109,29.7065,29.7467,541000.0],["2018-08-31",29.626,29.9077,29.5616,29.8272,481700.0],["2018-09-04",29.787,29.787,29.2073,29.4247,533600.0],["2018-09-05",29.3442,30.0687,29.1832,30.0285,475400.0],["2018-09-06",30.0285,30.1895,29.7226,30.0687,585100.0],["2018-09-07",29.9882,30.4713,29.6662,29.9882,538600.0],["2018-09-10",30.1895,32.7898,29.9882,32.7254,2443200.0],["2018-09-11",32.5241,32.7254,31.1153,31.2361,1234600.0],["2018-09-12",31.4373,31.4373,30.5518,31.0751,667200.0],["2018-09-13",31.0751,31.6386,30.0124,30.2297,936200.0],["2018-09-14",30.1492,30.8335,30.0687,30.3505,558600.0],["2018-09-17",32.8462,32.8462,29.0222,29.4649,876400.0],["2018-09-18",29.4649,29.9077,29.1429,29.6662,703700.0],["2018-09-19",29.7467,29.9077,29.1832,29.626,658700.0],["2018-09-20",29.787,29.9077,29.3844,29.4649,590800.0],["2018-09-21",29.4247,29.5857,28.5794,28.6599,1574900.0],["2018-09-24",28.5391,28.7806,28.0964,28.3781,816000.0],["2018-09-25",28.5391,28.5794,28.0964,28.2976,1088500.0],["2018-09-26",28.2574,28.8612,28.1366,28.4586,574500.0],["2018-09-27",28.7001,28.9819,28.3781,28.4989,750100.0],["2018-09-28",28.3698,28.6522,28.168,28.5312,684400.0],["2018-10-01",28.7733,28.9589,28.5231,28.8217,767800.0],["2018-10-02",29.0154,29.0154,28.2325,28.2729,727400.0],["2018-10-03",28.3697,28.8621,28.2568,28.7087,689200.0],["2018-10-04",28.7168,28.7249,28.1276,28.3132,612400.0],["2018-10-05",27.264,27.9662,26.9573,27.5626,1617700.0],["2018-10-08",27.5223,27.716,27.1672,27.6272,468400.0],["2018-10-09",27.6353,28.2083,27.4335,27.49,768600.0],["2018-10-10",27.4174,27.5949,26.6183,26.6748,816200.0],["2018-10-11",26.699,27.0865,26.0856,26.1906,926600.0],["2018-10-12",26.6103,26.6103,25.8596,26.0049,1186600.0],["2018-10-15",26.013,26.5699,25.6902,26.4246,1190700.0],["2018-10-16",26.7555,27.2882,26.5457,27.1349,1409900.0],["2018-10-17",27.3124,27.6111,26.1825,26.917,1178800.0],["2018-10-18",26.8443,26.8443,26.0453,26.1341,1692600.0],["2018-10-19",27.4416,27.4416,25.5529,27.0138,2494500.0],["2018-10-22",26.9492,27.7483,26.5699,27.3932,1776200.0],["2018-10-23",26.9089,27.5465,26.1986,27.3609,1414500.0],["2018-10-24",27.5142,27.7644,26.1744,26.2148,1489800.0],["2018-10-25",26.3439,27.0461,25.9242,26.586,1406400.0],["2018-10-26",26.2471,26.2793,25.2543,25.5449,1538700.0],["2018-10-29",25.9484,26.1502,25.0848,25.3592,1039800.0],["2018-10-30",25.6498,26.5295,25.3592,26.4569,973200.0],["2018-10-31",26.804,27.2802,25.9081,25.9807,1439200.0],["2018-11-01",26.0372,26.4892,25.6014,26.3762,1066500.0],["2018-11-02",26.4811,26.804,26.126,26.4004,1192400.0],["2018-11-05",26.4166,26.7717,25.7144,26.6748,1764000.0],["2018-11-06",26.5618,27.0542,26.5538,26.7797,616500.0],["2018-11-07",26.9412,27.3366,26.2955,26.9654,688500.0],["2018-11-08",26.9573,27.1914,26.5376,26.925,356000.0],["2018-11-09",26.8927,27.1026,26.6668,26.8201,708000.0],["2018-11-12",26.7797,27.151,26.5295,26.578,596800.0],["2018-11-13",26.6103,26.8605,26.1825,26.3843,822900.0],["2018-11-14",26.6103,26.8685,26.3278,26.6506,574600.0],["2018-11-15",26.4408,27.1349,26.2471,27.0622,598200.0],["2018-11-16",26.8362,27.151,26.5215,26.9896,659500.0],["2018-11-19",26.9573,27.6353,26.6748,27.5626,724500.0],["2018-11-20",27.2075,27.2559,26.5941,26.7394,612600.0],["2018-11-21",26.8201,27.3851,26.5376,27.1994,653000.0],["2018-11-23",26.917,27.2075,26.917,26.9896,182600.0],["2018-11-26",27.2882,27.5142,27.1187,27.3205,562200.0],["2018-11-27",27.1107,27.2237,26.578,26.7313,684400.0],["2018-11-28",26.7636,27.4739,26.6183,27.4658,673700.0],["2018-11-29",27.3124,27.5465,26.8685,26.9089,410200.0],["2018-11-30",26.7878,27.6353,26.7878,27.3286,441600.0],["2018-12-03",27.6998,27.9662,26.804,26.8766,433300.0],["2018-12-04",26.2309,26.3601,25.1333,25.6902,1521500.0],["2018-12-06",25.2382,26.1825,25.1333,26.1664,938600.0],["2018-12-07",25.9404,26.2148,24.9476,25.0606,654500.0],["2018-12-10",25.1817,25.787,25.0203,25.6175,872700.0],["2018-12-11",26.013,26.3278,25.6094,25.8032,722400.0],["2018-12-12",26.1825,26.2228,25.7467,25.7628,479200.0],["2018-12-13",26.013,26.013,25.0041,25.0283,1172100.0],["2018-12-14",24.8346,25.0687,24.1244,24.2454,1179900.0],["2018-12-17",24.2293,25.1817,24.0921,24.8911,764300.0],["2018-12-18",24.9476,25.327,24.6651,24.7378,664300.0],["2018-12-19",24.6167,24.9315,24.2293,24.3988,629300.0],["2018-12-20",24.2293,24.762,24.1405,24.2777,648700.0],["2018-12-21",24.3826,24.7943,23.6724,23.7289,1501300.0],["2018-12-24",23.6724,23.8419,23.1397,23.4948,209600.0],["2018-12-26",23.5513,24.3261,23.3738,24.2697,381600.0],["2018-12-27",23.7854,24.3342,23.6078,24.2535,755800.0],["2018-12-28",24.3423,24.6409,23.9952,24.2535,472200.0],["2018-12-31",24.4235,24.4316,23.6626,23.9135,649300.0],["2019-01-02",23.6059,24.5045,23.6059,24.4235,666500.0],["2019-01-03",24.3102,24.3102,23.4926,23.614,587000.0],["2019-01-04",23.8811,24.4559,23.8811,24.4235,422600.0],["2019-01-07",24.3264,24.9173,24.0754,24.4802,595400.0],["2019-01-08",24.6745,25.063,24.6178,25.0307,762800.0],["2019-01-09",25.0954,25.7673,25.0549,25.6216,796700.0],["2019-01-10",25.5083,25.6216,25.2088,25.3383,527300.0],["2019-01-11",25.2816,25.5973,24.3749,25.3383,449900.0],["2019-01-14",25.1197,25.4921,24.9821,25.2654,503200.0],["2019-01-15",25.3302,25.3302,24.7635,25.063,302100.0],["2019-01-16",25.1359,25.565,25.0064,25.1926,315500.0],["2019-01-17",25.4759,25.9454,25.2816,25.8402,751000.0],["2019-01-18",26.1316,26.8197,26.083,26.7954,1017700.0],["2019-01-22",26.7792,26.8521,26.3664,26.5445,780200.0],["2019-01-23",26.6092,26.7873,25.9535,26.3178,694800.0],["2019-01-24",26.4069,26.4069,25.8969,25.913,381600.0],["2019-01-25",26.0588,26.5283,25.8564,26.2773,368000.0],["2019-01-28",26.1073,26.6578,25.905,26.6416,466600.0],["2019-01-29",26.6335,27.1112,26.5526,26.9978,375800.0],["2019-01-30",26.9978,27.3297,26.4392,27.2407,516900.0],["2019-01-31",27.3054,27.3054,26.3259,26.6497,521600.0],["2019-02-01",26.7145,27.0059,26.253,26.7226,425700.0],["2019-02-04",26.7469,27.3135,26.4797,27.2893,460200.0],["2019-02-05",27.2083,27.5888,27.0545,27.354,591300.0],["2019-02-06",27.3783,27.5645,26.7792,26.8764,822400.0],["2019-02-07",28.5359,28.6978,26.9169,27.9612,2483300.0],["2019-02-08",27.9369,28.1069,27.1192,27.6616,1173600.0],["2019-02-11",27.5645,27.9207,27.2326,27.4512,737700.0],["2019-02-12",27.6211,28.1392,27.4511,27.8559,588900.0],["2019-02-13",27.7912,28.3497,27.7912,28.3092,609800.0],["2019-02-14",28.2607,28.5602,27.8964,28.3821,621400.0],["2019-02-15",28.4307,28.5683,27.6455,27.8964,753400.0],["2019-02-19",27.8883,28.5602,27.7426,28.2283,674600.0],["2019-02-20",28.2364,28.6331,28.204,28.3902,417900.0],["2019-02-21",28.3902,28.6493,28.0745,28.2364,572800.0],["2019-02-22",28.2688,28.3578,27.9693,28.3335,706200.0],["2019-02-25",28.5359,28.6978,28.1797,28.204,543800.0],["2019-02-26",28.1231,28.4631,27.9045,28.2364,657200.0],["2019-02-27",28.2121,28.3659,27.8964,27.9369,445900.0],["2019-02-28",27.9369,28.034,27.5888,27.9531,595000.0],["2019-03-01",28.1878,28.2607,27.9126,27.9531,349700.0],["2019-03-04",27.9935,28.2769,27.3297,27.3459,440800.0],["2019-03-05",27.3135,27.4512,26.9816,27.0302,610700.0],["2019-03-06",27.0464,27.354,26.9169,27.1435,545300.0],["2019-03-07",27.1112,27.4512,26.9492,27.2407,657400.0],["2019-03-08",27.095,27.5321,26.9088,27.4916,608400.0],["2019-03-11",27.4916,28.6088,27.4593,28.4307,1012700.0],["2019-03-12",28.4954,28.5845,27.8478,28.1959,509700.0],["2019-03-13",28.3174,28.7059,28.2526,28.4388,480200.0],["2019-03-14",28.4145,28.4226,27.9531,28.115,464400.0],["2019-03-15",28.115,28.4226,27.8154,27.864,789500.0],["2019-03-18",27.9369,28.3012,27.8721,28.1878,505300.0],["2019-03-19",28.0745,28.0907,26.8116,26.9816,876100.0],["2019-03-20",26.925,26.9492,26.3178,26.6659,1042700.0],["2019-03-21",26.5202,27.0383,26.3907,26.9816,585400.0],["2019-03-22",26.8926,27.1112,26.5931,26.6011,717800.0],["2019-03-25",26.504,26.9654,26.4392,26.5769,486200.0],["2019-03-26",26.674,27.3135,26.6416,27.2811,560300.0],["2019-03-27",27.2892,27.5969,27.184,27.2164,546900.0],["2019-03-28",27.3216,27.9531,27.3216,27.864,541600.0],["2019-03-29",27.9854,28.1069,27.4916,27.6454,514200.0],["2019-04-01",27.7669,28.2202,27.7669,28.1554,430000.0],["2019-04-02",28.2121,28.2769,27.7831,27.9288,442000.0],["2019-04-03",27.9773,28.3497,27.7507,27.9126,498900.0],["2019-04-04",27.864,28.5278,27.864,28.3416,268500.0],["2019-04-05",28.4226,28.9488,28.4226,28.5117,553400.0],["2019-04-08",28.4064,28.6816,28.3578,28.5278,282900.0],["2019-04-09",28.3497,28.4712,28.1797,28.3173,452000.0],["2019-04-10",28.2688,28.3578,27.9531,28.1231,404400.0],["2019-04-11",28.2202,28.714,28.1474,28.5117,362400.0],["2019-04-12",28.7145,29.0311,28.3899,28.4142,505900.0],["2019-04-15",28.4873,28.6009,27.8055,27.9111,561700.0],["2019-04-16",27.5134,28.2276,27.351,28.1951,668600.0],["2019-04-17",28.3655,28.7145,28.2032,28.2357,593600.0],["2019-04-18",28.2682,28.7714,28.0084,28.674,556100.0],["2019-04-22",28.6902,28.8119,28.4224,28.6902,417400.0],["2019-04-23",28.6983,28.8119,28.4954,28.7714,526400.0],["2019-04-24",28.8119,29.3801,28.6415,29.3232,693900.0],["2019-04-25",29.3232,29.3801,28.1789,28.2519,894400.0],["2019-04-26",29.4937,29.6479,28.3006,29.0148,1282100.0],["2019-04-29",29.0148,29.096,28.0003,28.0409,847900.0],["2019-04-30",28.1221,28.2276,27.1806,27.1887,963400.0],["2019-05-01",27.1157,27.2131,26.1336,26.1986,921600.0],["2019-05-02",26.1255,26.7505,25.9875,26.718,1002800.0],["2019-05-03",26.9047,27.2455,26.6612,27.1725,420600.0],["2019-05-06",26.7586,27.3916,26.7586,27.3105,493700.0],["2019-05-07",27.0183,27.2699,26.5557,26.856,412500.0],["2019-05-08",26.856,26.9939,26.2148,26.2878,339700.0],["2019-05-09",26.1174,26.5557,25.947,26.4177,446700.0],["2019-05-10",26.3365,26.4339,26.0525,26.2878,480600.0],["2019-05-13",25.7359,25.8171,25.3139,25.4925,665500.0],["2019-05-14",25.5249,25.947,25.46,25.7765,285800.0],["2019-05-15",26.9939,27.0751,26.1093,26.6368,1706200.0],["2019-05-16",26.6125,27.2293,26.5394,27.0994,1063600.0],["2019-05-17",26.9696,27.5945,26.856,27.3835,1075400.0],["2019-05-20",27.2942,28.2195,27.2455,27.8055,1080900.0],["2019-05-21",28.0653,28.2438,27.5864,27.6919,1093800.0],["2019-05-22",27.6676,27.7406,27.0832,27.6513,1383200.0],["2019-05-23",27.3321,27.7608,26.9218,26.9582,1222300.0],["2019-05-24",26.6664,27.1589,26.484,26.785,1059600.0],["2019-05-28",26.9217,26.9856,26.2651,26.5478,1301400.0],["2019-05-29",26.329,26.4384,25.6723,25.7635,861300.0],["2019-05-30",25.7271,25.8912,25.344,25.7635,1004000.0],["2019-05-31",25.2163,25.4899,24.8698,25.4261,1676500.0],["2019-06-03",25.4626,26.183,25.4626,25.9003,1081200.0],["2019-06-04",26.411,27.1224,26.2104,26.7211,849200.0],["2019-06-05",26.7576,27.0038,26.4566,26.8305,578500.0],["2019-06-06",26.5843,26.7393,26.028,26.6664,1220600.0],["2019-06-07",26.785,26.9035,26.4931,26.5114,427200.0],["2019-06-10",26.6026,27.2865,26.6026,26.9491,553600.0],["2019-06-11",27.2045,27.2592,26.8397,26.8853,507000.0],["2019-06-12",26.8305,27.3595,26.7302,27.323,375200.0],["2019-06-13",27.4325,27.779,27.323,27.7699,577800.0],["2019-06-14",27.7334,27.9979,27.5966,27.852,376500.0],["2019-06-17",27.852,27.9797,27.3504,27.4416,558700.0],["2019-06-18",27.5054,27.8793,27.2774,27.5966,435000.0],["2019-06-19",27.4507,27.6787,27.4142,27.5237,386300.0],["2019-06-20",27.8064,27.8611,27.5328,27.7608,388700.0],["2019-06-21",27.7334,27.9705,27.4598,27.5054,824200.0],["2019-06-24",27.5419,27.6513,26.7485,26.8214,522300.0],["2019-06-25",26.8853,27.1862,26.6482,26.8944,622900.0],["2019-06-26",26.9491,27.3413,26.7576,27.2957,379000.0],["2019-06-27",27.4142,28.162,27.3777,28.1347,590800.0],["2019-06-28",28.0981,28.5554,28.0981,28.4274,1267600.0],["2019-07-01",28.5829,28.8481,28.2079,28.4914,334100.0],["2019-07-02",28.4274,28.7018,27.8694,27.9975,654100.0],["2019-07-03",28.153,28.4548,28.1438,28.2627,240300.0],["2019-07-05",28.2444,28.4731,27.9792,28.3451,160600.0],["2019-07-08",28.1896,28.4457,28.1804,28.3816,366500.0],["2019-07-09",28.0798,28.153,27.7963,27.9883,319500.0],["2019-07-10",28.0249,28.1438,27.2017,27.3024,426100.0],["2019-07-11",26.717,27.3664,26.2596,27.2017,966400.0],["2019-07-12",27.0097,28.4365,27.0097,28.2627,733300.0],["2019-07-15",28.3634,28.6103,27.9426,28.2444,408200.0],["2019-07-16",28.6195,29.9823,28.2353,29.2597,1183800.0],["2019-07-17",29.0402,29.2231,28.1347,29.0402,1313600.0],["2019-07-18",29.2231,29.2506,28.7841,29.214,504700.0],["2019-07-19",29.2597,30.2841,29.2597,29.9548,1107300.0],["2019-07-22",30.1012,30.2018,29.7628,30.0829,483400.0],["2019-07-23",30.1835,30.3116,29.9,30.092,721200.0],["2019-07-24",30.0189,30.8878,29.7719,30.7232,1129700.0],["2019-07-25",30.7506,31.0067,30.092,30.4213,958400.0],["2019-07-26",29.4243,30.4213,29.3146,30.3664,1315000.0],["2019-07-29",30.2384,30.4579,29.8634,30.4122,625400.0],["2019-07-30",30.1652,30.8969,30.0372,30.8695,805700.0],["2019-07-31",30.8878,31.0433,29.7902,30.3207,1052700.0],["2019-08-01",30.3024,30.6225,29.6073,29.717,868200.0],["2019-08-02",29.6347,29.9366,29.4152,29.6347,452000.0],["2019-08-05",29.2597,29.3237,28.4182,28.7384,632800.0],["2019-08-06",28.8024,29.8817,28.592,29.2323,471500.0],["2019-08-07",28.8573,29.1134,28.7201,29.031,375100.0],["2019-08-08",29.1957,29.525,29.1865,29.4609,701100.0],["2019-08-09",29.3512,29.3512,28.8207,28.8573,446000.0],["2019-08-12",28.7841,28.7841,28.0341,28.217,953800.0],["2019-08-13",28.2079,28.9762,28.2079,28.9487,760600.0],["2019-08-14",28.6743,28.6743,28.1896,28.3999,655000.0],["2019-08-15",28.5188,28.5188,27.6957,27.9609,603800.0],["2019-08-16",28.153,28.8664,28.153,28.7749,437100.0],["2019-08-19",29.0676,29.5707,29.0128,29.0768,390300.0],["2019-08-20",29.0311,29.1682,28.6652,29.0402,350500.0],["2019-08-21",29.15,29.5067,28.9762,29.3237,381800.0],["2019-08-22",29.5067,29.5798,29.1042,29.1682,253800.0],["2019-08-23",28.9762,28.9945,27.9975,28.089,426600.0],["2019-08-26",28.4274,28.4731,28.0798,28.3725,445100.0],["2019-08-27",28.6012,28.8024,27.9609,27.9975,444100.0],["2019-08-28",27.8694,28.7384,27.6774,28.6286,484900.0],["2019-08-29",28.9213,29.5981,28.8938,29.3237,760200.0],["2019-08-30",29.4426,30.0555,29.2689,29.8908,608000.0],["2019-09-03",30.1652,30.3116,29.4426,29.8268,638600.0],["2019-09-04",30.0738,30.3847,30.0738,30.2475,487200.0],["2019-09-05",30.7414,30.778,30.1195,30.3024,843200.0],["2019-09-06",30.4213,30.6591,29.9366,30.1286,482000.0],["2019-09-09",30.2109,31.3085,30.2109,31.2902,614900.0],["2019-09-10",31.3634,31.6927,30.9427,31.2902,1309300.0],["2019-09-11",31.4915,32.2964,30.9061,32.2872,633000.0],["2019-09-12",31.9945,32.3604,31.336,32.0402,762100.0],["2019-09-13",32.3878,32.5525,32.0403,32.2781,585400.0],["2019-09-16",31.9488,32.3055,31.5463,31.5921,562100.0],["2019-09-17",31.5098,31.9031,31.1622,31.8207,460900.0],["2019-09-18",31.5738,31.5738,31.0707,31.4183,412600.0],["2019-09-19",31.5921,31.5921,31.0524,31.2628,449400.0],["2019-09-20",31.2719,31.5555,31.1256,31.4274,659200.0],["2019-09-23",31.4,31.5921,31.1805,31.4183,326300.0],["2019-09-24",31.5006,31.711,30.8878,30.961,428300.0],["2019-09-25",30.9701,32.214,30.8969,32.15,629600.0],["2019-09-26",32.1774,32.6439,31.839,32.461,856900.0],["2019-09-27",32.5982,32.7445,32.022,32.3238,784800.0],["2019-09-30",32.3238,32.5433,31.9305,32.2872,602000.0],["2019-10-01",32.4335,32.6714,31.336,31.711,740400.0],["2019-10-02",31.4732,31.6744,31.0799,31.4823,810300.0],["2019-10-03",31.5921,31.5921,30.714,30.9152,773200.0],["2019-10-04",31.4471,31.4746,30.7501,31.1078,457300.0],["2019-10-07",31.062,31.924,30.8327,31.759,512000.0],["2019-10-08",31.6214,31.8873,31.117,31.5388,639900.0],["2019-10-09",31.7406,31.8873,31.4838,31.6306,238200.0],["2019-10-10",31.6397,31.9882,31.4655,31.7681,265500.0],["2019-10-11",32.2725,32.6394,32.0524,32.2909,645100.0],["2019-10-14",32.1533,32.4009,31.9515,32.3092,360200.0],["2019-10-15",32.2358,32.4009,31.869,32.2634,709900.0],["2019-10-16",32.3367,33.0979,32.1992,32.9145,498600.0],["2019-10-17",33.1163,33.5473,32.9604,33.4831,543300.0],["2019-10-18",33.4189,33.8224,33.2722,33.2905,670900.0],["2019-10-21",33.6023,33.9783,33.4189,33.8499,625200.0],["2019-10-22",33.9508,34.6753,33.6665,34.6295,690300.0],["2019-10-23",34.6295,34.7303,34.1893,34.6019,868900.0],["2019-10-24",34.7028,34.7945,33.8133,34.7487,681000.0],["2019-10-25",34.6295,35.9317,33.4281,35.6291,1038100.0],["2019-10-28",35.7666,35.84,34.7762,35.2622,743000.0],["2019-10-29",34.9596,35.9592,34.9596,35.6108,560500.0],["2019-10-30",35.1981,35.5557,34.2626,34.4094,608200.0],["2019-10-31",34.3176,34.3176,33.4005,33.4739,1041900.0],["2019-11-01",33.6757,33.7766,33.3364,33.7124,1064500.0],["2019-11-04",34.0517,34.7395,33.9233,34.6478,778100.0],["2019-11-05",34.7212,35.2439,34.4919,34.6936,619300.0],["2019-11-06",34.6295,34.9138,34.4736,34.8954,373400.0],["2019-11-07",35.1889,35.4457,34.9321,35.0605,449800.0],["2019-11-08",35.0972,35.3081,34.8862,35.0055,503000.0],["2019-11-11",34.8312,35.0055,34.5744,34.6845,384300.0],["2019-11-12",34.8771,34.9871,34.5744,34.6386,292300.0],["2019-11-13",34.4002,34.5928,34.0242,34.2718,271600.0],["2019-11-14",34.1159,34.5836,34.1159,34.5561,372000.0],["2019-11-15",34.8404,34.8404,34.4094,34.7028,662500.0],["2019-11-18",34.712,34.767,34.2626,34.3176,394100.0],["2019-11-19",34.4552,34.4552,33.9325,34.0425,528800.0],["2019-11-20",33.8774,34.015,33.4739,33.6848,659600.0],["2019-11-21",33.7215,33.7949,33.2171,33.3914,551700.0],["2019-11-22",33.5014,33.639,33.4005,33.4556,295700.0],["2019-11-25",33.4648,33.9141,33.4648,33.7766,491800.0],["2019-11-26",33.8224,34.1801,33.7582,33.9508,316400.0],["2019-11-27",34.0333,34.1709,33.8591,34.0609,265200.0],["2019-11-29",33.9783,34.0609,33.6574,33.7124,160200.0],["2019-12-02",33.7857,33.7857,33.2722,33.3272,330400.0],["2019-12-03",33.0154,33.0245,32.5843,32.6944,320400.0],["2019-12-04",32.8228,33.2538,32.5201,32.5843,377700.0],["2019-12-05",32.7953,33.1529,32.5843,33.1071,296200.0],["2019-12-06",33.3088,33.639,33.0979,33.1896,342400.0],["2019-12-09",33.4739,33.8224,33.2263,33.7857,433500.0],["2019-12-10",33.7124,33.8133,33.4648,33.6207,214600.0],["2019-12-11",33.6023,33.8041,33.373,33.5381,321600.0],["2019-12-12",33.6023,34.3727,33.2905,34.1892,585400.0],["2019-12-13",34.1893,34.3818,33.7032,33.7399,494600.0],["2019-12-16",33.8224,34.1342,33.6757,33.7124,328900.0],["2019-12-17",33.7215,33.9692,33.4923,33.694,708500.0],["2019-12-18",33.8132,33.8132,33.0062,33.6023,421100.0],["2019-12-19",33.5289,33.6573,33.1346,33.318,309400.0],["2019-12-20",33.4097,33.5106,32.8411,33.4647,1029700.0],["2019-12-23",33.5198,33.8866,33.0062,33.0888,306900.0],["2019-12-24",33.1254,33.2171,33.0154,33.1805,116600.0],["2019-12-26",33.2722,33.318,32.9603,33.2813,170700.0],["2019-12-27",33.3547,33.6023,33.1621,33.2171,237900.0],["2019-12-30",33.3914,33.4648,33.0979,33.2263,295600.0],["2019-12-31",33.1988,33.5932,33.1988,33.373,237300.0],["2020-01-02",33.4372,33.6115,32.8228,33.318,437700.0],["2020-01-03",32.9778,33.1341,32.6101,33.0974,399000.0],["2020-01-06",32.6928,32.7572,32.0769,32.6285,413800.0],["2020-01-07",32.4354,33.1985,32.3067,33.0882,375700.0],["2020-01-08",32.9962,33.3272,32.794,33.0698,374000.0],["2020-01-09",33.272,33.5938,33.079,33.5662,347100.0],["2020-01-10",33.5203,34.0443,33.4008,34.0351,391700.0],["2020-01-13",33.8788,34.4672,33.7409,34.4397,513600.0],["2020-01-14",34.9361,35.3682,34.5959,35.12,690000.0],["2020-01-15",35.8555,35.8555,35.074,35.3682,638100.0],["2020-01-16",35.5061,36.0394,35.2211,35.5521,494000.0],["2020-01-17",35.4142,35.8555,35.0464,35.6073,502100.0],["2020-01-21",35.5797,35.9106,35.1935,35.3774,471800.0],["2020-01-22",35.6256,35.6624,34.7706,34.9085,365500.0],["2020-01-23",34.8166,35.2671,34.504,35.1384,387500.0],["2020-01-24",35.2487,35.4877,34.8074,35.0188,248500.0],["2020-01-27",34.5224,34.8258,34.4029,34.6419,431000.0],["2020-01-28",34.8534,34.9361,34.4948,34.7063,370400.0],["2020-01-29",34.8718,35.4418,34.8442,34.8626,285300.0],["2020-01-30",34.5132,35.0005,34.2374,34.9729,271700.0],["2020-01-31",34.8258,35.0464,33.8513,33.888,457500.0],["2020-02-03",34.1822,34.6051,33.8788,34.504,326200.0],["2020-02-04",34.9177,34.9177,33.4008,34.4856,338300.0],["2020-02-05",34.789,35.1568,34.5592,34.9545,450900.0],["2020-02-06",36.4439,36.8024,35.2027,36.3979,874300.0],["2020-02-07",36.1681,36.2692,35.4694,35.5613,542800.0],["2020-02-10",35.4601,35.5889,35.0924,35.4234,475400.0],["2020-02-11",35.6348,35.6808,33.9984,35.3406,417200.0],["2020-02-12",35.4785,35.6624,35.0556,35.4142,344700.0],["2020-02-13",35.2027,35.6164,35.1016,35.5797,404500.0],["2020-02-14",35.6165,35.6624,34.9913,35.1108,305300.0],["2020-02-18",35.0005,35.3406,34.8166,35.0372,322300.0],["2020-02-19",35.2487,35.5245,34.789,35.3866,334100.0],["2020-02-20",35.2671,35.4601,34.8993,35.2855,278600.0],["2020-02-21",35.2303,35.2303,34.6511,34.8442,246400.0],["2020-02-24",33.9432,34.2374,33.4467,34.0443,371100.0],["2020-02-25",34.1087,34.1914,33.3548,33.4467,550100.0],["2020-02-26",33.5846,33.5846,32.0309,32.0677,416400.0],["2020-02-27",31.4701,32.6285,30.9185,31.4701,622300.0],["2020-02-28",30.7622,31.2219,30.1002,30.8909,671900.0],["2020-03-02",31.0104,31.0104,29.8704,30.7162,668000.0],["2020-03-03",30.7438,31.6264,30.2841,30.4588,460600.0],["2020-03-04",30.8449,31.7459,30.468,31.6631,402300.0],["2020-03-05",30.9185,31.516,30.3117,30.5231,397100.0],["2020-03-06",29.6773,30.8265,29.0981,30.5507,401900.0],["2020-03-09",29.1165,30.0359,28.7212,28.8591,702700.0],["2020-03-10",29.5854,30.0542,28.8591,30.0451,893600.0],["2020-03-11",29.2544,29.8888,29.0613,29.6129,550400.0],["2020-03-12",27.8845,29.3923,27.4065,27.4524,1126900.0],["2020-03-13",28.5465,29.521,27.8202,29.4658,1022800.0],["2020-03-16",26.9008,27.4616,26.6526,27.0387,662600.0],["2020-03-17",27.9397,31.4517,27.5352,31.1115,1510700.0],["2020-03-18",29.898,31.8286,29.0429,31.1943,1349100.0],["2020-03-19",31.231,31.654,30.3852,31.2035,877400.0],["2020-03-20",31.1851,31.8194,29.3279,29.6129,1069800.0],["2020-03-23",29.9715,31.1759,27.7742,28.8039,888600.0],["2020-03-24",30.3392,31.3598,29.7417,31.0104,727200.0],["2020-03-25",30.8541,34.3569,30.5691,32.0953,1706300.0],["2020-03-26",32.2883,33.0514,31.516,32.0309,1186900.0],["2020-03-27",31.038,33.3548,30.8449,31.6999,1328600.0],["2020-03-30",32.2699,33.6858,31.7643,33.4559,1068500.0],["2020-03-31",33.3272,33.9616,32.7848,33.3364,1097200.0],["2020-04-01",32.4446,32.794,31.1391,31.7367,706800.0],["2020-04-02",31.4793,32.3067,30.9736,31.7367,732800.0],["2020-04-03",31.562,31.9298,30.2749,30.7438,695700.0],["2020-04-06",31.5712,33.8237,31.5528,33.6582,793400.0],["2020-04-07",34.1638,34.5776,33.4559,34.0167,572500.0],["2020-04-08",34.3293,35.0005,33.9524,34.6143,442900.0],["2020-04-09",34.8993,36.0669,34.4764,35.736,814400.0],["2020-04-13",35.7727,35.9842,33.9432,34.3477,935100.0],["2020-04-14",35.359,35.4326,33.8972,34.8534,607200.0],["2020-04-15",34.4213,34.9361,33.9616,34.3753,628700.0],["2020-04-16",34.4764,36.2508,34.4212,36.1772,1138600.0],["2020-04-17",36.979,37.3107,36.2326,36.9605,754200.0],["2020-04-20",36.7486,36.9145,35.9377,35.9469,734100.0],["2020-04-21",35.3848,36.3615,35.2834,35.9192,596100.0],["2020-04-22",36.638,36.8039,35.6336,36.0114,556200.0],["2020-04-23",36.2233,36.6011,35.9837,36.4721,530400.0],["2020-04-24",36.5459,37.0342,36.3339,36.9421,850300.0],["2020-04-27",37.412,39.0523,37.237,38.6929,696700.0],["2020-04-28",38.8772,39.1536,38.1584,38.2967,915800.0],["2020-04-29",40.4068,41.4389,37.6424,37.9004,2000800.0],["2020-04-30",37.3936,37.7346,36.9052,36.9697,852800.0],["2020-05-01",36.4906,37.9281,35.7534,37.7622,944700.0],["2020-05-04",37.4673,38.0386,37.2277,37.6332,708800.0],["2020-05-05",37.9834,38.6468,37.6608,38.4717,868000.0],["2020-05-06",38.61,38.7574,37.7806,37.8267,648300.0],["2020-05-07",38.3612,38.5547,37.0342,37.7438,778500.0],["2020-05-08",38.1676,38.8219,37.882,38.6929,796800.0],["2020-05-11",38.2229,40.2226,37.8083,40.0751,1064500.0],["2020-05-12",40.2502,40.2502,38.5547,38.6284,840200.0],["2020-05-13",38.398,38.8495,37.9373,38.2229,710600.0],["2020-05-14",37.7161,37.9373,37.0619,37.8267,732200.0],["2020-05-15",37.6148,39.4393,37.2093,38.0847,1433800.0],["2020-05-18",38.8772,40.2133,38.4349,39.9185,779600.0],["2020-05-19",39.5775,40.4437,39.3563,39.4024,590400.0],["2020-05-20",39.9737,40.5174,39.3656,39.5406,551800.0],["2020-05-21",39.2181,39.9738,39.2181,39.8724,614800.0],["2020-05-22",39.854,41.0519,39.6052,40.8123,516000.0],["2020-05-26",41.872,42.2222,40.6004,40.6833,738000.0],["2020-05-27",41.0335,41.5311,39.9645,41.1348,655900.0],["2020-05-28",41.3744,42.517,41.0058,42.0379,603000.0],["2020-05-29",42.0194,43.2634,41.7153,42.5908,895400.0],["2020-06-01",42.4618,42.4618,41.5126,41.5403,826600.0],["2020-06-02",41.7706,42.0932,41.0519,41.1256,555100.0],["2020-06-03",39.1444,40.3055,38.8403,39.9553,1661000.0],["2020-06-04",38.9325,39.5499,38.5547,38.8495,7781400.0],["2020-06-05",39.6973,40.1765,38.6745,38.9141,6750500.0],["2020-06-08",39.4301,39.6789,38.2874,38.6929,4203200.0],["2020-06-09",38.3151,39.0523,37.6977,38.2229,2096400.0],["2020-06-10",38.61,40.0659,38.5639,39.6144,2230500.0],["2020-06-11",38.9049,39.1629,36.5366,37.0803,1682400.0],["2020-06-12",37.7346,37.7991,36.0206,36.7394,1447600.0],["2020-06-15",37.0158,38.5639,36.2878,38.5455,1483700.0],["2020-06-16",39.3287,39.3471,38.0755,38.5178,1022100.0],["2020-06-17",39.0615,40.0567,38.7021,39.6604,1202300.0],["2020-06-18",39.3564,40.1396,39.0984,40.0475,1261000.0],["2020-06-19",40.5911,40.5911,38.5731,38.8403,1740900.0],["2020-06-22",38.2967,39.1721,38.2506,39.0062,787900.0],["2020-06-23",39.3748,39.9277,39.2734,39.5314,648900.0],["2020-06-24",39.3195,39.642,38.8588,38.9233,1010300.0],["2020-06-25",38.7021,38.7666,38.2229,38.6376,764900.0],["2020-06-26",38.4257,39.6328,38.4257,39.3379,2690000.0],["2020-06-29",39.3932,39.6328,38.9325,39.3379,1125800.0],["2020-06-30",39.2181,40.3239,38.997,40.112,1084900.0],["2020-07-01",40.37,40.4437,38.656,38.6653,798900.0],["2020-07-02",38.9053,39.3578,38.7945,39.0716,900200.0],["2020-07-06",39.6072,39.9119,39.1916,39.8288,895200.0],["2020-07-07",39.6533,41.1401,39.4594,40.9093,1110900.0],["2020-07-08",41.2786,41.6203,41.0201,41.2786,1185300.0],["2020-07-09",41.3433,41.5742,40.7892,40.9831,868800.0],["2020-07-10",40.9831,41.2509,40.5491,40.7061,733400.0],["2020-07-13",40.9462,41.1032,38.8869,38.9238,1548300.0],["2020-07-14",38.97,39.8934,38.6375,39.7826,882300.0],["2020-07-15",40.2813,40.5214,39.5056,39.995,636000.0],["2020-07-16",39.9212,40.7246,39.8842,40.4752,852500.0],["2020-07-17",40.7984,42.119,40.5861,41.7681,1258100.0],["2020-07-20",41.5557,42.0082,41.334,41.7034,1277900.0],["2020-07-21",41.7219,41.9712,41.1771,41.4264,859100.0],["2020-07-22",41.491,41.842,40.7338,40.8446,1060200.0],["2020-07-23",40.7615,41.0662,40.3829,40.5953,874900.0],["2020-07-24",40.5583,41.2048,40.4568,40.7707,657000.0],["2020-07-27",40.9,41.3525,40.4291,40.4845,1034500.0],["2020-07-28",40.5306,40.78,39.247,39.3394,1011000.0],["2020-07-29",39.6349,40.5399,39.4502,40.0966,1793600.0],["2020-07-30",41.6942,42.1744,39.7272,41.1124,2413500.0],["2020-07-31",41.0201,41.8789,39.5795,40.623,1247400.0],["2020-08-03",40.8816,41.7034,40.2444,40.3829,1074000.0],["2020-08-04",40.2536,40.4752,39.7365,40.1705,1375500.0],["2020-08-05",40.1797,40.4845,38.7114,38.9238,1443700.0],["2020-08-06",38.8776,39.6903,38.3143,38.7299,1147800.0],["2020-08-07",38.6653,39.7088,38.6653,39.5702,917700.0],["2020-08-10",39.5795,40.7707,39.4687,40.3736,1022900.0],["2020-08-11",40.6507,41.491,40.3459,41.2232,1121500.0],["2020-08-12",41.5557,43.5596,41.334,42.0359,1457300.0],["2020-08-13",41.6942,41.962,40.7984,41.0293,635700.0],["2020-08-14",41.094,41.4633,40.9185,41.1494,470900.0],["2020-08-17",41.1309,41.9528,41.1309,41.2417,529400.0],["2020-08-18",41.1678,41.5095,41.0293,41.3433,553100.0],["2020-08-19",41.5557,42.59,41.5557,41.805,722400.0],["2020-08-20",41.5557,42.433,41.1955,42.2021,738500.0],["2020-08-21",42.2298,43.3841,42.1652,43.2456,1074700.0],["2020-08-24",43.5411,43.6796,42.8024,43.0055,559300.0],["2020-08-25",43.024,43.2733,42.6454,42.7747,439800.0],["2020-08-26",42.5438,43.4672,42.5438,43.458,542100.0],["2020-08-27",43.6981,43.772,43.181,43.4303,724200.0],["2020-08-28",43.6704,43.7443,43.0979,43.1994,641200.0],["2020-08-31",43.181,43.7628,42.4514,42.4884,582900.0],["2020-09-01",42.6269,42.8762,42.1282,42.5992,634400.0],["2020-09-02",42.6454,43.0425,41.5649,41.9989,744500.0],["2020-09-03",41.842,42.1652,41.1309,41.8974,827400.0],["2020-09-04",41.8604,42.5622,41.2325,42.1929,943400.0],["2020-09-08",42.2483,43.2271,41.7496,42.1282,1007700.0],["2020-09-09",42.2298,43.7997,41.9989,43.0055,1180100.0],["2020-09-10",43.1625,43.338,42.2945,42.6546,783300.0],["2020-09-11",42.9778,43.024,41.7865,41.9528,724300.0],["2020-09-14",42.1929,42.3314,39.9304,40.0689,1145300.0],["2020-09-15",40.1982,41.9066,39.5702,41.7311,1316700.0],["2020-09-16",41.805,42.1282,40.4475,40.6322,1065600.0],["2020-09-17",40.1151,41.2048,39.8103,40.7523,993100.0],["2020-09-18",40.6876,40.6876,38.9053,39.6626,1651900.0],["2020-09-21",39.3763,39.4132,38.3882,39.3578,959300.0],["2020-09-22",39.561,39.7088,38.6376,38.9423,872900.0],["2020-09-23",38.9885,40.032,38.8038,39.247,858500.0],["2020-09-24",39.2378,40.0874,38.7484,39.5979,636700.0],["2020-09-25",39.4502,39.8842,39.247,39.4409,650000.0],["2020-09-28",39.838,40.2905,39.247,40.1059,803500.0],["2020-09-29",39.9211,40.3921,39.5887,39.6533,567100.0],["2020-09-30",39.8842,39.8842,38.4344,38.7761,804300.0],["2020-10-01",38.5452,39.09,38.0188,38.8499,779400.0],["2020-10-02",38.6093,39.979,37.943,39.7476,713400.0],["2020-10-05",40.0438,40.4787,39.4422,40.2103,605800.0],["2020-10-06",40.3029,40.4787,39.7106,39.8217,598300.0],["2020-10-07",40.1178,40.8489,39.9882,40.1548,748000.0],["2020-10-08",40.525,40.8304,40.2103,40.7749,661400.0],["2020-10-09",40.4324,40.6823,39.8957,40.3399,591200.0],["2020-10-12",40.5342,41.1265,40.0623,40.1641,372100.0],["2020-10-13",40.0715,40.7934,39.9234,40.0438,400000.0],["2020-10-14",40.1271,40.6916,39.9697,39.9697,497500.0],["2020-10-15",40.7008,41.5615,40.1733,41.3209,856900.0],["2020-10-16",40.6546,41.0525,39.6458,39.7661,1040400.0],["2020-10-19",39.9142,39.9142,37.9893,38.1466,585700.0],["2020-10-20",38.3409,38.7944,38.1744,38.415,562800.0],["2020-10-21",38.5445,39.2201,37.36,38.2854,799500.0],["2020-10-22",38.1744,38.6463,37.9245,38.6186,1040000.0],["2020-10-23",38.9332,39.2201,37.9615,38.0541,731400.0],["2020-10-26",37.7487,37.832,37.0453,37.3322,879300.0],["2020-10-27",37.2767,37.6746,36.6566,36.8232,859200.0],["2020-10-28",36.3235,37.0731,35.9903,36.888,1409700.0],["2020-10-29",33.4084,36.6844,32.5292,35.6109,2344100.0],["2020-10-30",35.8052,36.5363,34.7965,35.1852,1139600.0],["2020-11-02",35.324,35.6202,35.0001,35.4258,806100.0],["2020-11-03",35.6757,36.5086,35.6757,36.2957,1066400.0],["2020-11-04",36.342,36.4993,35.3148,35.4351,898400.0],["2020-11-05",35.87,36.5178,35.7219,35.833,792900.0],["2020-11-06",35.907,36.1569,35.3795,35.7682,760600.0],["2020-11-09",36.6752,37.3785,35.9163,36.1662,865300.0],["2020-11-10",36.4438,38.1281,36.0551,37.8597,1516500.0],["2020-11-11",37.9338,38.2762,37.2767,37.7672,908700.0],["2020-11-12",37.9245,38.1559,37.0638,37.323,863300.0],["2020-11-13",37.7487,38.1929,37.6376,37.943,610000.0],["2020-11-16",38.3965,39.1553,38.0263,38.8407,687600.0],["2020-11-17",38.6186,39.2479,38.1929,39.0443,569100.0],["2020-11-18",39.2109,39.396,38.6093,38.7019,928800.0],["2020-11-19",38.8037,38.8037,38.0448,38.3687,536800.0],["2020-11-20",38.1281,38.6186,37.6839,37.943,892500.0],["2020-11-23",38.0356,38.341,36.3235,37.3137,1160100.0],["2020-11-24",36.6196,38.1466,36.5641,37.943,1006700.0],["2020-11-25",38.6741,38.6741,36.6474,37.2119,769700.0],["2020-11-27",36.9991,37.3692,36.6381,37.2304,390700.0],["2020-11-30",37.4803,37.4803,36.8047,37.0083,578600.0],["2020-12-01",37.2397,37.6284,36.9898,37.36,622900.0],["2020-12-02",37.5358,37.5358,36.7307,37.0176,801400.0],["2020-12-03",36.925,37.3507,36.5178,36.8695,1527500.0],["2020-12-04",36.6474,37.0638,36.4993,36.6567,1125100.0],["2020-12-07",36.888,37.434,36.5363,36.7677,534300.0],["2020-12-08",36.6752,37.1656,36.5271,36.8973,602200.0],["2020-12-09",37.0176,37.3045,36.6381,37.0916,628800.0],["2020-12-10",37.2119,37.2119,36.3513,36.9435,613000.0],["2020-12-11",36.9435,37.2027,36.6567,37.0453,490500.0],["2020-12-14",36.5734,37.0083,36.3975,36.5548,890400.0],["2020-12-15",36.5271,36.9713,36.305,36.7677,762900.0],["2020-12-16",36.9435,37.36,36.4346,36.6104,589500.0],["2020-12-17",36.7677,36.8417,36.2124,36.7214,684400.0],["2020-12-18",36.8417,37.2027,36.7399,37.1101,1253400.0],["2020-12-21",36.8973,37.3415,36.7214,37.0916,537000.0],["2020-12-22",37.0453,37.1934,36.6659,36.851,342100.0],["2020-12-23",36.925,37.0546,36.4901,36.7029,381000.0],["2020-12-24",36.8232,36.8232,36.3975,36.6011,177900.0],["2020-12-28",36.8973,37.1842,36.6381,36.7399,416000.0],["2020-12-29",36.6659,37.0361,36.5086,36.7122,456900.0],["2020-12-30",36.4716,36.8788,36.2217,36.5086,377400.0],["2020-12-31",36.4808,36.6013,36.0355,36.3787,537100.0],["2021-01-04",36.3509,36.6663,35.748,35.9891,480100.0],["2021-01-05",35.9892,36.824,35.7944,36.4158,742300.0],["2021-01-06",36.6106,38.5306,36.5642,38.5028,917700.0],["2021-01-07",38.5028,39.1243,37.8164,39.0223,834700.0],["2021-01-08",39.1428,39.7272,38.9759,39.1799,846100.0],["2021-01-11",39.0779,39.5046,37.9185,38.0854,597900.0],["2021-01-12",38.2988,38.9202,37.9834,38.7162,479400.0],["2021-01-13",38.8646,39.2356,37.9927,38.5956,606100.0],["2021-01-14",38.948,39.4768,38.7254,39.1428,457100.0],["2021-01-15",38.9666,39.0037,38.3266,38.9017,410800.0],["2021-01-19",39.8014,40.2745,39.115,39.1985,473000.0],["2021-01-20",39.3284,39.6623,38.8646,39.551,388700.0],["2021-01-21",39.6437,39.6994,39.0594,39.5417,517700.0],["2021-01-22",39.4397,39.8663,39.3005,39.8478,456900.0],["2021-01-25",39.7921,41.1278,39.5417,40.8403,506200.0],["2021-01-26",40.3765,40.831,40.0611,40.1631,679600.0],["2021-01-27",39.6437,39.9591,38.4193,38.6698,847100.0],["2021-01-28",39.1707,39.1707,37.0651,37.0929,690700.0],["2021-01-29",37.2228,37.2228,36.3138,36.3973,785900.0],["2021-02-01",36.8982,37.2877,36.0912,37.13,636600.0],["2021-02-02",37.5382,38.206,37.2784,37.8164,404300.0],["2021-02-03",38.3637,38.6049,37.0466,37.1764,664800.0],["2021-02-04",37.3063,37.668,36.8147,37.4083,804300.0],["2021-02-05",37.4083,38.4657,36.824,38.0112,596700.0],["2021-02-08",38.0761,38.5677,37.2692,37.9556,438200.0],["2021-02-09",38.104,39.4953,37.9648,39.3747,527000.0],["2021-02-10",39.5139,40.1539,39.1892,39.5602,681100.0],["2021-02-11",39.5602,39.7921,38.4936,38.9666,450200.0],["2021-02-12",39.0037,39.6808,38.6605,39.6437,456500.0],["2021-02-16",39.8663,39.9405,39.2727,39.3005,378900.0],["2021-02-17",39.4489,39.4953,38.6605,39.2356,292700.0],["2021-02-18",39.2356,40.4043,39.2356,40.191,477900.0],["2021-02-19",40.191,40.7382,40.191,40.3579,489500.0],["2021-02-22",40.2466,40.6269,39.8571,39.9405,372500.0],["2021-02-23",39.922,40.191,38.9666,39.8849,633700.0],["2021-02-24",40.1353,40.5249,39.82,40.4321,381000.0],["2021-02-25",40.5249,40.8032,39.9962,40.1261,399700.0],["2021-02-26",40.2559,40.5527,39.6437,39.8107,495800.0],["2021-03-01",40.0704,41.2206,39.8478,41.1371,646500.0],["2021-03-02",41.0351,41.8142,40.8124,41.5174,715800.0],["2021-03-03",41.6751,42.9922,41.369,42.5933,715900.0],["2021-03-04",43.8548,44.3557,42.0183,42.2038,930300.0],["2021-03-05",42.2038,43.1313,41.7214,42.6026,956400.0],["2021-03-08",42.8345,43.391,42.2594,42.3615,920500.0],["2021-03-09",42.4449,42.9829,42.0554,42.7232,833300.0],["2021-03-10",42.3614,42.7881,41.8327,42.3893,952700.0],["2021-03-11",42.1388,43.4652,42.0461,43.4652,613200.0],["2021-03-12",43.7528,44.3093,43.391,43.9105,492600.0],["2021-03-15",43.7899,43.7899,42.9458,43.1499,615800.0],["2021-03-16",43.2983,43.391,42.5655,42.8716,438000.0],["2021-03-17",43.5116,43.5116,42.2872,42.751,412900.0],["2021-03-18",42.7325,44.2166,42.7325,43.6786,560400.0],["2021-03-19",43.4653,43.9661,43.0293,43.289,1535300.0],["2021-03-22",43.5209,43.7064,42.3615,42.5377,531300.0],["2021-03-23",42.3707,42.6676,41.6009,41.7864,634400.0],["2021-03-24",41.9997,42.4357,41.7029,41.74,936700.0],["2021-03-25",41.5916,42.4078,40.9516,42.111,730700.0],["2021-03-26",42.3151,43.7621,41.8327,43.7157,1120400.0],["2021-03-29",43.456,44.4577,43.2055,43.6229,511200.0],["2021-03-30",43.7713,44.7174,43.4281,44.5598,735100.0],["2021-03-31",44.4577,44.634,43.3447,43.7528,534500.0],["2021-04-01",43.6322,44.2258,43.2983,44.1702,342300.0],["2021-04-05",44.3928,45.1256,44.3742,44.8195,349900.0],["2021-04-06",44.6803,45.0143,44.3928,44.4206,981400.0],["2021-04-07",44.7546,45.1256,44.4392,44.6896,380000.0],["2021-04-08",44.4948,44.7267,44.0032,44.5412,523200.0],["2021-04-09",44.6989,45.0977,44.5319,44.6618,314100.0],["2021-04-12",44.8844,45.274,44.5134,44.8102,357300.0],["2021-04-13",44.5412,44.903,44.096,44.736,404600.0],["2021-04-14",44.4299,44.9586,44.2629,44.4485,370600.0],["2021-04-15",44.7638,44.9865,44.4299,44.7731,332100.0],["2021-04-16",44.9218,45.1914,44.4292,44.708,339500.0],["2021-04-19",44.5036,44.7731,43.918,44.6987,408300.0],["2021-04-20",44.8474,45.3494,44.4199,44.643,864700.0],["2021-04-21",44.7545,44.8939,42.7561,42.8677,821700.0],["2021-04-22",42.7468,43.0164,42.2263,42.6446,596000.0],["2021-04-23",42.6632,42.9234,42.0962,42.2077,613600.0],["2021-04-26",42.4401,42.4401,41.492,41.7616,757000.0],["2021-04-27",41.7988,42.2263,41.4084,41.4084,571000.0],["2021-04-28",41.3991,41.6686,40.8786,41.5199,626200.0],["2021-04-29",42.0311,43.4347,41.8267,43.351,822000.0],["2021-04-30",43.3417,43.4439,42.5052,42.9699,543400.0],["2021-05-03",43.2302,44.2619,42.8491,43.8343,522800.0],["2021-05-04",43.7042,44.6151,43.3789,44.1689,415600.0],["2021-05-05",43.8157,44.6894,43.8157,44.4478,490300.0],["2021-05-06",44.6244,44.8196,44.076,44.4757,383600.0],["2021-05-07",43.9552,44.9125,43.8808,44.8196,671600.0],["2021-05-10",44.9962,46.251,44.9962,45.4609,617600.0],["2021-05-11",45.1635,45.4888,44.0016,44.3827,454000.0],["2021-05-12",44.2433,45.4237,43.6112,43.7507,388800.0],["2021-05-13",44.0946,45.1542,43.8808,45.0148,385500.0],["2021-05-14",44.9311,45.1542,44.7638,45.0519,237000.0],["2021-05-17",44.9404,45.3401,44.5872,45.1542,358700.0],["2021-05-18",45.1542,45.5074,44.9404,45.1914,498300.0],["2021-05-19",44.9683,45.21,44.1039,45.1449,521400.0],["2021-05-20",44.7452,45.1821,44.2061,44.7359,331600.0],["2021-05-21",45.3029,45.3866,44.8846,45.0984,619000.0],["2021-05-24",45.21,45.3773,44.4664,45.0984,295400.0],["2021-05-25",44.9497,45.2007,44.0016,44.0667,536200.0],["2021-05-26",44.076,44.6709,43.7971,44.4943,357700.0],["2021-05-27",44.7266,45.0426,44.5593,44.6987,465200.0],["2021-05-28",44.7824,44.959,44.3455,44.6058,434200.0],["2021-06-01",44.4571,45.117,44.4478,44.4757,558200.0],["2021-06-02",44.7359,44.7359,43.1744,43.4811,624600.0],["2021-06-03",43.4254,43.9459,43.035,43.444,465900.0],["2021-06-04",43.4533,43.5741,41.8731,42.5331,727700.0],["2021-06-07",41.6965,42.4494,41.6036,42.3472,603300.0],["2021-06-08",42.375,42.8491,42.0869,42.6632,855400.0],["2021-06-09",42.6911,42.8491,42.3193,42.4959,845600.0],["2021-06-10",42.8398,42.8398,41.492,41.6686,488700.0],["2021-06-11",41.8545,42.3193,41.7988,42.1334,284400.0],["2021-06-14",42.3379,42.3936,41.3805,41.5385,408700.0],["2021-06-15",42.1799,42.5052,41.5478,42.0404,498000.0],["2021-06-16",42.0311,42.1706,41.492,41.6407,454300.0],["2021-06-17",41.6129,41.7151,40.1629,40.6276,510700.0],["2021-06-18",40.0885,40.4789,39.4193,39.6517,851300.0],["2021-06-21",39.9305,40.7206,39.8561,40.609,599700.0],["2021-06-22",41.0738,41.7988,40.767,41.4456,767900.0],["2021-06-23",41.4641,41.6965,40.9436,41.1853,476600.0],["2021-06-24",41.3247,41.492,41.0366,41.2318,350300.0],["2021-06-25",41.2782,41.9196,41.1946,41.4456,2216600.0],["2021-06-28",41.5013,41.6222,40.9622,41.2504,499700.0],["2021-06-29",41.1481,41.6965,40.8228,41.4177,385400.0],["2021-06-30",41.2411,41.6129,41.2039,41.3805,454300.0],["2021-07-01",41.5106,41.9661,41.4084,41.5664,400900.0],["2021-07-02",42.051,42.3306,41.5384,41.5571,419400.0],["2021-07-06",41.5105,42.2467,40.6158,41.2309,395800.0],["2021-07-07",41.0538,42.2281,41.0538,41.7714,629200.0],["2021-07-08",41.3614,41.4918,40.2337,40.9792,467300.0],["2021-07-09",41.5291,41.8739,41.0352,41.38,461300.0],["2021-07-12",41.0631,41.7807,40.9979,41.5943,528800.0],["2021-07-13",41.38,42.3213,41.3334,42.0044,613500.0],["2021-07-14",42.051,43.2812,42.051,42.6754,818000.0],["2021-07-15",42.4052,43.188,42.3959,42.7034,816500.0],["2021-07-16",42.8991,43.0855,41.4452,41.8739,960900.0],["2021-07-19",41.3241,41.3241,40.6158,40.9886,414700.0],["2021-07-20",41.0258,42.0697,41.0258,41.7155,842600.0],["2021-07-21",41.5757,41.7435,40.4014,41.0352,764000.0],["2021-07-22",41.147,41.3893,40.8022,40.8208,593800.0],["2021-07-23",40.9792,41.7807,40.681,41.6875,370300.0],["2021-07-26",41.7994,42.4984,41.5105,41.613,286000.0],["2021-07-27",41.3707,41.874,41.1656,41.4732,453600.0],["2021-07-28",41.408,41.6969,40.886,41.585,440800.0],["2021-07-29",41.8739,43.2346,41.6969,42.9178,929900.0],["2021-07-30",42.2747,43.7472,40.6251,42.6009,1362700.0],["2021-08-02",42.7873,42.7966,41.6596,41.9205,805900.0],["2021-08-03",42.0044,43.3278,41.9205,42.8712,673100.0],["2021-08-04",42.6661,42.8152,41.9205,42.0883,590600.0],["2021-08-05",42.3027,42.4145,41.6782,41.9765,457800.0],["2021-08-06",42.0697,42.6009,41.9858,42.2561,403300.0],["2021-08-09",41.818,42.1349,41.3893,41.4639,727900.0],["2021-08-10",41.5012,41.8926,41.1563,41.6503,458900.0],["2021-08-11",41.9019,42.5077,41.4173,42.4518,361200.0],["2021-08-12",42.6102,42.7966,42.1256,42.4518,380100.0],["2021-08-13",42.6195,43.0669,42.4238,43.011,275500.0],["2021-08-16",42.722,43.0855,42.4238,43.0016,342100.0],["2021-08-17",42.8339,43.1508,42.5263,43.0762,546900.0],["2021-08-18",43.0016,43.5049,42.7127,42.75,374600.0],["2021-08-19",42.3399,42.8805,42.1815,42.7314,593600.0],["2021-08-20",42.7593,43.5236,42.75,43.421,376100.0],["2021-08-23",43.5888,44.3903,43.4397,43.7472,443000.0],["2021-08-24",43.9616,44.1666,43.449,43.6633,392000.0],["2021-08-25",43.4304,43.9057,43.3558,43.4117,371600.0],["2021-08-26",43.4303,43.6261,43.2346,43.449,417100.0],["2021-08-27",43.5329,44.8283,43.4024,44.4555,574700.0],["2021-08-30",44.6606,45.3223,44.3344,45.0893,532800.0],["2021-08-31",45.0147,45.1638,43.9243,43.9523,488700.0],["2021-09-01",44.4555,44.8843,43.4956,44.4928,594800.0],["2021-09-02",44.6419,45.1266,44.4462,44.4462,788700.0],["2021-09-03",45.0147,45.0147,44.1107,44.2598,738400.0],["2021-09-07",44.1014,44.819,44.1014,44.2598,671600.0],["2021-09-08",44.1666,44.3996,43.654,44.3996,451400.0],["2021-09-09",44.5208,44.614,43.5142,43.8591,689800.0],["2021-09-10",43.9802,44.2691,43.7752,43.915,316600.0],["2021-09-13",44.2598,44.2785,43.3278,43.6727,425500.0],["2021-09-14",43.7472,43.8031,42.5636,42.8339,611400.0],["2021-09-15",44.2785,44.3903,42.8618,43.6447,942200.0],["2021-09-16",43.5329,43.9243,43.0855,43.2719,564000.0],["2021-09-17",43.4303,43.4303,42.6754,42.8991,1234300.0],["2021-09-20",42.0231,43.0855,41.846,43.0669,501100.0],["2021-09-21",43.3651,43.8311,43.0482,43.5701,544400.0],["2021-09-22",43.8031,44.0361,43.1042,43.2253,633100.0],["2021-09-23",43.2999,43.5515,42.5823,42.7034,581400.0],["2021-09-24",42.6568,43.0016,42.2747,42.9084,582600.0],["2021-09-27",42.9364,43.8031,42.75,43.4024,388800.0],["2021-09-28",43.4304,43.71,42.8805,43.0203,449000.0],["2021-09-29",43.188,43.4397,42.0697,42.4052,608500.0],["2021-09-30",42.6195,42.6568,41.1936,41.2588,732200.0],["2021-10-01",41.3803,41.5672,40.072,40.9504,895600.0],["2021-10-04",40.8383,41.4271,40.6608,40.8009,542800.0],["2021-10-05",40.5393,41.885,40.5393,41.3523,432500.0],["2021-10-06",41.1841,41.6887,40.8663,41.5766,496300.0],["2021-10-07",41.8476,42.0438,40.8477,40.9691,672100.0],["2021-10-08",40.9131,41.1093,39.6515,39.7823,632700.0],["2021-10-11",39.6795,39.9599,39.3431,39.3805,435100.0],["2021-10-12",39.5206,40.5393,39.3898,40.1,625900.0],["2021-10-13",40.2869,40.3243,39.6608,39.8197,422200.0],["2021-10-14",40.072,41.4644,40.0066,41.0252,665600.0],["2021-10-15",41.8476,41.9971,41.0532,41.2215,603200.0],["2021-10-18",41.1093,41.913,40.8757,41.8756,575600.0],["2021-10-19",42.3429,42.9036,41.7167,42.3522,742200.0],["2021-10-20",42.6232,43.4456,42.0158,42.8195,775400.0],["2021-10-21",42.7167,43.9409,42.7167,43.8755,742000.0],["2021-10-22",43.9222,44.1465,43.5671,43.8474,639000.0],["2021-10-25",43.9129,44.2399,43.6792,43.7914,569200.0],["2021-10-26",44.025,44.2306,43.5484,43.6699,372700.0],["2021-10-27",43.5297,44.1091,43.0811,43.5858,641500.0],["2021-10-28",43.8474,45.3427,43.2587,44.7446,844100.0],["2021-10-29",41.8009,42.7634,41.2869,42.3522,1930600.0],["2021-11-01",42.2868,43.2961,42.1933,42.7073,1137200.0],["2021-11-02",42.8195,43.6979,42.3802,42.7727,763200.0],["2021-11-03",42.5391,44.2586,42.5391,43.6138,866600.0],["2021-11-04",43.7073,43.997,42.6232,43.1559,779400.0],["2021-11-05",43.5204,43.9035,42.4457,42.8101,527100.0],["2021-11-08",42.9129,43.3241,42.4363,42.8382,318800.0],["2021-11-09",43.0064,43.3802,42.8008,43.3615,699600.0],["2021-11-10",43.4549,43.9129,42.5952,42.9129,449900.0],["2021-11-11",43.0157,43.455,42.6139,43.3335,319200.0],["2021-11-12",43.7166,44.6698,43.4269,43.9689,744600.0],["2021-11-15",44.0717,44.4175,43.8661,44.025,519400.0],["2021-11-16",43.9596,44.6885,43.8568,44.3614,653900.0],["2021-11-17",44.3334,44.3334,43.6512,44.2306,549700.0],["2021-11-18",44.2306,44.6605,42.7447,43.0157,636900.0],["2021-11-19",42.9223,43.5204,42.7354,43.1092,708900.0],["2021-11-22",43.3335,44.0063,43.0531,43.24,429100.0],["2021-11-23",43.2213,43.8381,43.1933,43.754,446700.0],["2021-11-24",43.511,43.7914,42.941,43.5484,300300.0],["2021-11-26",42.6139,43.1279,42.156,42.455,335800.0],["2021-11-29",42.6793,43.3895,42.3989,42.4083,439700.0],["2021-11-30",42.6419,43.8661,42.0438,42.156,787500.0],["2021-12-01",42.7727,42.7727,40.8944,40.9037,797700.0],["2021-12-02",40.8944,42.0438,40.6327,41.8476,636400.0],["2021-12-03",41.6233,42.8756,41.6233,42.8008,452400.0],["2021-12-06",43.5671,44.3801,42.8382,43.3895,648100.0],["2021-12-07",43.3989,44.4736,43.0625,43.212,686200.0],["2021-12-08",43.212,43.4363,42.1653,42.67,567300.0],["2021-12-09",42.5017,43.6138,42.4644,42.8662,475900.0],["2021-12-10",43.1933,43.5858,42.7634,43.0438,399600.0],["2021-12-13",43.1185,44.1091,42.5391,44.0157,746200.0],["2021-12-14",43.8848,44.7352,43.7353,43.9409,904700.0],["2021-12-15",43.9502,44.2212,43.1372,43.7446,657500.0],["2021-12-16",44.0437,44.3988,42.9877,43.0438,466700.0],["2021-12-17",43.0531,43.6792,42.0532,42.3522,1405400.0],["2021-12-20",42.0906,42.3242,40.7075,42.156,703500.0],["2021-12-21",42.3055,42.6045,41.5205,42.3429,517700.0],["2021-12-22",42.2775,42.7073,41.8289,42.1747,473000.0],["2021-12-23",42.7728,43.4269,42.6045,43.1652,328100.0],["2021-12-27",43.1372,44.3801,43.1372,44.3708,343200.0],["2021-12-28",44.2586,44.7352,44.1465,44.5857,310300.0],["2021-12-29",44.6605,44.9408,44.3895,44.9221,215200.0],["2021-12-30",45.0343,45.352,44.4736,44.5483,315000.0],["2021-12-31",44.3516,44.8481,44.2017,44.6514,212500.0],["2022-01-03",44.8481,45.1386,43.6864,44.2485,342400.0],["2022-01-04",44.2392,45.6913,43.7895,45.3447,615500.0],["2022-01-05",45.3259,45.7101,44.4827,44.5764,452800.0],["2022-01-06",44.8013,44.8013,43.2461,43.4053,451200.0],["2022-01-07",43.2367,43.9956,42.3373,43.0962,376300.0],["2022-01-10",43.0962,43.4053,42.4685,43.0493,399400.0],["2022-01-11",43.1711,43.1711,41.9907,43.0212,408500.0],["2022-01-12",43.3023,43.5271,42.7027,42.8807,454900.0],["2022-01-13",42.8901,43.4522,42.7589,43.2273,373700.0],["2022-01-14",43.3866,43.5459,42.2155,43.5178,511100.0],["2022-01-18",43.0868,43.9487,43.0868,43.8644,482200.0],["2022-01-19",44.033,44.0705,42.684,43.4334,452600.0],["2022-01-20",43.6208,43.6677,42.2811,42.3467,488900.0],["2022-01-21",42.0656,43.3679,41.9438,42.0281,484900.0],["2022-01-24",41.719,43.2648,41.7002,43.143,921400.0],["2022-01-25",42.7121,42.7121,41.1568,41.6628,555300.0],["2022-01-26",42.0094,42.2624,40.4073,40.6322,714700.0],["2022-01-27",40.7259,41.7752,40.22,40.4542,631300.0],["2022-01-28",40.2387,41.0069,39.6485,40.9882,505900.0],["2022-01-31",40.6697,41.8408,40.4354,41.7752,716200.0],["2022-02-01",42.0656,42.3467,41.0163,41.6253,594000.0],["2022-02-02",41.6065,42.0188,41.0632,41.8408,542700.0],["2022-02-03",41.7845,42.7683,40.9788,41.6534,591200.0],["2022-02-04",43.143,43.6115,39.9202,41.2599,866600.0],["2022-02-07",41.3255,41.3255,40.0232,41.0444,611500.0],["2022-02-08",41.11,41.7939,40.9039,41.0257,703600.0],["2022-02-09",41.0819,41.9813,41.0538,41.2412,671700.0],["2022-02-10",40.6509,41.5035,40.3043,40.4729,695800.0],["2022-02-11",40.6416,41.363,40.4073,40.8289,598900.0],["2022-02-14",41.0163,41.466,40.3324,40.5479,665800.0],["2022-02-15",40.7072,41.2131,40.1638,40.2575,549700.0],["2022-02-16",40.3043,40.3043,38.824,40.0513,887600.0],["2022-02-17",39.6485,40.3137,39.3674,40.0045,537700.0],["2022-02-18",40.5291,40.7259,40.0607,40.5947,601400.0],["2022-02-22",40.5198,41.2224,39.9202,40.0045,482400.0],["2022-02-23",39.8827,40.4167,39.5829,39.6579,515400.0],["2022-02-24",39.4143,40.4448,39.2363,40.2762,500500.0],["2022-02-25",40.145,41.1756,39.9951,40.8196,429800.0],["2022-02-28",40.3886,41.1475,40.3511,40.7165,787900.0],["2022-03-01",40.7071,41.3911,40.3324,41.2224,672200.0],["2022-03-02",41.3723,42.5996,41.2693,42.1125,572200.0],["2022-03-03",42.4872,42.8432,41.7471,41.8876,425000.0],["2022-03-04",41.8033,42.2343,41.2974,41.9063,582400.0],["2022-03-07",41.8033,42.2249,40.8758,40.9788,818800.0],["2022-03-08",40.8008,41.0913,39.5829,39.9389,926600.0],["2022-03-09",40.679,41.007,40.1825,40.2575,1194100.0],["2022-03-10",39.8078,40.2387,39.5548,39.7422,691700.0],["2022-03-11",39.7609,40.4729,39.18,39.4798,861300.0],["2022-03-14",39.7328,40.0139,39.2925,39.8546,672800.0],["2022-03-15",40.1075,40.6322,38.9646,39.8921,1093400.0],["2022-03-16",40.1169,41.4004,39.789,41.4004,604200.0],["2022-03-17",41.2037,41.3348,40.145,40.6509,765200.0],["2022-03-18",40.5198,41.0913,39.7422,40.8196,1916100.0],["2022-03-21",40.7165,41.11,40.0139,40.2856,392500.0],["2022-03-22",40.3137,41.1194,39.8733,40.0888,678800.0],["2022-03-23",39.9295,39.9295,39.0582,39.4798,615600.0],["2022-03-24",40.2856,40.2856,38.9458,39.3768,788000.0],["2022-03-25",39.5548,39.8733,38.6741,39.4143,1068700.0],["2022-03-28",39.4236,39.6579,39.077,39.5173,402300.0],["2022-03-29",39.8359,40.1263,39.4236,39.9202,572200.0],["2022-03-30",39.8546,39.9295,39.2737,39.536,638100.0],["2022-03-31",39.3674,39.611,37.5124,38.4118,1320900.0],["2022-04-01",38.1401,38.3181,35.2827,35.545,2788300.0],["2022-04-04",35.6012,36.0696,34.758,35.5262,1694500.0],["2022-04-05",35.5169,36.0696,34.6081,35.3014,1519600.0],["2022-04-06",35.0859,35.7792,34.7299,35.4513,1613900.0],["2022-04-07",35.4513,35.9666,34.8704,35.5918,1025300.0],["2022-04-08",34.327,35.8822,33.9991,35.5169,2358600.0],["2022-04-11",35.7886,36.0228,34.6831,34.9641,1343300.0],["2022-04-12",34.9641,35.6293,34.2989,34.6831,1041100.0],["2022-04-13",34.9266,35.6012,34.8517,35.3763,718300.0],["2022-04-14",35.1508,35.3857,34.662,34.991,541000.0],["2022-04-18",34.8124,35.3481,34.2861,34.6432,978800.0],["2022-04-19",34.6996,36.1282,34.6151,36.0812,1284000.0],["2022-04-20",36.3538,37.1527,36.335,36.5794,1067900.0],["2022-04-21",36.8707,37.0681,36.2974,36.476,1058000.0],["2022-04-22",36.3444,36.8707,36.0812,36.4102,940500.0],["2022-04-25",36.429,37.2655,36.0906,37.2279,1040200.0],["2022-04-26",37.3688,38.008,36.6452,36.6452,1066900.0],["2022-04-27",36.6452,36.8613,36.2128,36.617,647600.0],["2022-04-28",36.7673,37.8106,36.7015,37.7542,760200.0],["2022-04-29",37.5098,38.1865,36.6451,37.2467,774200.0],["2022-05-02",37.1903,37.914,36.8519,37.2185,919600.0],["2022-05-03",37.0775,37.914,36.7391,37.6226,705300.0],["2022-05-04",38.929,40.0192,37.9328,39.9065,1243100.0],["2022-05-05",39.8501,40.1696,39.0324,39.8689,882800.0],["2022-05-06",40.0004,40.2448,39.2016,39.9253,883600.0],["2022-05-09",39.5869,40.461,39.4929,40.2542,798500.0],["2022-05-10",40.1226,40.5738,38.7974,39.9534,973000.0],["2022-05-11",39.9441,40.4046,38.9572,39.2768,766000.0],["2022-05-12",39.1922,40.1226,38.2053,39.5117,1321800.0],["2022-05-13",39.9065,40.2824,39.1358,39.2392,831600.0],["2022-05-16",39.0982,39.3801,38.0267,38.0737,1322700.0],["2022-05-17",38.4591,38.9384,38.1865,38.5155,1088300.0],["2022-05-18",37.961,38.2523,35.1602,35.2448,1558200.0],["2022-05-19",35.0944,36.4572,34.5869,35.4891,1254300.0],["2022-05-20",35.6113,36.4572,35.1696,36.4572,913800.0],["2022-05-23",36.9553,37.5098,36.5981,37.4628,887500.0],["2022-05-24",37.4064,37.6602,36.7297,37.5192,832200.0],["2022-05-25",37.5004,39.07,37.0681,38.3463,848800.0],["2022-05-26",38.5813,39.6339,37.9891,38.2805,649500.0],["2022-05-27",38.3181,38.5907,37.9422,38.3181,494300.0],["2022-05-31",38.1489,38.4685,37.1715,38.1301,712200.0],["2022-06-01",38.1959,38.5813,37.9046,38.2993,591700.0],["2022-06-02",38.4027,39.1546,38.2899,38.7034,478600.0],["2022-06-03",38.4309,38.8162,38.3275,38.5343,477200.0],["2022-06-06",38.7598,39.3613,38.2805,39.3144,660100.0],["2022-06-07",38.7598,38.7598,37.5286,38.1677,680300.0],["2022-06-08",38.0643,38.1113,37.1057,37.3219,699800.0],["2022-06-09",37.1621,37.9516,37.1151,37.2561,660400.0],["2022-06-10",36.8989,37.6038,36.6733,36.9553,951800.0],["2022-06-13",36.2128,36.9365,36.2128,36.523,970400.0],["2022-06-14",36.5042,37.0493,35.6583,36.1752,805300.0],["2022-06-15",36.3726,37.2655,36.3726,36.8049,529200.0],["2022-06-16",36.2786,36.5324,35.3293,35.5831,775100.0],["2022-06-17",35.9403,35.9403,34.4271,34.9534,1336600.0],["2022-06-21",35.3481,35.5079,34.803,35.2635,606500.0],["2022-06-22",35.0756,35.1696,34.7278,34.9252,405800.0],["2022-06-23",34.9158,35.5925,34.8218,35.4797,381700.0],["2022-06-24",35.7053,36.7955,35.6771,35.959,1250700.0],["2022-06-27",36.2504,37.2843,36.1,36.5982,553900.0],["2022-06-28",37.1527,37.35,35.8463,35.8557,461600.0],["2022-06-29",36.0436,36.241,35.1884,35.9403,415600.0],["2022-06-30",35.5737,36.3632,35.1414,36.2222,647800.0],["2022-07-01",36.0902,36.7692,35.6187,36.6654,374000.0],["2022-07-05",36.2411,37.2124,35.8073,36.6843,551200.0],["2022-07-06",36.7786,36.7975,35.7507,36.5428,593300.0],["2022-07-07",36.9012,37.5896,36.4014,37.4765,624500.0],["2022-07-08",37.5802,38.0328,37.0426,37.2878,429400.0],["2022-07-11",36.9578,37.5425,36.9578,37.3539,340300.0],["2022-07-12",37.3727,38.1177,37.1275,37.3444,320700.0],["2022-07-13",37.1653,37.5802,36.6654,37.1935,380500.0],["2022-07-14",36.8635,37.0804,36.4297,36.9672,387600.0],["2022-07-15",37.6273,37.8348,37.269,37.4199,342600.0],["2022-07-18",37.3161,37.7499,37.2313,37.467,488700.0],["2022-07-19",37.5991,39.2494,37.5991,39.0985,519400.0],["2022-07-20",38.7873,39.57,38.7873,39.1928,548300.0],["2022-07-21",39.0419,39.636,38.3441,39.3342,369600.0],["2022-07-22",39.2682,39.4285,38.627,39.023,297700.0],["2022-07-25",39.1834,39.1834,38.7024,38.7873,382800.0],["2022-07-26",38.5609,39.0325,38.2026,38.7967,598300.0],["2022-07-27",38.8344,39.1645,38.1083,38.9382,439700.0],["2022-07-28",39.0702,41.2958,39.0702,41.2203,573700.0],["2022-07-29",41.1637,41.607,40.8525,41.4561,447500.0],["2022-08-01",41.3712,41.5127,40.315,40.5131,648800.0],["2022-08-02",40.5885,40.5885,39.4851,39.5511,635300.0],["2022-08-03",39.768,40.4942,39.4851,40.1358,635700.0],["2022-08-04",40.3622,40.5979,38.6741,39.2211,1141100.0],["2022-08-05",39.2117,40.0321,39.0419,39.7963,587800.0],["2022-08-08",39.9944,40.1075,39.4757,39.6455,520600.0],["2022-08-09",39.4851,39.6266,38.4195,38.7213,573600.0],["2022-08-10",39.2494,40.0415,39.1079,39.7115,545900.0],["2022-08-11",39.8529,40.9468,39.5229,40.5413,702200.0],["2022-08-12",40.5508,41.0412,40.2301,41.0317,581700.0],["2022-08-15",40.7488,40.9468,40.2867,40.7299,605300.0],["2022-08-16",40.8997,42.2954,39.7775,42.286,864900.0],["2022-08-17",42.0219,42.1351,40.8808,41.3335,612600.0],["2022-08-18",41.3146,41.5881,40.9846,41.2298,373900.0],["2022-08-19",41.1637,41.3146,40.7205,40.862,510500.0],["2022-08-22",40.381,40.6545,39.8152,40.0415,467400.0],["2022-08-23",40.183,40.6074,39.7586,40.1264,342800.0],["2022-08-24",40.0038,40.3716,39.7963,39.9378,358200.0],["2022-08-25",39.9849,40.5319,39.6549,40.315,477000.0],["2022-08-26",40.315,40.6074,39.0702,39.1362,334400.0],["2022-08-29",38.957,38.9947,38.4384,38.6458,556700.0],["2022-08-30",38.4761,39.0042,38.0989,38.7779,644800.0],["2022-08-31",38.8816,38.8816,37.5142,37.5236,469600.0],["2022-09-01",37.3256,38.1177,37.1841,37.8537,442400.0],["2022-09-02",38.2686,38.2686,37.0898,37.2313,395700.0],["2022-09-06",36.9955,37.3444,36.458,36.6654,323000.0],["2022-09-07",36.722,37.5896,36.0996,37.4859,740100.0],["2022-09-08",37.2124,37.3256,36.3731,36.9483,456800.0],["2022-09-09",37.0615,38.0894,37.0615,37.882,457900.0],["2022-09-12",38.1177,39.0419,38.1177,38.278,460300.0],["2022-09-13",37.5802,37.7122,37.1181,37.335,436800.0],["2022-09-14",37.3916,37.7311,36.9955,37.6745,556700.0],["2022-09-15",37.6651,38.0234,36.9861,37.1747,501000.0],["2022-09-16",36.6937,36.6937,35.5527,36.4485,1208700.0],["2022-09-19",36.1656,37.2973,36.1656,37.0049,650200.0],["2022-09-20",36.6749,36.7315,35.7224,36.2788,718600.0],["2022-09-21",36.4297,36.9955,36.2977,36.3448,394600.0],["2022-09-22",36.2977,36.3731,35.8261,36.0902,389100.0],["2022-09-23",35.5998,36.0902,35.3169,36.0808,569200.0],["2022-09-26",35.8921,36.9578,35.8921,36.2977,635400.0],["2022-09-27",36.4014,36.9389,35.9487,36.4108,548200.0],["2022-09-28",36.5334,37.4953,36.2033,37.2313,685200.0],["2022-09-29",36.9201,36.9389,36.3071,36.6277,565200.0],["2022-09-30",36.5426,36.6656,35.5112,35.5774,550400.0],["2022-10-03",36.306,37.1103,35.8707,36.675,522400.0],["2022-10-04",36.8927,37.3941,36.7129,37.3658,502100.0],["2022-10-05",37.3752,37.4982,36.7318,36.8737,432500.0],["2022-10-06",36.9116,37.4509,36.7034,36.9494,397300.0],["2022-10-07",36.4574,36.6656,35.7288,35.8708,394700.0],["2022-10-10",36.0221,36.675,35.9465,36.5709,380800.0],["2022-10-11",36.2776,37.0914,36.0695,36.8264,451200.0],["2022-10-12",36.8643,37.9146,36.7413,37.5266,739300.0],["2022-10-13",37.0441,38.0186,36.3439,37.7348,391100.0],["2022-10-14",37.3847,37.7159,36.8075,36.8453,455500.0],["2022-10-17",37.1292,37.7442,36.8832,37.063,590700.0],["2022-10-18",37.6307,38.0754,37.063,37.2711,555000.0],["2022-10-19",37.2806,37.8199,36.2303,36.6466,646000.0],["2022-10-20",36.306,36.5236,35.1422,35.2652,646200.0],["2022-10-21",35.2368,35.5585,34.8299,35.3787,658900.0],["2022-10-24",35.7288,36.4858,35.4828,36.0127,489800.0],["2022-10-25",36.1641,36.5993,35.9748,36.1735,366400.0],["2022-10-26",36.4195,37.0535,35.3314,36.7507,455800.0],["2022-10-27",37.1576,37.1765,35.9748,36.2398,415700.0],["2022-10-28",36.4669,36.94,36.1925,36.6561,532800.0],["2022-10-31",36.5993,37.2238,36.2398,37.0914,490400.0],["2022-11-01",37.2995,37.8389,36.8737,37.7537,573800.0],["2022-11-02",37.4415,37.9429,36.1262,36.1925,782900.0],["2022-11-03",35.1422,35.7099,33.9121,35.2557,1116400.0],["2022-11-04",35.426,36.5709,35.426,36.5236,747200.0],["2022-11-07",36.5426,37.7253,36.5426,37.6685,633800.0],["2022-11-08",37.8105,38.4823,36.9684,37.2711,779400.0],["2022-11-09",37.0724,37.7442,36.1735,36.2398,591300.0],["2022-11-10",37.4225,38.6337,37.063,38.3687,740700.0],["2022-11-11",39.7975,39.9868,38.5674,38.9081,885300.0],["2022-11-14",38.7094,39.9962,38.1416,38.9743,816100.0],["2022-11-15",39.7407,40.8005,39.6556,40.668,1096000.0],["2022-11-16",40.6869,40.6869,38.8135,39.5704,1084600.0],["2022-11-17",39.2676,40.0435,38.4255,39.9489,779700.0],["2022-11-18",40.4409,40.9803,39.6367,40.8951,674500.0],["2022-11-21",40.8005,41.1884,40.5356,40.6491,314300.0],["2022-11-22",40.8667,41.1317,40.1192,40.4599,341000.0],["2022-11-23",40.3369,40.8478,40.2895,40.5261,282700.0],["2022-11-25",40.5261,40.9235,40.3463,40.8667,185500.0],["2022-11-28",40.422,41.5953,40.3179,40.4599,586200.0],["2022-11-29",40.9424,41.2547,40.4788,41.0465,414300.0],["2022-11-30",40.914,41.7372,40.3179,41.6142,578400.0],["2022-12-01",41.7751,41.9833,40.9708,41.6426,380400.0],["2022-12-02",41.3209,42.1252,40.9708,41.9643,290200.0],["2022-12-05",41.8792,41.8792,41.0181,41.2547,369000.0],["2022-12-06",41.1506,41.3966,40.7059,41.2358,379500.0],["2022-12-07",41.1317,41.3966,40.8194,41.0181,324000.0],["2022-12-08",41.2263,41.4345,40.5734,40.668,380500.0],["2022-12-09",40.4788,40.9803,40.2233,40.6018,343300.0],["2022-12-12",40.687,41.6899,40.2139,41.5196,504600.0],["2022-12-13",43.0714,43.2701,41.2358,41.5669,615900.0],["2022-12-14",41.6237,42.1725,41.3682,41.6899,511700.0],["2022-12-15",41.1601,41.1601,39.9489,40.0057,434900.0],["2022-12-16",39.5231,39.8543,39.0406,39.1352,1026400.0],["2022-12-19",39.2298,39.438,38.7283,39.0595,486000.0],["2022-12-20",38.9838,39.0311,37.7442,37.9146,595400.0],["2022-12-21",38.2741,39.173,38.2079,38.9175,368700.0],["2022-12-22",38.6242,38.9554,38.1133,38.8986,332700.0],["2022-12-23",38.7945,39.4663,38.1511,39.3244,292400.0],["2022-12-27",39.3244,39.4947,38.7472,38.9459,297400.0],["2022-12-28",38.8702,39.1162,38.0754,38.1795,254600.0],["2022-12-29",38.4918,38.9649,38.17,38.5012,302100.0],["2022-12-30",38.1785,38.5392,37.8937,38.2164,389700.0],["2023-01-03",38.5487,38.7195,38.2354,38.6246,318600.0],["2023-01-04",38.9284,40.1149,38.6816,39.8207,584800.0],["2023-01-05",39.5928,39.5928,38.9284,39.403,366500.0],["2023-01-06",39.7352,41.1686,39.6498,40.9977,542700.0],["2023-01-09",40.58,41.7286,40.3143,41.0452,489500.0],["2023-01-10",41.1496,41.1496,40.4092,40.7319,433500.0],["2023-01-11",41.2825,41.89,40.9977,41.2255,333000.0],["2023-01-12",41.1401,41.947,40.7699,41.273,484100.0],["2023-01-13",41.0832,41.3205,40.7889,40.9692,330700.0],["2023-01-17",42.0988,42.7158,41.2065,41.9754,1471400.0],["2023-01-18",42.0419,43.7315,41.9659,42.7443,1104400.0],["2023-01-19",42.6209,42.8772,41.6242,42.2317,620600.0],["2023-01-20",42.6019,42.8297,41.8805,42.8203,395000.0],["2023-01-23",42.9911,44.1492,42.1178,43.6271,820600.0],["2023-01-24",43.4657,43.741,43.1905,43.4468,293200.0],["2023-01-25",43.2284,43.8454,42.7253,43.8454,632000.0],["2023-01-26",43.9404,44.2916,42.9721,43.4847,470400.0],["2023-01-27",43.2379,45.8293,43.2379,45.0035,971500.0],["2023-01-30",44.5669,44.8991,43.4752,43.741,656700.0],["2023-01-31",43.7315,44.6523,43.1999,44.5858,674000.0],["2023-02-01",44.7092,46.1901,44.6048,45.9717,536900.0],["2023-02-02",46.1806,47.7563,46.1521,46.94,1014100.0],["2023-02-03",46.4369,46.9874,46.1616,46.2565,454900.0],["2023-02-06",46.4464,47.3766,45.7534,46.0477,533900.0],["2023-02-07",46.0192,46.8071,45.9148,46.6362,645300.0],["2023-02-08",47.2627,47.2627,44.7377,45.4686,937400.0],["2023-02-09",45.7724,46.4843,44.339,44.4624,603400.0],["2023-02-10",44.3011,44.7092,44.0068,44.1682,444200.0],["2023-02-13",44.0068,44.377,43.798,44.358,485100.0],["2023-02-14",44.1777,44.8801,43.7125,44.7852,550300.0],["2023-02-15",44.5099,44.8516,44.2631,44.6618,309800.0],["2023-02-16",43.9973,44.7187,43.6651,44.377,330600.0],["2023-02-17",44.4719,44.7282,43.9973,44.6903,513800.0],["2023-02-21",44.2441,44.4529,43.798,43.9973,583800.0],["2023-02-22",44.1682,44.6903,43.9973,44.1587,712300.0],["2023-02-23",44.3201,44.7187,43.8739,44.5858,401700.0],["2023-02-24",44.0733,44.6333,43.6081,44.434,501800.0],["2023-02-27",44.7662,45.0795,44.3011,44.3485,355900.0],["2023-02-28",44.415,44.7472,44.0638,44.0922,538800.0],["2023-03-01",43.8834,44.4245,43.7695,43.9214,609100.0],["2023-03-02",43.7031,44.9655,43.2284,44.6903,655800.0],["2023-03-03",44.7757,45.07,44.339,44.9086,655800.0],["2023-03-06",43.817,45.2978,43.817,44.5479,368300.0],["2023-03-07",44.5669,45.032,44.1872,44.6238,442200.0],["2023-03-08",44.5574,44.8232,44.1587,44.7092,283300.0],["2023-03-09",45.013,45.1364,44.1492,44.1872,321000.0],["2023-03-10",44.0353,44.0448,42.9626,43.143,539100.0],["2023-03-13",42.2317,42.6589,41.5673,41.9375,477200.0],["2023-03-14",43.0386,43.105,40.9503,41.6527,524300.0],["2023-03-15",40.9977,42.2032,40.7699,41.8615,523300.0],["2023-03-16",41.4059,42.6969,41.4059,42.4026,431200.0],["2023-03-17",42.488,42.5735,40.675,40.9028,967000.0],["2023-03-20",41.1211,41.3584,40.3617,40.7414,520400.0],["2023-03-21",41.3869,42.1178,41.2065,41.4723,605700.0],["2023-03-22",41.3394,42.0704,40.8743,40.8838,399700.0],["2023-03-23",40.9313,41.4249,40.1339,40.1529,647400.0],["2023-03-24",40.001,40.4187,39.4884,40.2193,374500.0],["2023-03-27",40.6845,41.1306,40.3712,41.1116,599800.0],["2023-03-28",40.9123,41.7476,40.9123,41.6527,481700.0],["2023-03-29",41.7951,41.8425,41.2635,41.7381,498800.0],["2023-03-30",41.8805,42.0039,41.6242,41.6622,455600.0],["2023-03-31",41.7666,43.2474,41.1876,43.181,775200.0],["2023-04-03",43.0006,43.2474,42.0229,42.7443,500700.0],["2023-04-04",42.7348,43.0671,41.6717,41.8425,465500.0],["2023-04-05",41.5578,42.0704,41.3869,42.0609,556600.0],["2023-04-06",42.2032,42.3551,41.9185,42.1558,348200.0],["2023-04-10",41.7666,43.4657,41.6432,43.4088,623100.0],["2023-04-11",43.6936,44.3201,43.6366,44.1872,609500.0],["2023-04-12",44.377,44.7092,44.1587,44.5099,660600.0],["2023-04-13",44.5384,44.7187,43.8075,44.3485,965600.0],["2023-04-14",44.1106,44.9292,43.8916,44.815,613800.0],["2023-04-17",44.7198,44.7959,43.4252,43.6441,624500.0],["2023-04-18",43.6727,44.5199,42.9302,44.2058,576600.0],["2023-04-19",44.082,44.4342,42.7398,44.3105,487300.0],["2023-04-20",44.1581,44.8625,44.1581,44.3771,644500.0],["2023-04-21",44.3771,44.8435,43.6727,44.2724,491300.0],["2023-04-24",44.339,44.596,43.9678,44.3105,373300.0],["2023-04-25",43.806,43.806,42.578,42.9493,502100.0],["2023-04-26",42.3781,42.5209,41.3025,41.4167,481300.0],["2023-04-27",41.6737,42.6542,41.5024,42.4067,467600.0],["2023-04-28",42.5304,43.4918,42.4638,42.9969,561100.0],["2023-05-01",42.7303,44.2057,42.7303,43.9868,444300.0],["2023-05-02",43.7869,43.9773,42.9017,43.8536,443800.0],["2023-05-03",43.8535,44.7578,43.6727,43.9392,646400.0],["2023-05-04",43.3205,44.1867,41.8165,43.3395,1077300.0],["2023-05-05",43.4252,44.1962,43.2443,44.101,705800.0],["2023-05-08",44.2629,44.6627,43.2348,43.3776,511600.0],["2023-05-09",43.1777,43.1777,42.1401,42.8636,525500.0],["2023-05-10",43.3681,43.6251,42.4162,42.7589,471300.0],["2023-05-11",42.5875,43.825,42.1021,42.6066,539400.0],["2023-05-12",43.0635,43.4538,42.835,43.3681,716700.0],["2023-05-15",43.5204,43.5204,42.9302,42.9683,423100.0],["2023-05-16",42.7589,42.7589,41.8451,42.045,454200.0],["2023-05-17",41.1978,42.6637,41.1978,42.6161,680400.0],["2023-05-18",42.5685,42.9302,41.9402,42.4923,575100.0],["2023-05-19",42.8445,42.8445,41.5405,42.321,739000.0],["2023-05-22",42.6637,42.8255,41.7499,42.4067,604200.0],["2023-05-23",42.4352,43.1301,42.1401,42.8541,383700.0],["2023-05-24",42.6542,42.6542,41.6452,42.1116,585300.0],["2023-05-25",41.8831,42.9873,41.8831,42.8636,376300.0],["2023-05-26",42.7303,43.0825,42.0926,42.5875,485200.0],["2023-05-30",42.578,43.1872,42.4162,43.0444,364300.0],["2023-05-31",42.9493,42.9493,41.788,41.807,522200.0],["2023-06-01",41.7404,42.4828,41.2168,42.1782,541000.0],["2023-06-02",42.5114,42.9207,41.9022,42.4352,948600.0],["2023-06-05",42.2163,42.2163,40.8265,40.9408,772300.0],["2023-06-06",40.6933,42.1306,40.5315,41.8736,1146000.0],["2023-06-07",42.064,43.3871,41.826,43.2063,705800.0],["2023-06-08",43.1396,43.2443,42.3876,42.6922,418500.0],["2023-06-09",42.578,43.0444,41.5405,41.6452,508200.0],["2023-06-12",41.6356,41.6356,40.9598,41.5024,614800.0],["2023-06-13",41.6452,41.9403,41.293,41.3786,618200.0],["2023-06-14",41.3786,42.4067,41.3596,41.6832,700800.0],["2023-06-15",41.4643,42.3686,41.4643,42.3115,619400.0],["2023-06-16",42.578,42.578,41.1692,42.1973,1046500.0],["2023-06-20",42.064,42.064,41.3025,41.3882,562000.0],["2023-06-21",41.1692,41.7975,40.9408,41.788,486300.0],["2023-06-22",41.7213,42.045,41.4833,41.8451,399000.0],["2023-06-23",41.4833,42.1116,41.331,41.5785,576400.0],["2023-06-26",41.569,42.1497,41.569,41.8165,464300.0],["2023-06-27",41.8546,43.2063,41.7689,42.4733,447000.0],["2023-06-28",42.4828,42.5019,41.8736,42.045,488000.0],["2023-06-29",42.045,42.7874,42.0259,42.5019,408800.0],["2023-06-30",42.6356,42.7692,41.8239,42.1868,520100.0],["2023-07-03",41.9289,42.7406,41.9289,42.435,161000.0],["2023-07-05",41.7857,42.33,41.4133,41.5279,544700.0],["2023-07-06",41.2223,41.6998,41.0218,41.6234,561500.0],["2023-07-07",41.6138,42.0722,41.3083,41.3656,665700.0],["2023-07-10",41.2987,41.8716,41.1746,41.5374,674800.0],["2023-07-11",41.547,42.1199,41.547,41.9862,498600.0],["2023-07-12",42.2631,42.6737,41.6616,41.9862,1232900.0],["2023-07-13",41.9862,42.0817,41.3274,41.4706,693400.0],["2023-07-14",41.5374,41.6998,41.1077,41.3656,454400.0],["2023-07-17",41.2414,41.2892,40.5348,40.6494,513800.0],["2023-07-18",41.0027,42.0626,40.869,41.2032,1004600.0],["2023-07-19",41.356,42.626,41.356,42.4541,1404200.0],["2023-07-20",42.5687,43.4949,42.1295,43.0843,1253000.0],["2023-07-21",42.9889,43.8769,42.8361,43.409,1070700.0],["2023-07-24",42.8743,43.9342,42.8743,43.8864,763900.0],["2023-07-25",43.705,44.0583,43.5618,43.6573,445800.0],["2023-07-26",43.8769,44.6886,43.6764,44.5931,557600.0],["2023-07-27",44.7936,44.8127,43.7432,44.0201,676000.0],["2023-07-28",44.2875,45.1373,44.0774,45.0514,438500.0],["2023-07-31",45.0228,45.0419,44.5835,44.8986,439400.0],["2023-08-01",44.8986,44.8986,43.7146,44.278,323400.0],["2023-08-02",43.9628,44.488,43.7432,44.2302,313800.0],["2023-08-03",44.1347,44.9464,43.8769,44.5167,759500.0],["2023-08-04",44.0201,44.6026,42.922,43.6477,887300.0],["2023-08-07",43.8482,44.192,43.4854,43.7719,386200.0],["2023-08-08",43.3899,43.7432,43.0366,43.3804,502500.0],["2023-08-09",43.2944,43.5809,42.9984,43.1607,498000.0],["2023-08-10",43.218,44.5453,42.9316,42.9984,333900.0],["2023-08-11",42.9125,43.4281,42.7597,43.3899,484600.0],["2023-08-14",43.3995,43.3995,42.731,43.1034,374000.0],["2023-08-15",42.817,42.8552,41.9576,41.9862,511100.0],["2023-08-16",41.9958,42.2918,40.9454,41.1364,545200.0],["2023-08-17",41.2701,41.4324,40.7831,41.0027,385800.0],["2023-08-18",40.7735,41.7284,40.678,41.5661,706200.0],["2023-08-21",41.5661,41.7762,40.8595,41.0027,407600.0],["2023-08-22",40.9263,41.1937,40.3534,40.4871,337600.0],["2023-08-23",40.4489,40.7831,40.1147,40.764,306700.0],["2023-08-24",40.7449,41.3656,40.4775,40.9263,311100.0],["2023-08-25",40.9931,41.1364,40.4107,40.6112,298700.0],["2023-08-28",40.7544,41.3656,40.4584,40.7735,394400.0],["2023-08-29",40.7735,41.3274,40.7258,41.3178,472700.0],["2023-08-30",41.4515,41.652,41.2128,41.2892,324700.0],["2023-08-31",41.2128,41.2128,39.4271,39.7327,1104400.0],["2023-09-01",39.895,40.1051,39.4558,39.599,761000.0],["2023-09-05",39.3985,39.4462,38.625,38.7396,752400.0],["2023-09-06",38.7396,38.9783,38.119,38.6441,783300.0],["2023-09-07",38.6632,38.9974,38.033,38.3481,452800.0],["2023-09-08",38.5582,39.1502,37.3646,37.6511,1135000.0],["2023-09-11",37.8707,38.2049,37.6988,38.0139,611100.0],["2023-09-12",37.928,38.0808,37.1259,37.1927,686000.0],["2023-09-13",37.2405,38.5105,37.1163,38.3099,918500.0],["2023-09-14",38.6537,38.9402,37.9948,38.5296,635800.0],["2023-09-15",38.52,38.5296,38.119,38.3577,1280900.0],["2023-09-18",38.4245,38.6919,38.3577,38.4818,521000.0],["2023-09-19",38.4532,38.5773,38.138,38.415,631900.0],["2023-09-20",38.6441,39.0547,38.4627,38.5105,548800.0],["2023-09-21",38.3195,38.5295,37.8134,37.8134,434500.0],["2023-09-22",37.8134,38.0903,37.3169,37.441,631200.0],["2023-09-25",37.3741,37.8516,37.3741,37.6415,390500.0],["2023-09-26",37.3359,37.6893,37.0877,37.1163,528200.0],["2023-09-27",37.1259,37.2118,36.4861,36.8108,486200.0],["2023-09-28",36.7726,37.2118,36.4766,37.0686,388500.0],["2023-09-29",37.3177,37.8448,37.0398,37.3273,549700.0],["2023-10-02",37.1357,37.4232,36.6852,37.1836,532300.0],["2023-10-03",36.8961,37.3178,36.6469,36.8482,523900.0],["2023-10-04",36.8386,37.0398,36.2157,36.6948,649100.0],["2023-10-05",36.7044,37.0973,36.3211,36.944,481800.0],["2023-10-06",36.599,37.404,36.599,37.0111,422900.0],["2023-10-09",36.7619,37.6436,36.6565,37.5669,466500.0],["2023-10-10",37.7202,37.9982,37.519,37.7586,328900.0],["2023-10-11",37.7394,37.8353,37.3369,37.7394,411300.0],["2023-10-12",37.7394,37.7394,37.174,37.519,434600.0],["2023-10-13",37.5669,37.7873,37.0207,37.0494,369700.0],["2023-10-16",37.3753,38.3048,37.3753,37.9311,403000.0],["2023-10-17",38.1036,38.7648,38.0173,38.0653,578500.0],["2023-10-18",37.5382,37.5382,36.2732,36.3211,705700.0],["2023-10-19",35.5256,36.1006,34.9506,34.989,807500.0],["2023-10-20",36.254,36.7427,35.6598,36.2348,1317000.0],["2023-10-23",36.1965,36.1965,35.2573,35.3244,725600.0],["2023-10-24",35.6215,35.6886,35.0081,35.4298,741900.0],["2023-10-25",35.3436,35.3915,34.6536,35.1711,802500.0],["2023-10-26",35.1711,35.5161,34.8069,35.1902,836800.0],["2023-10-27",35.3148,35.8707,34.6248,34.8452,804200.0],["2023-10-30",35.1998,35.1998,34.644,34.9027,605000.0],["2023-10-31",35.0081,35.2956,34.6823,34.8069,506000.0],["2023-11-01",34.6919,34.9602,34.0594,34.4907,695500.0],["2023-11-02",34.0594,35.334,33.5611,34.5002,1221100.0],["2023-11-03",35.1423,35.4777,34.6727,35.3723,657900.0],["2023-11-06",35.2382,35.6502,34.6536,35.6311,671000.0],["2023-11-07",35.4298,35.7844,35.0752,35.5544,437700.0],["2023-11-08",35.6886,36.139,35.1998,35.3148,419200.0],["2023-11-09",35.5544,35.6694,34.7686,34.8069,373100.0],["2023-11-10",34.8836,35.2956,34.5577,35.2381,565500.0],["2023-11-13",35.0081,35.7077,34.8356,35.6694,605400.0],["2023-11-14",36.369,37.2315,36.1869,36.714,632000.0],["2023-11-15",36.7523,38.4869,36.7523,37.864,858600.0],["2023-11-16",37.7969,37.9119,36.4169,36.8961,611100.0],["2023-11-17",37.0877,37.1357,36.6565,36.8673,968100.0],["2023-11-20",36.8961,37.0398,36.4744,36.9536,560000.0],["2023-11-21",36.8961,37.4998,36.7427,37.4136,654300.0],["2023-11-22",37.5957,37.749,37.3753,37.5573,488300.0],["2023-11-24",37.5382,37.9982,37.4711,37.9311,247700.0],["2023-11-27",37.8544,38.0461,37.3561,38.0173,587500.0],["2023-11-28",37.8736,38.0365,37.4232,37.8832,492700.0],["2023-11-29",37.8928,39.244,37.8928,37.979,658200.0],["2023-11-30",38.0653,38.4007,37.7586,38.3432,566700.0],["2023-12-01",38.439,39.244,38.3432,39.2344,515400.0],["2023-12-04",39.1865,39.8669,39.129,39.4261,635900.0],["2023-12-05",39.2057,39.2536,38.7265,38.7361,461500.0],["2023-12-06",38.9565,38.9565,38.4869,38.7553,362300.0],["2023-12-07",38.8894,39.2153,38.4486,38.9086,452000.0],["2023-12-08",38.8511,39.1769,38.4103,38.5923,377000.0],["2023-12-11",38.5923,39.1194,38.5444,39.0811,364500.0],["2023-12-12",39.1769,39.244,38.899,38.9853,353100.0],["2023-12-13",38.9373,39.1961,37.7107,39.0907,751600.0],["2023-12-14",39.5603,40.509,39.5603,40.1257,682900.0],["2023-12-15",40.2598,40.9403,40.0011,40.3269,1682600.0],["2023-12-18",40.5665,41.0169,39.1098,39.3782,623900.0],["2023-12-19",39.5411,40.3365,39.5411,40.1736,583100.0],["2023-12-20",39.819,40.9786,39.6944,40.0394,542100.0],["2023-12-21",40.1448,40.9594,40.1448,40.8636,526700.0],["2023-12-22",41.199,41.4578,40.7965,40.9786,371500.0],["2023-12-26",41.1511,41.3428,40.7294,41.2278,260900.0],["2023-12-27",41.2374,41.314,40.9019,40.9978,379900.0],["2023-12-28",40.9403,41.2086,40.854,41.1511,326500.0],["2023-12-29",41.1126,41.3434,40.5742,40.7377,387700.0],["2024-01-02",40.6031,41.0646,40.0646,40.2665,431700.0],["2024-01-03",40.1127,40.1127,39.0262,39.1705,466000.0],["2024-01-04",39.1512,39.3724,38.6993,39.1897,538900.0],["2024-01-05",38.9589,39.4589,38.8916,39.1897,562600.0],["2024-01-08",39.1609,39.9685,39.0551,39.9397,380100.0],["2024-01-09",39.4685,39.632,39.1705,39.2378,368600.0],["2024-01-10",39.1416,39.2762,38.5744,39.1993,403000.0],["2024-01-11",38.9013,39.0359,38.2667,38.7378,564300.0],["2024-01-12",39.2666,39.3051,38.3436,38.6417,479500.0],["2024-01-16",38.4494,38.5936,37.9494,38.2282,473900.0],["2024-01-17",37.6513,38.1417,37.6513,37.8533,327900.0],["2024-01-18",37.9302,38.5263,37.7379,38.459,446700.0],["2024-01-19",38.7474,38.9205,38.0071,38.3917,405800.0],["2024-01-22",38.6993,40.0935,38.6224,40.0743,596400.0],["2024-01-23",40.4492,40.5358,39.507,39.507,467600.0],["2024-01-24",39.8916,40.055,39.1897,39.3147,442100.0],["2024-01-25",39.6031,39.9012,38.9589,39.3051,519200.0],["2024-01-26",39.6224,39.6224,38.7474,38.9205,314400.0],["2024-01-29",38.7378,39.0262,38.3244,39.007,351500.0],["2024-01-30",38.6513,38.9974,38.334,38.6897,371800.0],["2024-01-31",38.8051,39.0647,37.959,38.0263,571100.0],["2024-02-01",38.0263,38.1994,37.3148,37.9686,552600.0],["2024-02-02",37.5263,38.7763,37.1994,38.4109,488800.0],["2024-02-05",37.9782,38.4205,37.8436,38.1802,527700.0],["2024-02-06",38.1609,39.1897,38.0936,38.6609,647400.0],["2024-02-07",40.0935,40.7377,39.3724,40.4396,1078600.0],["2024-02-08",39.8916,40.1127,39.0839,39.8916,722000.0],["2024-02-09",39.9781,40.1512,39.4204,40.0069,422000.0],["2024-02-12",40.0358,40.7761,39.8627,40.6127,388000.0],["2024-02-13",39.8243,39.9493,39.1224,39.4974,457900.0],["2024-02-14",39.8147,40.0262,39.132,39.6993,594800.0],["2024-02-15",40.0454,40.0454,38.3148,38.709,841100.0],["2024-02-16",38.4397,39.0839,38.084,38.4301,1442600.0],["2024-02-20",38.2859,38.5167,37.584,38.3532,793200.0],["2024-02-21",38.4397,38.9205,38.0552,38.9013,950200.0],["2024-02-22",38.6993,39.882,38.6993,39.7858,3627300.0],["2024-02-23",39.7281,39.93,38.882,39.1512,662000.0],["2024-02-26",39.0551,39.0551,38.4782,38.5744,458400.0],["2024-02-27",38.6128,38.9686,38.1417,38.9109,731600.0],["2024-02-28",38.5071,38.5263,37.8436,37.8821,682100.0],["2024-02-29",38.0936,38.8916,38.0936,38.5936,601900.0],["2024-03-01",38.5744,38.6897,37.3533,37.4783,1009500.0],["2024-03-04",37.584,37.8629,36.4976,36.5168,981300.0],["2024-03-05",36.1803,36.7476,35.8053,35.9399,893300.0],["2024-03-06",36.1899,36.7283,35.9303,36.4207,508300.0],["2024-03-07",36.7283,37.8148,36.6322,37.6033,805400.0],["2024-03-08",37.9302,38.2475,37.0552,37.1898,494600.0],["2024-03-11",37.161,37.7667,37.161,37.6802,463600.0],["2024-03-12",37.6417,37.661,37.2187,37.3725,447600.0],["2024-03-13",37.2283,37.661,37.2283,37.4302,477900.0],["2024-03-14",37.2667,37.2667,36.1803,36.5456,726900.0],["2024-03-15",36.3822,36.8822,36.0457,36.2957,892200.0],["2024-03-18",36.1707,36.3245,35.7188,35.8534,580800.0],["2024-03-19",35.8822,36.3341,35.7572,36.1322,500200.0],["2024-03-20",35.9784,37.1225,35.9495,36.9206,516900.0],["2024-03-21",37.036,37.5648,36.7956,37.4687,516000.0],["2024-03-22",37.661,37.661,36.6706,36.786,337100.0],["2024-03-25",36.6418,36.8533,36.286,36.5072,302700.0],["2024-03-26",36.7379,36.8822,36.488,36.6226,356500.0],["2024-03-27",36.911,37.3725,36.8533,37.0841,591200.0],["2024-03-28",37.2283,37.9109,37.0745,37.6129,666500.0],["2024-04-01",37.161,37.3725,36.7764,37.0745,532100.0],["2024-04-02",36.661,37.1994,36.3053,36.5649,537600.0],["2024-04-03",36.3822,36.9591,36.3822,36.8341,287600.0],["2024-04-04",36.911,37.3341,36.3918,36.5456,446600.0],["2024-04-05",36.5072,36.7764,36.411,36.661,264900.0],["2024-04-08",36.4591,37.0168,36.4591,36.6226,395500.0],["2024-04-09",36.8149,37.161,36.7476,37.0456,313100.0],["2024-04-10",36.2476,36.2572,35.19,35.4784,495700.0],["2024-04-11",35.6226,35.988,35.5265,35.5457,534900.0],["2024-04-12",35.3334,35.372,34.928,35.2465,503400.0],["2024-04-15",35.2272,35.3237,34.706,34.8894,479000.0],["2024-04-16",34.7447,35.179,34.513,34.8798,652700.0],["2024-04-17",33.7313,34.4648,33.461,34.1559,914200.0],["2024-04-18",34.3393,34.3586,33.7313,34.0305,737100.0],["2024-04-19",33.9532,34.6288,33.8374,34.6095,767200.0],["2024-04-22",34.9184,34.9666,34.0787,34.1077,507100.0],["2024-04-23",34.1173,34.7543,34.1173,34.4455,573800.0],["2024-04-24",34.2042,34.4069,33.7216,34.1559,711800.0],["2024-04-25",34.0594,34.1559,33.683,33.8567,556100.0],["2024-04-26",33.6637,34.1173,33.3645,33.5286,561000.0],["2024-04-29",33.5286,33.9919,33.3549,33.5093,582800.0],["2024-04-30",33.4031,33.4128,32.7854,33.0074,859800.0],["2024-05-01",31.9651,34.6674,31.9651,33.9436,2099200.0],["2024-05-02",34.3586,34.7157,34.2138,34.4937,777500.0],["2024-05-03",34.8605,35.5747,34.7254,35.0438,974400.0],["2024-05-06",35.2948,35.816,35.15,35.6519,864000.0],["2024-05-07",35.6422,35.98,35.2079,35.2562,1285700.0],["2024-05-08",35.0535,35.7484,34.928,35.5747,648500.0],["2024-05-09",35.7098,35.8739,35.4395,35.7001,680400.0],["2024-05-10",35.787,35.9993,35.6422,35.9028,567900.0],["2024-05-13",36.1923,36.5301,35.787,36.3371,698000.0],["2024-05-14",36.8293,37.2733,36.173,36.2503,519600.0],["2024-05-15",36.6749,36.9355,36.1923,36.2792,564000.0],["2024-05-16",36.8969,37.1382,36.5012,36.8197,853700.0],["2024-05-17",36.7425,36.9162,35.6808,36.0476,906600.0],["2024-05-20",35.8739,36.2406,35.8449,35.8739,574800.0],["2024-05-21",35.7001,35.8546,34.8798,34.9956,679600.0],["2024-05-22",35.0245,36.0572,34.8605,35.8449,1072500.0],["2024-05-23",35.9511,35.9511,35.3237,35.7677,792000.0],["2024-05-24",36.0379,36.4626,35.6229,35.8739,640600.0],["2024-05-28",35.9221,35.9993,35.4588,35.7098,489900.0],["2024-05-29",35.2755,35.4395,34.9956,35.0052,537100.0],["2024-05-30",35.2755,35.787,35.1597,35.4202,754400.0],["2024-05-31",35.787,36.2792,35.5457,36.2599,692100.0],["2024-06-03",36.646,36.7328,35.6808,35.9897,471700.0],["2024-06-04",35.9993,36.646,35.4878,35.4974,994200.0],["2024-06-05",35.594,36.009,35.343,35.8739,434600.0],["2024-06-06",35.6808,35.7677,35.4106,35.6036,637000.0],["2024-06-07",35.0245,35.6712,34.8605,35.2755,723500.0],["2024-06-10",35.2562,36.1151,35.1693,36.009,990300.0],["2024-06-11",35.7484,36.0379,35.3913,35.9125,871100.0],["2024-06-12",36.7328,37.0031,35.4106,35.4299,1139800.0],["2024-06-13",35.2465,35.4975,34.5709,34.8122,751500.0],["2024-06-14",34.4551,34.764,33.8374,34.6964,798200.0],["2024-06-17",34.6771,34.9859,34.5709,34.7929,717000.0],["2024-06-18",34.735,35.1211,34.1849,34.2331,860500.0],["2024-06-20",33.9629,34.4455,33.9243,34.2235,1162500.0],["2024-06-21",34.2235,34.764,34.098,34.5227,12667900.0],["2024-06-24",33.7216,34.5999,33.7216,34.3683,1122100.0],["2024-06-25",34.2138,34.2138,33.4803,33.876,697600.0],["2024-06-26",33.905,34.6095,33.7892,34.3007,847200.0],["2024-06-27",34.3972,34.5613,34.1366,34.4937,626800.0],["2024-06-28",34.706,34.7736,34.3489,34.5806,1469000.0],["2024-07-01",34.6581,34.7162,34.2802,34.3287,581100.0],["2024-07-02",34.3577,35.0554,34.3577,34.6969,982200.0],["2024-07-03",34.5031,35.4235,34.5031,34.7356,372200.0],["2024-07-05",34.6969,34.6969,33.9702,34.1349,426900.0],["2024-07-08",34.2318,34.4546,33.4663,33.7764,505400.0],["2024-07-09",32.4587,33.3791,32.4005,33.1466,946200.0],["2024-07-10",33.2725,33.6504,33.1563,33.5826,657300.0],["2024-07-11",34.1639,34.8325,33.8248,34.7259,774600.0],["2024-07-12",35.1425,35.4623,34.755,34.9585,598200.0],["2024-07-15",35.1716,36.1793,35.0263,35.5107,601800.0],["2024-07-16",35.8208,36.906,35.5979,36.8091,751900.0],["2024-07-17",36.4118,36.7606,36.1793,36.3246,1092200.0],["2024-07-18",36.1696,36.3731,35.2782,35.472,717400.0],["2024-07-19",35.4623,35.5592,34.9778,35.3073,786100.0],["2024-07-22",35.3073,35.627,34.7647,35.5107,745000.0],["2024-07-23",35.2879,36.1793,35.2201,35.8014,949900.0],["2024-07-24",35.8983,36.5572,35.6755,35.782,1000900.0],["2024-07-25",36.034,38.3884,35.6076,37.6424,1242300.0],["2024-07-26",37.8846,38.3206,37.3904,37.7586,616100.0],["2024-07-29",37.8458,38.5338,37.7974,38.0687,840300.0],["2024-07-30",38.369,39.3476,38.369,39.1829,1178600.0],["2024-07-31",38.9504,39.1926,37.5067,37.9718,1595100.0],["2024-08-01",37.9718,38.3981,36.625,37.1288,827000.0],["2024-08-02",36.2471,36.5184,35.4526,36.0727,1080300.0],["2024-08-05",34.4837,36.4506,34.4449,35.5495,868700.0],["2024-08-06",35.5495,36.8769,35.3073,36.0921,931500.0],["2024-08-07",36.344,36.4603,35.5107,35.6658,783900.0],["2024-08-08",35.9758,36.2084,35.5979,35.9758,544900.0],["2024-08-09",35.9855,36.6153,35.1619,35.2007,659500.0],["2024-08-12",35.2298,35.4042,34.9585,35.1716,549700.0],["2024-08-13",35.4138,35.8886,35.1038,35.7433,470900.0],["2024-08-14",35.8111,35.9274,35.0941,35.2394,391000.0],["2024-08-15",36.0436,37.2839,35.9855,36.1502,987100.0],["2024-08-16",36.1018,36.4893,35.7917,36.1987,541800.0],["2024-08-19",36.218,36.4312,36.0049,36.3537,479600.0],["2024-08-20",36.2762,36.3731,35.7433,35.9758,526500.0],["2024-08-21",36.3925,36.6444,36.1212,36.3149,435400.0],["2024-08-22",36.2277,36.5087,35.8402,35.8983,314100.0],["2024-08-23",36.0921,36.8188,35.9564,36.5959,410800.0],["2024-08-26",36.8188,36.8188,36.0824,36.1696,357000.0],["2024-08-27",36.1405,36.1405,35.3266,35.6658,348300.0],["2024-08-28",35.4914,36.189,35.3363,36.1696,880300.0],["2024-08-29",36.3343,36.3343,35.3557,35.4235,793800.0],["2024-08-30",35.7433,35.9661,35.1232,35.8111,578700.0],["2024-09-03",35.5107,36.0921,35.3073,36.063,831000.0],["2024-09-04",36.063,36.2277,35.7045,36.0436,719000.0],["2024-09-05",35.9177,35.9177,34.8906,35.191,679000.0],["2024-09-06",35.1619,35.4138,34.8034,34.8906,418000.0],["2024-09-09",34.8422,35.2394,34.5612,35.1522,745400.0],["2024-09-10",35.1813,35.2394,34.7162,35.1522,521400.0],["2024-09-11",34.9681,35.0166,34.2221,34.9391,676500.0],["2024-09-12",35.1813,35.4429,34.6678,35.2879,610000.0],["2024-09-13",35.7239,36.1793,35.627,36.1696,609000.0],["2024-09-16",36.3924,36.6637,35.8208,36.1599,735500.0],["2024-09-17",36.3343,36.7413,36.063,36.2762,626100.0],["2024-09-18",36.3731,37.1094,36.1599,36.3537,566000.0],["2024-09-19",37.061,37.0901,36.3731,36.5184,697400.0],["2024-09-20",36.1502,36.3731,35.5301,35.9952,2049000.0],["2024-09-23",36.1115,36.2956,35.7336,36.034,403300.0],["2024-09-24",36.063,36.4215,36.063,36.3053,510500.0],["2024-09-25",36.3052,36.4021,35.7433,35.8692,556800.0],["2024-09-26",35.9855,36.5281,35.8111,36.1793,704300.0],["2024-09-27",36.6444,37.6617,36.5765,37.3711,939500.0],["2024-09-30",37.4195,38.4562,37.2063,37.3904,908800.0],["2024-10-01",37.1191,37.1191,35.7627,36.3246,713800.0],["2024-10-02",36.0436,36.5281,35.8305,35.8692,444600.0],["2024-10-03",35.5011,35.8789,35.2588,35.5495,585900.0],["2024-10-04",36.1308,36.1308,34.7841,34.9875,612100.0],["2024-10-07",34.6471,35.6684,34.6471,35.4836,715700.0],["2024-10-08",35.6976,36.2715,35.4447,36.038,634900.0],["2024-10-09",35.3863,35.7559,35.0459,35.3571,729300.0],["2024-10-10",35.0945,35.2793,34.5109,34.6665,613000.0],["2024-10-11",34.8416,35.5614,34.7638,35.3377,521900.0],["2024-10-14",35.2307,35.4155,34.5985,35.3863,435700.0],["2024-10-15",35.4544,36.5341,35.4544,35.5711,661500.0],["2024-10-16",36.2326,37.0788,36.0867,36.9524,875600.0],["2024-10-17",36.8551,36.8551,36.1061,36.4174,622400.0],["2024-10-18",36.6605,36.9524,36.3201,36.7384,534100.0],["2024-10-21",36.6119,36.6995,36.0769,36.3396,625800.0],["2024-10-22",36.3104,36.7189,36.0672,36.6703,671200.0],["2024-10-23",36.6995,36.7092,35.9894,36.4466,1016700.0],["2024-10-24",36.5049,36.7675,35.6684,36.0088,734700.0],["2024-10-25",36.2326,36.5341,36.1839,36.3201,350600.0],["2024-10-28",36.4271,37.2344,36.3687,37.1372,629600.0],["2024-10-29",37.0496,37.536,36.7773,37.2636,1171900.0],["2024-10-30",35.3474,38.0029,34.5304,36.2812,1619600.0],["2024-10-31",36.3785,36.9621,35.4641,35.8824,1492100.0],["2024-11-01",35.8824,36.68,35.8824,36.5146,634100.0],["2024-11-04",36.3201,36.6897,36.0867,36.2909,608700.0],["2024-11-05",36.1645,37.0885,36.0283,37.0496,522800.0],["2024-11-06",38.5378,40.2789,38.032,40.1039,836100.0],["2024-11-07",40.2011,40.3081,39.1117,39.1312,825400.0],["2024-11-08",39.1409,39.812,39.1117,39.5494,780800.0],["2024-11-11",39.8801,41.3197,39.8607,40.6583,969800.0],["2024-11-12",40.3665,40.7945,39.8996,40.2595,843800.0],["2024-11-13",40.4054,40.5416,39.5786,39.637,695700.0],["2024-11-14",39.6759,39.7829,38.8977,39.1117,567500.0],["2024-11-15",39.3841,39.3841,38.4211,38.5378,356800.0],["2024-11-18",38.6448,39.1117,38.3725,38.5087,598100.0],["2024-11-19",38.1682,38.4989,38.0126,38.1682,345700.0],["2024-11-20",37.9834,38.3044,37.5068,37.9056,331100.0],["2024-11-21",38.0126,38.6351,37.925,38.2266,382000.0],["2024-11-22",38.5184,38.9074,38.3725,38.8394,308100.0],["2024-11-25",39.3938,40.0455,39.0825,39.1506,1158100.0],["2024-11-26",38.888,39.7537,38.5962,39.7342,666800.0],["2024-11-27",39.8023,40.0552,39.2187,39.3549,581900.0],["2024-11-29",39.6175,39.8607,39.3063,39.7634,234900.0],["2024-12-02",39.6856,39.8996,39.0728,39.8218,766700.0],["2024-12-03",39.5008,39.5592,38.9561,39.0436,576200.0],["2024-12-04",38.7907,39.0923,38.1779,38.7421,672600.0],["2024-12-05",38.9075,39.0047,38.2752,38.3433,741000.0],["2024-12-06",38.6351,38.7616,37.9056,38.2947,370200.0],["2024-12-09",38.4406,38.9075,38.0223,38.2655,484900.0],["2024-12-10",38.3238,38.8588,37.9153,38.5378,285000.0],["2024-12-11",38.674,39.0631,38.46,39.0242,550700.0],["2024-12-12",39.0047,39.0242,38.3919,38.5573,564000.0],["2024-12-13",38.4211,38.4211,37.6235,37.7694,547600.0],["2024-12-16",37.6138,37.711,37.2053,37.5068,600000.0],["2024-12-17",37.4484,37.7208,37.1566,37.2052,617000.0],["2024-12-18",37.3706,37.6235,35.8435,35.9213,696300.0],["2024-12-19",36.0088,36.3979,35.2891,35.3766,713800.0],["2024-12-20",35.221,35.7365,34.7735,34.8222,1632800.0],["2024-12-23",34.8903,35.0264,34.4817,34.8416,689300.0],["2024-12-24",34.5304,35.2307,34.5304,35.0945,145100.0],["2024-12-26",34.9389,35.542,34.8513,35.4058,395000.0],["2024-12-27",35.114,35.7268,34.9292,35.2599,396300.0],["2024-12-30",35.0653,35.0945,34.5595,34.9292,457800.0],["2024-12-31",35.1626,35.3766,34.9194,34.9389,343700.0],["2025-01-02",35.2221,35.3588,34.6459,34.6948,386300.0],["2025-01-03",35.2416,35.9642,34.6752,35.8861,919500.0],["2025-01-06",35.8861,36.2474,35.3978,35.4857,512500.0],["2025-01-07",35.31,35.6713,34.6069,34.8608,439600.0],["2025-01-08",34.4214,34.8022,34.1186,34.6264,405400.0],["2025-01-10",33.8452,34.1577,33.4937,33.6499,526400.0],["2025-01-13",33.5327,34.4995,33.4351,34.3335,479500.0],["2025-01-14",34.5288,34.9682,34.3139,34.8803,606100.0],["2025-01-15",35.7103,36.3646,35.5248,35.9349,705400.0],["2025-01-16",35.7884,36.6282,35.6908,36.5501,671000.0],["2025-01-17",35.6713,36.3646,35.3393,35.642,2462900.0],["2025-01-21",35.8177,36.3353,35.7396,36.2864,711300.0],["2025-01-22",36.1888,36.8235,36.1888,36.5501,566500.0],["2025-01-23",36.9212,37.6926,36.4525,36.638,641800.0],["2025-01-24",36.306,36.472,36.1107,36.2474,380900.0],["2025-01-27",36.1888,37.5364,36.1888,37.3313,489300.0],["2025-01-28",37.1458,37.3997,36.2474,36.345,552200.0],["2025-01-29",36.3157,36.7454,35.7201,35.9837,961500.0],["2025-01-30",35.9056,36.1497,35.4369,35.8666,599900.0],["2025-01-31",35.9642,36.14,35.0268,35.2514,695600.0],["2025-02-03",34.2749,35.2221,34.1284,34.1577,913300.0],["2025-02-04",34.1772,34.4897,33.894,34.0503,922400.0],["2025-02-05",34.2749,34.4409,33.855,34.021,717800.0],["2025-02-06",34.3432,34.7729,33.6402,33.8355,936100.0],["2025-02-07",34.4213,34.9584,32.8687,33.6304,1271800.0],["2025-02-10",33.855,34.8412,33.4546,33.728,1125100.0],["2025-02-11",33.5718,34.5385,33.4839,34.519,962700.0],["2025-02-12",33.8647,34.3725,33.5327,33.6987,613900.0],["2025-02-13",33.7866,34.0308,33.4351,33.6011,407400.0],["2025-02-14",33.7378,34.0308,33.7183,33.9917,540300.0],["2025-02-18",34.1186,34.5483,33.9136,34.2261,418100.0],["2025-02-19",33.9233,34.226,33.3277,33.357,491100.0],["2025-02-20",33.2203,33.3667,32.8687,33.2691,380100.0],["2025-02-21",33.5035,33.5035,31.6286,32.9078,918300.0],["2025-02-24",33.0054,33.1031,32.0387,32.0778,787400.0],["2025-02-25",32.2047,32.5367,31.8825,31.9801,549800.0],["2025-02-26",31.8141,32.1461,31.5505,31.7165,744200.0],["2025-02-27",31.6286,31.8434,31.3063,31.3649,371900.0],["2025-02-28",31.4431,31.8727,31.2966,31.7946,757600.0],["2025-03-03",31.8141,32.2145,31.1208,31.2185,651300.0],["2025-03-04",31.0524,31.4333,30.1736,30.3982,1191100.0],["2025-03-05",30.574,31.0232,30.3103,30.8083,959900.0],["2025-03-06",30.6619,31.5212,30.5544,31.5212,929700.0],["2025-03-07",31.3161,31.7653,30.9353,31.4431,1377300.0],["2025-03-10",31.3942,32.1266,31.3063,31.3845,1165900.0],["2025-03-11",31.1989,31.2478,29.7635,29.8025,959300.0],["2025-03-12",29.6854,29.8221,28.9237,29.1483,1142100.0],["2025-03-13",29.1971,29.4901,28.5722,28.7675,746300.0],["2025-03-14",28.9335,29.285,28.6503,29.2069,959000.0],["2025-03-17",29.119,29.617,28.9139,29.5096,725900.0],["2025-03-18",29.5096,29.5877,29.1776,29.5291,772600.0],["2025-03-19",29.5487,29.6268,28.4843,28.6503,974600.0],["2025-03-20",28.3769,28.9628,28.3378,28.5624,724600.0],["2025-03-21",28.2792,28.8944,28.0937,28.8749,1318200.0],["2025-03-24",29.1971,29.4901,29.0018,29.4217,708400.0],["2025-03-25",29.3827,29.6365,29.0506,29.2655,826500.0],["2025-03-26",29.0995,29.451,28.9921,29.2264,535600.0],["2025-03-27",29.0799,29.3241,28.8456,29.0995,653900.0],["2025-03-28",29.1092,29.3241,28.5136,28.6405,527600.0],["2025-03-31",28.2597,28.826,28.1327,28.6112,646900.0],["2025-04-01",28.3964,28.7772,27.9472,28.6503,740900.0],["2025-04-02",28.3085,29.4119,28.3085,29.3729,925800.0],["2025-04-03",28.1132,28.3378,26.4434,26.6973,1106800.0],["2025-04-04",26.17,27.3711,25.9259,27.2441,1755900.0],["2025-04-07",26.9609,27.9081,25.877,26.6387,1712300.0],["2025-04-08",27.498,27.996,26.0138,26.5118,1164200.0],["2025-04-09",26.2481,28.5429,26.004,28.1132,1700000.0],["2025-04-10",27.83,27.9765,27.0684,27.8496,1184200.0],["2025-04-11",27.7519,28.2694,26.6094,27.8105,843800.0],["2025-04-14",28.0951,28.5269,27.4376,28.0656,819700.0],["2025-04-15",27.9969,28.1343,27.2021,27.3002,587000.0],["2025-04-16",27.3002,27.5455,26.6231,26.8488,1017400.0],["2025-04-17",26.8488,27.9773,26.8488,27.7712,1184800.0],["2025-04-21",27.5161,27.9675,26.8782,27.575,1045900.0],["2025-04-22",27.732,28.0755,27.3591,27.9675,693000.0],["2025-04-23",28.6544,29.1156,27.6142,27.732,807500.0],["2025-04-24",27.7222,28.3895,27.5063,28.3012,575500.0],["2025-04-25",27.732,27.7909,26.9666,27.0353,631400.0],["2025-04-28",27.1726,27.624,26.9862,27.5161,1073500.0],["2025-04-29",27.5259,27.732,26.8881,27.1432,1421200.0],["2025-04-30",24.1698,24.6801,22.5899,24.1993,3528600.0],["2025-05-01",24.0619,24.6605,23.9637,24.4348,2027700.0],["2025-05-02",24.582,25.8871,24.5427,25.5731,1722800.0],["2025-05-05",25.2689,25.7792,24.8469,25.21,1076300.0],["2025-05-06",24.8764,25.0726,24.5427,24.6997,1097400.0],["2025-05-07",24.7488,25.2689,24.6801,24.8666,1183400.0],["2025-05-08",25.0923,26.0049,24.8862,25.9166,945500.0],["2025-05-09",25.946,26.0834,25.6025,25.7301,793900.0],["2025-05-12",27.2413,28.1049,26.8096,27.6535,1346200.0],["2025-05-13",27.8007,27.8007,27.2315,27.5161,1305100.0],["2025-05-14",27.3689,27.6535,26.7212,27.6044,822800.0],["2025-05-15",27.5357,27.6927,26.996,27.4867,806700.0],["2025-05-16",27.4768,27.624,27.261,27.3297,978800.0],["2025-05-19",27.0647,27.1923,26.7899,27.0353,596300.0],["2025-05-20",26.9469,27.104,26.6133,26.6624,994500.0],["2025-05-21",26.368,26.417,25.6712,25.7399,944300.0],["2025-05-22",25.8184,25.8184,25.524,25.6712,675600.0],["2025-05-23",25.1511,25.5535,25.0923,25.2787,696900.0],["2025-05-27",25.7007,25.9754,25.3965,25.8675,611400.0],["2025-05-28",25.9067,26.1815,25.6418,25.6614,707900.0],["2025-05-29",25.681,25.7792,25.3768,25.7595,932700.0],["2025-05-30",25.7301,25.8969,25.4161,25.4652,1298600.0],["2025-06-02",26.5839,26.5839,25.2591,25.4848,1161800.0],["2025-06-03",25.4652,26.5642,25.3278,26.3287,847700.0],["2025-06-04",26.4465,26.6133,26.0834,26.525,836900.0],["2025-06-05",26.4661,26.5544,26.2306,26.4857,1246300.0],["2025-06-06",26.9273,27.0941,26.0834,26.3483,732200.0],["2025-06-09",26.5544,27.2806,26.4268,26.839,653000.0],["2025-06-10",26.9862,27.7712,26.7899,27.6339,836900.0],["2025-06-11",27.8105,27.889,26.7409,26.9469,1069800.0],["2025-06-12",26.8194,27.31,26.3483,27.2708,740800.0],["2025-06-13",27.0058,27.3983,26.5839,27.0843,1219000.0],["2025-06-16",27.261,27.9871,26.8881,27.7909,862200.0],["2025-06-17",27.5946,27.8596,27.0353,27.2217,755000.0],["2025-06-18",27.2806,27.7614,27.2021,27.4572,862300.0],["2025-06-20",27.6535,27.9283,26.682,26.7409,1263400.0],["2025-06-23",26.7212,27.2511,26.4955,27.1236,638700.0],["2025-06-24",27.261,27.3493,26.1717,27.0353,893900.0],["2025-06-25",26.9666,26.9764,26.5152,26.6133,1049500.0],["2025-06-26",26.6133,26.9371,26.5348,26.9077,684800.0],["2025-06-27",27.0353,27.3395,26.8194,27.0843,1232100.0],["2025-06-30",27.0843,27.1825,26.5544,26.8488,852300.0],["2025-07-01",26.5152,28.6937,26.417,27.9773,1186100.0],["2025-07-02",28.1147,28.7722,27.8399,28.7035,751300.0],["2025-07-03",28.8899,29.1156,28.2619,28.5269,439500.0],["2025-07-07",28.2015,28.7734,27.8465,27.9056,871300.0],["2025-07-08",27.9451,28.5663,27.8268,28.4184,956800.0],["2025-07-09",28.4874,28.9016,28.231,28.8424,953500.0],["2025-07-10",28.7832,30.075,28.7438,29.5622,839700.0],["2025-07-11",29.2664,29.2861,28.6452,28.9607,567000.0],["2025-07-14",28.7832,28.8424,28.2015,28.3198,606200.0],["2025-07-15",28.3494,28.5367,27.4915,27.5112,589900.0],["2025-07-16",27.738,28.0733,27.3041,27.6295,661300.0],["2025-07-17",27.6986,28.1226,27.452,27.8366,699200.0],["2025-07-18",28.2606,28.3987,27.1365,27.3436,1034600.0],["2025-07-21",27.5309,27.8662,27.4225,27.4422,621900.0],["2025-07-22",27.6,28.3001,27.5211,28.0437,791400.0],["2025-07-23",28.3001,28.5466,28.0831,28.231,949900.0],["2025-07-24",28.231,28.517,28.0437,28.4973,913400.0],["2025-07-25",29.0298,29.0988,28.3001,28.9213,910100.0],["2025-07-28",28.8227,28.8227,28.1719,28.2113,897900.0],["2025-07-29",28.1028,28.1028,27.0379,27.4225,1725700.0],["2025-07-30",29.5129,29.5129,26.89,27.2154,2349700.0],["2025-07-31",26.89,27.4126,26.604,27.3337,1285900.0],["2025-08-01",27.1069,27.3633,26.3575,26.4758,1331100.0],["2025-08-04",26.4561,26.8998,26.3674,26.6533,821100.0],["2025-08-05",26.6435,27.2154,26.4364,27.2055,847300.0],["2025-08-06",27.2351,27.3633,27.0576,27.2154,647700.0],["2025-08-07",27.4225,27.4225,26.2688,26.3181,814100.0],["2025-08-08",26.3378,26.4265,26.0913,26.2293,793000.0],["2025-08-11",26.1504,26.2688,25.4701,25.6673,860900.0],["2025-08-12",26.2392,27.2647,26.2096,27.1562,1238100.0],["2025-08-13",27.1562,28.3001,26.8801,28.2705,960500.0],["2025-08-14",27.8859,28.0338,27.4619,27.9155,930400.0],["2025-08-15",28.0634,28.2705,27.4718,27.6197,917900.0],["2025-08-18",27.7183,27.9155,27.4126,27.4915,677200.0],["2025-08-19",27.7084,28.9706,27.7084,28.3395,900000.0],["2025-08-20",28.2113,28.4381,27.2746,27.2746,700500.0],["2025-08-21",27.1661,27.7577,26.9393,27.7183,554000.0],["2025-08-22",27.9451,29.7693,27.9451,29.1382,900700.0],["2025-08-25",28.9607,29.1185,28.4381,28.5466,590700.0],["2025-08-26",28.4282,28.7734,28.3001,28.586,761900.0],["2025-08-27",28.4085,28.9016,28.2212,28.4283,461700.0],["2025-08-28",28.4283,28.4283,27.8366,28.3296,565700.0],["2025-08-29",28.4283,28.7339,28.3001,28.448,561300.0],["2025-09-02",28.1522,28.3198,27.8958,28.1127,433000.0],["2025-09-03",27.9451,28.3494,27.738,28.0733,367600.0],["2025-09-04",28.0733,28.4578,27.6,28.4184,459000.0],["2025-09-05",28.4184,29.3058,28.024,28.2113,566700.0],["2025-09-08",28.2803,28.2803,27.5408,28.2113,570200.0],["2025-09-09",28.2409,28.5269,27.8958,27.9747,613800.0],["2025-09-10",27.5704,27.738,26.89,27.3239,898400.0],["2025-09-11",27.2647,28.3789,27.2154,28.3001,740000.0],["2025-09-12",28.1226,28.2015,27.5309,27.6197,557700.0],["2025-09-15",27.7084,28.0535,27.5802,27.9254,589800.0],["2025-09-16",28.0437,28.3198,27.7873,28.1522,551200.0],["2025-09-17",28.1324,28.6156,27.1661,27.245,646600.0],["2025-09-18",27.4225,27.807,27.0182,27.1365,733800.0],["2025-09-19",27.1365,27.1661,26.5646,26.6336,1844100.0],["2025-09-22",26.5843,26.7815,26.1899,26.3082,785200.0],["2025-09-23",26.4758,26.7717,26.042,26.2984,804700.0],["2025-09-24",26.0913,26.3082,25.618,26.0814,699900.0],["2025-09-25",25.9631,26.1307,25.618,25.8842,618100.0],["2025-09-26",25.8842,26.2786,25.7462,25.8941,731200.0],["2025-09-29",26.0321,26.1209,25.3912,25.8743,777300.0],["2025-09-30",25.7166,26.0913,25.6081,25.9532,883400.0],["2025-10-01",25.6278,25.8842,25.3517,25.618,594100.0],["2025-10-02",25.7757,26.1899,25.5884,26.1209,865600.0],["2025-10-03",26.0913,27.6986,26.0913,27.0675,2309800.0],["2025-10-06",26.9188,28.3857,26.8693,28.2568,1056300.0],["2025-10-07",27.8901,28.2073,27.1765,27.5135,757100.0],["2025-10-08",26.3638,28.9209,26.3539,28.7425,2016600.0],["2025-10-09",28.792,28.9506,27.9595,27.9991,1654600.0],["2025-10-10",27.7613,28.0883,26.2349,26.2944,911400.0],["2025-10-13",26.4629,26.7503,25.6997,26.1755,1435400.0],["2025-10-14",25.8088,26.5521,25.7592,26.3043,1161300.0],["2025-10-15",25.6997,26.4332,25.6502,26.0466,1434900.0],["2025-10-16",27.1567,27.6919,26.8593,27.563,1811800.0],["2025-10-17",27.6027,27.7216,26.9287,27.5928,3504500.0],["2025-10-20",27.682,28.2172,27.6027,27.9991,1675500.0],["2025-10-21",27.9496,28.9209,27.7613,28.574,1725700.0],["2025-10-22",28.4352,28.6929,28.0586,28.0982,1428900.0],["2025-10-23",27.8901,27.8901,26.7008,27.117,1255500.0],["2025-10-24",27.1963,27.4639,26.899,27.4342,881100.0],["2025-10-27",27.4045,27.6721,27.1071,27.2261,719600.0],["2025-10-28",27.4937,27.4937,26.8693,27.008,1018500.0],["2025-10-29",26.9684,27.2558,26.3142,26.6512,3467900.0],["2025-10-30",26.7404,26.7404,24.9762,25.1645,3367900.0],["2025-10-31",23.6382,26.0764,23.2913,25.9673,2477900.0],["2025-11-03",25.7196,25.9376,24.9564,25.4619,1531300.0],["2025-11-04",25.442,26.0665,25.3033,26.0565,1028700.0],["2025-11-05",26.1557,26.5719,25.7196,26.4034,1211900.0],["2025-11-06",26.225,26.2845,25.333,25.3628,772900.0],["2025-11-07",25.224,26.0268,25.1744,25.9673,993500.0],["2025-11-10",26.0169,26.0169,25.006,25.1249,1119800.0],["2025-11-11",25.2636,25.2636,24.0446,24.5996,964300.0],["2025-11-12",24.6293,25.1744,24.5699,24.9267,1271900.0],["2025-11-13",24.778,25.2141,24.2923,24.4212,695500.0],["2025-11-14",24.3815,24.5798,23.8364,24.1338,617400.0],["2025-11-17",24.1239,24.1932,23.4301,23.4598,639000.0],["2025-11-18",23.4003,23.8265,23.103,23.549,675900.0],["2025-11-19",23.6382,23.6481,22.9345,23.0634,541400.0],["2025-11-20",23.0931,23.6283,22.9246,22.9444,1076400.0],["2025-11-21",22.9841,24.4807,22.8552,24.2923,1182000.0],["2025-11-24",24.6789,24.6789,23.9851,24.3023,939900.0],["2025-11-25",24.5203,25.3132,24.3221,24.9762,640800.0],["2025-11-26",24.7582,25.5213,24.7582,25.3132,845700.0],["2025-11-28",25.3033,25.4024,25.0357,25.333,384400.0],["2025-12-01",25.006,25.9971,25.006,25.5808,805900.0],["2025-12-02",25.8286,27.1468,25.333,26.9386,1583100.0],["2025-12-03",26.9981,29.0497,26.9981,28.5343,1884100.0],["2025-12-04",28.6136,29.0398,28.4055,28.5343,1364300.0],["2025-12-05",28.4253,29.3371,28.4253,29.3074,900700.0],["2025-12-08",29.5552,29.9913,28.9803,29.0398,1273200.0],["2025-12-09",28.8713,29.5849,28.7425,28.8713,776600.0],["2025-12-10",28.8119,29.8426,28.7425,29.6444,1319300.0],["2025-12-11",29.8823,30.8139,29.8823,30.3877,873000.0],["2025-12-12",30.6157,30.9725,30.0012,30.4274,808500.0],["2025-12-15",30.4968,30.6256,30.0508,30.4076,844800.0],["2025-12-16",30.4968,30.9725,29.9021,30.1499,1146900.0],["2025-12-17",30.0111,30.6157,29.9715,30.2688,872900.0],["2025-12-18",30.5364,31.2005,30.3679,30.7644,917100.0],["2025-12-19",30.467,30.7049,29.3669,30.021,1864300.0],["2025-12-22",29.9913,30.586,29.9814,30.2292,914700.0],["2025-12-23",30.2093,30.5067,30.0607,30.2192,609100.0],["2025-12-24",30.13,30.4373,30.1201,30.3084,216500.0],["2025-12-26",30.1102,30.4472,30.0607,30.2886,609100.0],["2025-12-29",30.3084,30.4472,30.0408,30.4175,915500.0],["2025-12-30",30.2688,30.4968,29.912,30.0508,501500.0],["2025-12-31",30.1499,30.1499,29.7237,29.7435,553500.0],["2026-01-02",29.7435,30.4472,29.5255,30.3382,648000.0],["2026-01-05",30.2983,32.2499,30.1888,31.9611,1044300.0],["2026-01-06",32.23,32.9767,32.2001,32.6581,1240400.0],["2026-01-07",32.688,32.8274,31.8815,32.1105,884700.0],["2026-01-08",31.6624,33.0862,31.6624,32.8771,633600.0],["2026-01-09",32.8572,33.3451,32.5784,33.0962,660300.0],["2026-01-12",32.8572,33.2256,32.4888,32.907,985300.0],["2026-01-13",33.0862,33.3451,32.6183,33.0763,599400.0],["2026-01-14",32.9668,33.4049,32.5984,32.9468,1178400.0],["2026-01-15",33.1061,33.5542,32.8771,33.3949,1220400.0],["2026-01-16",32.9668,33.4745,32.6979,32.9966,2874200.0],["2026-01-20",32.2399,32.7477,31.8416,32.0906,974800.0],["2026-01-21",32.3693,34.2014,32.3693,33.7832,1179700.0],["2026-01-22",33.8031,34.5399,33.5442,34.5001,1291000.0],["2026-01-23",34.5001,34.6295,33.6538,33.6936,1099600.0],["2026-01-26",33.5741,33.8629,32.8373,33.2455,651500.0],["2026-01-27",33.1062,33.3451,32.7875,32.8672,692100.0],["2026-01-28",33.4447,35.0079,33.1161,34.1815,1763200.0],["2026-01-29",34.8984,35.7347,34.1516,34.4901,1561800.0],["2026-01-30",33.4447,34.5001,32.9369,34.1018,1375500.0],["2026-02-02",34.1018,36.3421,34.072,36.2226,1416600.0],["2026-02-03",35.8741,37.4174,35.8741,37.0191,1845500.0],["2026-02-04",37.3875,38.2239,37.0689,37.6663,2381800.0],["2026-02-05",37.6464,38.2837,37.3676,37.7062,2041400.0],["2026-02-06",34.2512,36.1629,33.0365,34.6096,2916000.0],["2026-02-09",35.1572,35.5555,34.0819,35.4161,2132200.0],["2026-02-10",35.3763,36.0235,34.7291,34.7689,1210000.0],["2026-02-11",34.8386,36.1131,34.1118,34.301,1158800.0],["2026-02-12",34.8585,35.2966,30.9356,32.4689,2768900.0],["2026-02-13",32.5784,33.7235,32.4092,33.0663,1224200.0],["2026-02-17",33.3551,33.8131,33.0265,33.594,1033900.0],["2026-02-18",33.7235,33.9525,33.2455,33.7932,930100.0],["2026-02-19",33.7932,34.7888,33.1858,34.53,990500.0],["2026-02-20",34.3906,35.7347,33.7932,35.2767,928900.0],["2026-02-23",34.9979,35.0676,32.5287,32.6581,1170400.0],["2026-02-24",32.7776,33.3551,32.6681,33.0365,1318100.0],["2026-02-25",33.2854,33.2854,32.3594,32.5087,828200.0],["2026-02-26",32.688,34.5001,32.5386,34.1118,938200.0],["2026-02-27",33.6836,35.0875,33.5044,34.9382,1343800.0],["2026-03-02",34.1616,34.749,33.4945,34.4503,924800.0],["2026-03-03",33.604,34.5797,33.0962,34.3806,800700.0],["2026-03-04",34.4901,35.1672,34.2014,34.3707,767700.0],["2026-03-05",34.2313,34.3707,32.8672,33.0464,1026500.0],["2026-03-06",32.0906,32.0906,30.2187,30.6667,1383200.0],["2026-03-09",30.6667,31.0949,29.2728,31.0849,1119700.0],["2026-03-10",30.846,31.9014,30.6966,30.9953,796300.0],["2026-03-11",30.9057,30.9057,28.8646,29.4719,1687100.0],["2026-03-12",28.9044,29.5217,27.6598,27.6996,1213700.0],["2026-03-13",27.9983,28.088,26.5845,27.5005,1772000.0],["2026-03-16",27.8689,27.9585,26.9628,27.1421,1191400.0],["2026-03-17",27.6499,27.8988,26.8035,27.2018,925500.0],["2026-03-18",26.8832,27.5802,26.7737,27.0425,1045700.0],["2026-03-19",26.7836,27.1918,26.5048,27.0425,969000.0],["2026-03-20",27.2217,27.2914,26.6442,27.0525,1666400.0],["2026-03-23",28.0581,28.775,27.7196,27.9087,823000.0],["2026-03-24",27.6299,29.3425,27.3312,28.7451,1332700.0],["2026-03-25",29.2031,29.2628,28.4165,29.0139,838700.0],["2026-03-26",28.3767,29.0438,28.3568,28.7152,852000.0],["2026-03-27",28.317,28.6654,28.078,28.4763,562600.0],["2026-03-30",28.6754,28.9343,28.2572,28.5161,961500.0],["2026-03-31",28.9442,29.7607,28.5161,29.2828,1061100.0],["2026-04-01",29.7308,30.3481,29.1932,29.5616,689800.0],["2026-04-02",28.9343,30.3979,28.8944,30.3282,734800.0],["2026-04-06",30.2585,31.1347,29.9797,30.8559,699300.0],["2026-04-07",30.8659,31.4135,30.4676,30.7165,876200.0],["2026-04-08",32.1403,32.8074,31.6226,31.6425,1002100.0],["2026-04-09",31.4235,31.8914,31.2542,31.5131,911800.0],["2026-04-10",31.6326,32.3594,31.5728,32.22,997900.0],["2026-04-13",32.17,32.37,31.06,31.8,1034100.0],["2026-04-14",31.77,32.5,31.41,31.76,1060300.0],["2026-04-15",31.45,31.72,30.69,30.83,1033900.0],["2026-04-16",30.95,32.65,30.95,32.49,990900.0],["2026-04-17",32.98,33.37,32.28,32.58,1528000.0],["2026-04-20",32.37,33.66,32.29,33.5,596400.0],["2026-04-21",33.57,34.32,33.23,33.5,647000.0],["2026-04-22",33.98,34.21,33.01,33.23,605500.0],["2026-04-23",33.58,34.37,33.33,33.91,924000.0],["2026-04-24",33.9,34.33,33.53,33.83,696600.0],["2026-04-27",33.85,34.39,33.73,34.14,895100.0],["2026-04-28",34.36,34.73,33.82,34.4,1059400.0],["2026-04-29",38.46,38.46,35.9,36.39,2244700.0],["2026-04-30",35.97,36.97,35.62,36.87,1708600.0],["2026-05-01",37.3,37.38,35.78,35.91,1287000.0],["2026-05-04",35.37,35.59,34.19,34.39,1437900.0],["2026-05-05",34.44,35.36,34.35,34.67,1297800.0],["2026-05-06",35.03,36.69,35.03,36.4,1565800.0],["2026-05-07",36.43,36.68,36.08,36.38,1268300.0],["2026-05-08",36.32,36.86,35.83,36.42,997600.0],["2026-05-11",36.39,36.52,35.01,35.41,761100.0],["2026-05-12",35.44,35.44,33.32,34.12,1203000.0],["2026-05-13",34.14,34.81,34.12,34.58,691800.0],["2026-05-14",34.85,37.88,34.1,37.15,2432700.0],["2026-05-15",37.15,37.68,36.6,37.31,1015000.0],["2026-05-18",37.29,38.35,36.93,37.86,1009000.0],["2026-05-19",37.77,38.68,36.89,37.77,951800.0],["2026-05-20",38.07,40.0,37.97,39.97,1204900.0],["2026-05-21",39.87,40.09,39.05,39.82,1470100.0],["2026-05-22",40.0,40.11,39.3,39.79,803700.0],["2026-05-26",40.37,41.16,39.96,40.76,1688500.0],["2026-05-27",41.0,41.49,40.51,40.92,1028400.0],["2026-05-28",40.61,41.61,40.28,41.52,700900.0],["2026-05-29",41.06,42.01,40.58,41.51,1348500.0],["2026-06-01",41.51,42.55,40.91,42.52,989100.0],["2026-06-02",42.95,43.27,41.89,42.99,790100.0],["2026-06-03",42.97,43.42,42.64,43.03,560600.0],["2026-06-04",43.56,43.71,43.08,43.23,566700.0],["2026-06-05",43.47,44.15,43.07,43.46,740000.0],["2026-06-08",43.76,44.75,43.23,44.51,1044100.0],["2026-06-09",44.75,45.27,42.49,43.5,1194300.0],["2026-06-10",42.33,43.25,41.11,42.75,1272300.0],["2026-06-11",42.68,43.91,42.56,43.84,691500.0],["2026-06-12",44.1,44.8,43.4,43.96,729600.0],["2026-06-15",44.21,44.21,42.73,43.07,698500.0],["2026-06-16",43.15,43.86,41.66,42.12,1191600.0],["2026-06-17",42.12,42.12,39.68,39.88,1225100.0],["2026-06-18",40.39,41.0,40.14,40.69,1376500.0],["2026-06-22",40.32,41.22,40.18,40.86,735800.0],["2026-06-23",41.57,41.59,40.78,41.03,962400.0],["2026-06-24",40.99,41.76,40.73,40.99,915300.0],["2026-06-25",41.25,42.46,41.25,42.2,1078600.0],["2026-06-26",41.99,43.1,41.91,42.77,3362400.0],["2026-06-29",42.13,43.76,42.11,43.73,890500.0],["2026-06-30",43.48,43.91,42.57,43.61,850500.0],["2026-07-01",44.25,44.52,42.87,43.82,1129400.0],["2026-07-02",43.82,44.05,42.48,43.2,639200.0],["2026-07-06",43.57,43.97,42.54,42.99,594882.752322],["2026-07-07",43.02,43.92,42.72,43.32,839508.780751],["2026-07-08",43.47,43.9,41.92,43.16,1084312.996873],["2026-07-09",43.49,45.15,43.49,44.78,1096385.916894],["2026-07-10",45.01,45.2,43.47,43.85,614006.739553],["2026-07-13",43.94,44.5,43.62,44.09,789017.542444],["2026-07-14",44.61,44.87,44.09,44.8,682253.710583],["2026-07-15",44.8,45.2499,43.525,43.61,829821.475496],["2026-07-16",44.29,46.17,44.19,45.99,957440.40353],["2026-07-17",45.12,46.22,45.1,46.04,1625131.802821],["2026-07-20",46.01,46.87,45.11,46.31,1764609.931375],["2026-07-21",46.31,47.49,45.59,47.29,1514886.274901],["2026-07-22",47.01,47.279,45.73,45.82,967278.88992],["2026-07-23",46.11,46.365,43.83,43.91,1992017.89389],["2026-07-24",43.685,44.09,42.285,42.42,1601994.958386],["2026-07-27",42.42,42.6335,39.91,40.43,1459114.312464],["2026-07-28",40.04,40.04,38.1,38.31,2804694.86479],["2026-07-29",37.2,37.585,35.74,36.65,3167681.394841],["2026-07-30",37.38,37.54,35.895,36.88,2111687.97777],["2026-07-31",37.27,38.61,37.1154,37.42,1667094.147389]]}