{"t":"WTRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.065,0.0699,0.065,0.065,1590166.0],["1980-03-18",0.065,0.0684,0.0645,0.0684,1286699.0],["1980-03-19",0.0694,0.0709,0.0694,0.0694,1735830.0],["1980-03-20",0.0694,0.0704,0.0684,0.0689,667627.0],["1980-03-21",0.0682,0.0682,0.0665,0.0665,667627.0],["1980-03-24",0.066,0.066,0.0601,0.0601,1845078.0],["1980-03-25",0.0601,0.0625,0.0601,0.0606,1772246.0],["1980-03-26",0.0606,0.0608,0.0601,0.0601,1141035.0],["1980-03-27",0.0601,0.0601,0.0537,0.0571,2148545.0],["1980-03-28",0.0571,0.0591,0.0571,0.0591,2779756.0],["1980-03-31",0.0591,0.0596,0.0583,0.0588,1165312.0],["1980-04-01",0.0593,0.061,0.0593,0.0606,4515586.0],["1980-04-02",0.0613,0.0657,0.0613,0.0657,1141035.0],["1980-04-03",0.067,0.0689,0.067,0.0672,1371670.0],["1980-04-07",0.067,0.067,0.0662,0.0662,1614443.0],["1980-04-08",0.0662,0.0672,0.0655,0.0672,813291.0],["1980-04-09",0.0672,0.0694,0.067,0.0694,1432363.0],["1980-04-10",0.0699,0.0709,0.0699,0.0706,679766.0],["1980-04-11",0.0706,0.0709,0.0684,0.0684,2342764.0],["1980-04-14",0.0682,0.0682,0.0672,0.0679,752598.0],["1980-04-15",0.067,0.067,0.066,0.0665,182080.0],["1980-04-16",0.0665,0.0665,0.0655,0.0655,1189590.0],["1980-04-17",0.065,0.065,0.064,0.0645,1480918.0],["1980-04-18",0.0647,0.0652,0.0647,0.0647,242773.0],["1980-04-21",0.0647,0.0647,0.0645,0.0647,473408.0],["1980-04-22",0.0647,0.0682,0.0635,0.0682,2294209.0],["1980-04-23",0.0674,0.0674,0.065,0.065,2464150.0],["1980-04-24",0.0652,0.067,0.0652,0.067,473408.0],["1980-04-25",0.067,0.0674,0.0662,0.0667,582656.0],["1980-04-28",0.0667,0.067,0.0665,0.0665,303467.0],["1980-04-29",0.067,0.0677,0.067,0.0677,315605.0],["1980-04-30",0.0679,0.0694,0.0679,0.0689,534102.0],["1980-05-01",0.0689,0.0699,0.0684,0.0684,364160.0],["1980-05-02",0.0665,0.0665,0.0645,0.0647,813291.0],["1980-05-05",0.0647,0.0665,0.0645,0.0665,2184961.0],["1980-05-06",0.0665,0.0667,0.0655,0.0665,1383809.0],["1980-05-07",0.0665,0.0674,0.0665,0.0674,971094.0],["1980-05-08",0.0674,0.0689,0.065,0.066,934678.0],["1980-05-09",0.066,0.066,0.065,0.0655,279189.0],["1980-05-12",0.0652,0.0652,0.0638,0.0645,1068203.0],["1980-05-13",0.0645,0.0655,0.064,0.0647,1056064.0],["1980-05-14",0.0647,0.067,0.0647,0.0662,728320.0],["1980-05-15",0.0662,0.0665,0.0655,0.0657,303467.0],["1980-05-16",0.0655,0.0655,0.0645,0.0645,3896514.0],["1980-05-19",0.0645,0.0645,0.064,0.0645,704043.0],["1980-05-20",0.0642,0.0642,0.063,0.063,1128896.0],["1980-05-21",0.063,0.063,0.0623,0.0625,691904.0],["1980-05-22",0.0625,0.0625,0.062,0.062,716182.0],["1980-05-23",0.0615,0.0615,0.0606,0.061,5644482.0],["1980-05-27",0.061,0.061,0.0596,0.0601,5013271.0],["1980-05-28",0.0603,0.0655,0.0603,0.065,5899395.0],["1980-05-29",0.065,0.0684,0.061,0.063,15464668.0],["1980-05-30",0.063,0.0635,0.0615,0.0625,1395947.0],["1980-06-02",0.0625,0.0647,0.0615,0.0642,5049687.0],["1980-06-03",0.0642,0.0645,0.0635,0.064,2330625.0],["1980-06-04",0.064,0.065,0.0633,0.065,1480918.0],["1980-06-05",0.065,0.0655,0.0647,0.0655,3750850.0],["1980-06-06",0.0655,0.0657,0.0652,0.0655,2706924.0],["1980-06-09",0.0655,0.0657,0.0642,0.0652,1104619.0],["1980-06-10",0.0652,0.0657,0.064,0.0657,1153174.0],["1980-06-11",0.0657,0.066,0.0647,0.066,971094.0],["1980-06-12",0.066,0.0667,0.066,0.066,1262422.0],["1980-06-13",0.0665,0.0699,0.0665,0.0699,2112129.0],["1980-06-16",0.0699,0.0709,0.0697,0.0702,1881494.0],["1980-06-17",0.0709,0.0729,0.0709,0.0729,6651992.0],["1980-06-18",0.0729,0.0738,0.0721,0.0734,1250283.0],["1980-06-19",0.0734,0.0734,0.0719,0.0724,2099990.0],["1980-06-20",0.0719,0.0719,0.0711,0.0711,801152.0],["1980-06-23",0.0711,0.0711,0.0702,0.0709,789014.0],["1980-06-24",0.0704,0.0704,0.0699,0.0704,813291.0],["1980-06-25",0.0704,0.0729,0.0699,0.0726,1189590.0],["1980-06-26",0.0726,0.0736,0.0724,0.0736,1590166.0],["1980-06-27",0.0729,0.0729,0.0724,0.0724,376299.0],["1980-06-30",0.0724,0.0724,0.0714,0.0714,1954326.0],["1980-07-01",0.0714,0.0719,0.0709,0.0709,376299.0],["1980-07-02",0.0709,0.0714,0.0704,0.0714,728320.0],["1980-07-03",0.0721,0.0743,0.0721,0.0743,449131.0],["1980-07-07",0.0743,0.0756,0.0741,0.0748,691904.0],["1980-07-08",0.0748,0.0753,0.0741,0.0743,922539.0],["1980-07-09",0.0743,0.0768,0.0736,0.0768,2306348.0],["1980-07-10",0.0768,0.0768,0.0753,0.0753,582656.0],["1980-07-11",0.0753,0.0758,0.0743,0.0756,1056064.0],["1980-07-14",0.0756,0.0756,0.0748,0.0756,910400.0],["1980-07-15",0.0758,0.0775,0.0758,0.0775,2002881.0],["1980-07-16",0.0773,0.0773,0.0763,0.0763,1383809.0],["1980-07-17",0.0761,0.0761,0.0751,0.0761,364160.0],["1980-07-18",0.0761,0.0778,0.0753,0.0773,6639854.0],["1980-07-21",0.0773,0.0793,0.0766,0.0793,1905771.0],["1980-07-22",0.0802,0.0817,0.0802,0.081,4819053.0],["1980-07-23",0.081,0.0837,0.0793,0.083,4321367.0],["1980-07-24",0.083,0.0837,0.0822,0.0827,2112129.0],["1980-07-25",0.0812,0.0812,0.0793,0.0807,1578027.0],["1980-07-28",0.0807,0.0812,0.0798,0.081,1650859.0],["1980-07-29",0.081,0.0822,0.0805,0.0817,813291.0],["1980-07-30",0.0822,0.0844,0.0822,0.0844,3265303.0],["1980-07-31",0.0837,0.0837,0.0827,0.0827,1493057.0],["1980-08-01",0.0827,0.083,0.082,0.082,230635.0],["1980-08-04",0.082,0.0822,0.081,0.0822,1602305.0],["1980-08-05",0.0822,0.0852,0.0822,0.0837,1905771.0],["1980-08-06",0.0834,0.0834,0.0827,0.0834,1553750.0],["1980-08-07",0.0837,0.0854,0.0837,0.0847,1565889.0],["1980-08-08",0.0849,0.0864,0.0849,0.0864,1760107.0],["1980-08-11",0.0862,0.0862,0.0852,0.0862,1189590.0],["1980-08-12",0.0866,0.0881,0.0866,0.0881,8654873.0],["1980-08-13",0.0876,0.0876,0.0866,0.0866,1274561.0],["1980-08-14",0.0866,0.0889,0.0866,0.0889,1116758.0],["1980-08-15",0.0901,0.0923,0.0901,0.0908,1626582.0],["1980-08-18",0.0908,0.0908,0.0901,0.0901,2099990.0],["1980-08-19",0.0901,0.0901,0.0891,0.0891,1444502.0],["1980-08-20",0.0891,0.0891,0.0881,0.0891,1286699.0],["1980-08-21",0.0891,0.0906,0.0889,0.0906,776875.0],["1980-08-22",0.0906,0.0916,0.0903,0.0916,1201729.0],["1980-08-25",0.0916,0.0916,0.0911,0.0911,218496.0],["1980-08-26",0.0911,0.0923,0.0908,0.0918,449131.0],["1980-08-27",0.0908,0.0908,0.0886,0.0886,1942187.0],["1980-08-28",0.0884,0.0884,0.0857,0.0864,716182.0],["1980-08-29",0.0857,0.0857,0.0839,0.0844,631211.0],["1980-09-02",0.0849,0.0862,0.0849,0.0852,412715.0],["1980-09-03",0.0852,0.0901,0.0852,0.0896,1905771.0],["1980-09-04",0.0896,0.0935,0.0896,0.0906,2294209.0],["1980-09-05",0.0906,0.0911,0.0891,0.0901,461270.0],["1980-09-08",0.0901,0.0911,0.0894,0.0894,631211.0],["1980-09-09",0.0889,0.0889,0.0876,0.0886,473408.0],["1980-09-10",0.0886,0.0891,0.0881,0.0889,2682646.0],["1980-09-11",0.0889,0.0911,0.0886,0.0911,861846.0],["1980-09-12",0.0913,0.0923,0.0913,0.0923,327744.0],["1980-09-15",0.0926,0.094,0.0926,0.0935,521963.0],["1980-09-16",0.0935,0.096,0.0935,0.095,2354902.0],["1980-09-17",0.0955,0.0975,0.0955,0.0975,606934.0],["1980-09-18",0.0985,0.1004,0.0985,0.0999,3107500.0],["1980-09-19",0.1009,0.1024,0.1009,0.1022,1298838.0],["1980-09-22",0.1022,0.1044,0.1022,0.1034,2051436.0],["1980-09-23",0.1034,0.1044,0.1004,0.1004,3665879.0],["1980-09-24",0.0999,0.0999,0.098,0.098,1031787.0],["1980-09-25",0.098,0.0985,0.0975,0.0975,655488.0],["1980-09-26",0.095,0.095,0.0935,0.0943,1784385.0],["1980-09-29",0.0935,0.0935,0.0906,0.0911,3180332.0],["1980-09-30",0.0911,0.0955,0.0911,0.0955,2561260.0],["1980-10-01",0.0955,0.097,0.095,0.095,582656.0],["1980-10-02",0.095,0.096,0.0948,0.096,643350.0],["1980-10-03",0.096,0.0975,0.096,0.0965,449131.0],["1980-10-06",0.0965,0.0972,0.096,0.0965,254912.0],["1980-10-07",0.0965,0.097,0.0955,0.0955,509824.0],["1980-10-08",0.0955,0.096,0.0945,0.0945,206357.0],["1980-10-09",0.095,0.0955,0.095,0.095,497686.0],["1980-10-10",0.095,0.0955,0.0945,0.0955,230635.0],["1980-10-13",0.0955,0.0975,0.0948,0.0975,218496.0],["1980-10-14",0.098,0.0994,0.098,0.0994,1602305.0],["1980-10-15",0.0994,0.1009,0.0992,0.0994,497686.0],["1980-10-16",0.0994,0.1019,0.0985,0.099,1056064.0],["1980-10-17",0.099,0.0994,0.098,0.098,436992.0],["1980-10-20",0.0975,0.0975,0.096,0.0965,1165312.0],["1980-10-21",0.0965,0.0975,0.0965,0.0972,1226006.0],["1980-10-22",0.0967,0.0967,0.0967,0.0967,291328.0],["1980-10-23",0.0975,0.0982,0.0975,0.0975,1845078.0],["1980-10-24",0.0975,0.0985,0.0955,0.0985,1553750.0],["1980-10-27",0.098,0.098,0.097,0.097,339883.0],["1980-10-28",0.0965,0.0965,0.0945,0.0955,1274561.0],["1980-10-29",0.096,0.1024,0.096,0.1024,2937559.0],["1980-10-30",0.1014,0.1014,0.0975,0.098,3544492.0],["1980-10-31",0.097,0.097,0.0965,0.0965,873984.0],["1980-11-03",0.0965,0.097,0.096,0.096,473408.0],["1980-11-05",0.0975,0.0999,0.0975,0.0975,2561260.0],["1980-11-06",0.0975,0.0975,0.097,0.0975,2367041.0],["1980-11-07",0.0965,0.0965,0.096,0.0965,1201729.0],["1980-11-10",0.0965,0.098,0.0965,0.098,2318486.0],["1980-11-11",0.098,0.099,0.098,0.099,1298838.0],["1980-11-12",0.099,0.1004,0.099,0.1004,1747969.0],["1980-11-13",0.1009,0.1024,0.1009,0.1024,3398828.0],["1980-11-14",0.1024,0.1073,0.1024,0.1073,4600557.0],["1980-11-17",0.1078,0.1122,0.1078,0.1122,1930049.0],["1980-11-18",0.1157,0.1182,0.1157,0.1162,5171074.0],["1980-11-19",0.1169,0.1191,0.1169,0.1182,3046807.0],["1980-11-20",0.1182,0.1186,0.1177,0.1186,1493057.0],["1980-11-21",0.1186,0.1201,0.1164,0.1164,1808662.0],["1980-11-24",0.1164,0.1182,0.1154,0.1154,740459.0],["1980-11-25",0.1154,0.1191,0.115,0.1191,740459.0],["1980-11-26",0.1191,0.1201,0.1172,0.1172,679766.0],["1980-11-28",0.1172,0.1174,0.1172,0.1172,206357.0],["1980-12-01",0.1172,0.1172,0.1132,0.1142,740459.0],["1980-12-02",0.1142,0.1157,0.1137,0.1152,3119639.0],["1980-12-03",0.1157,0.1169,0.1157,0.1162,643350.0],["1980-12-04",0.1164,0.1182,0.1164,0.1182,898262.0],["1980-12-05",0.1182,0.1186,0.1177,0.1184,509824.0],["1980-12-08",0.1184,0.1184,0.1142,0.1147,2889004.0],["1980-12-09",0.1147,0.1157,0.1098,0.1103,7598809.0],["1980-12-10",0.11,0.11,0.1073,0.1073,2027158.0],["1980-12-11",0.1058,0.1058,0.1036,0.1044,1517334.0],["1980-12-12",0.1044,0.1054,0.1039,0.1049,764736.0],["1980-12-15",0.1051,0.1061,0.1051,0.1061,497686.0],["1980-12-16",0.1061,0.1073,0.1054,0.1068,1068203.0],["1980-12-17",0.1073,0.1093,0.1073,0.1093,376299.0],["1980-12-18",0.1093,0.1118,0.1093,0.1115,740459.0],["1980-12-19",0.1108,0.1108,0.1103,0.1108,776875.0],["1980-12-22",0.1108,0.1118,0.1103,0.1118,315605.0],["1980-12-23",0.1118,0.114,0.1118,0.1137,655488.0],["1980-12-24",0.1127,0.1127,0.1088,0.1088,461270.0],["1980-12-26",0.1088,0.1088,0.1073,0.1083,230635.0],["1980-12-29",0.1083,0.1083,0.1058,0.1083,2148545.0],["1980-12-30",0.1073,0.1073,0.1054,0.1061,291328.0],["1980-12-31",0.1061,0.1103,0.1054,0.1103,2585537.0],["1981-01-02",0.1108,0.1122,0.1108,0.1113,619072.0],["1981-01-05",0.1113,0.1113,0.1103,0.1113,971094.0],["1981-01-06",0.1113,0.1127,0.1088,0.1103,1092480.0],["1981-01-07",0.1078,0.1078,0.1063,0.1078,1189590.0],["1981-01-08",0.1078,0.1078,0.1044,0.1049,3762988.0],["1981-01-09",0.1049,0.1063,0.1049,0.1063,1347393.0],["1981-01-12",0.1063,0.1068,0.1044,0.1044,740459.0],["1981-01-13",0.1039,0.1039,0.1019,0.1034,910400.0],["1981-01-14",0.1034,0.1039,0.1029,0.1039,728320.0],["1981-01-15",0.1039,0.1049,0.1034,0.1049,691904.0],["1981-01-16",0.1049,0.1058,0.1049,0.1054,521963.0],["1981-01-19",0.1049,0.1049,0.1034,0.1034,1505195.0],["1981-01-20",0.1034,0.1034,0.1029,0.1029,303467.0],["1981-01-21",0.1024,0.1024,0.1004,0.1014,631211.0],["1981-01-22",0.1014,0.1024,0.1014,0.1024,1165312.0],["1981-01-23",0.1024,0.1024,0.1014,0.1019,667627.0],["1981-01-26",0.1004,0.1004,0.0985,0.0994,570518.0],["1981-01-27",0.0999,0.1024,0.0999,0.1014,2354902.0],["1981-01-28",0.1014,0.1022,0.1014,0.1014,1420225.0],["1981-01-29",0.1014,0.1019,0.1004,0.1004,837568.0],["1981-01-30",0.1004,0.1014,0.1004,0.1014,861846.0],["1981-02-02",0.1007,0.1007,0.0975,0.0975,3338135.0],["1981-02-03",0.0975,0.098,0.097,0.098,1553750.0],["1981-02-04",0.098,0.0985,0.0977,0.0985,206357.0],["1981-02-05",0.0985,0.0994,0.098,0.0994,801152.0],["1981-02-06",0.0994,0.1004,0.0992,0.0999,327744.0],["1981-02-09",0.0994,0.0994,0.0965,0.0965,667627.0],["1981-02-10",0.096,0.096,0.094,0.0945,643350.0],["1981-02-11",0.094,0.094,0.093,0.094,1153174.0],["1981-02-12",0.094,0.0965,0.094,0.0955,922539.0],["1981-02-13",0.0955,0.0955,0.0945,0.0945,412715.0],["1981-02-17",0.094,0.094,0.0916,0.0921,2015020.0],["1981-02-18",0.0926,0.0955,0.0926,0.0955,1675137.0],["1981-02-19",0.0955,0.096,0.094,0.0945,412715.0],["1981-02-20",0.0945,0.095,0.0938,0.0948,631211.0],["1981-02-23",0.0948,0.0965,0.0945,0.096,327744.0],["1981-02-24",0.0962,0.097,0.0962,0.0962,327744.0],["1981-02-25",0.0967,0.098,0.0967,0.0975,509824.0],["1981-02-26",0.0975,0.0985,0.0975,0.0975,558379.0],["1981-02-27",0.0982,0.0994,0.0982,0.0994,303467.0],["1981-03-02",0.0997,0.1004,0.0997,0.1002,436992.0],["1981-03-03",0.0997,0.0997,0.099,0.0997,1699414.0],["1981-03-04",0.0999,0.1022,0.0999,0.1017,1796523.0],["1981-03-05",0.1017,0.1022,0.1014,0.1014,728320.0],["1981-03-06",0.1014,0.1024,0.0999,0.0999,1480918.0],["1981-03-09",0.0999,0.0999,0.098,0.098,898262.0],["1981-03-10",0.098,0.1002,0.098,0.0994,291328.0],["1981-03-11",0.0994,0.1002,0.099,0.099,1189590.0],["1981-03-12",0.099,0.0999,0.0985,0.0999,1298838.0],["1981-03-13",0.0999,0.1004,0.099,0.1002,546240.0],["1981-03-16",0.0999,0.0999,0.098,0.099,1019648.0],["1981-03-17",0.0985,0.0985,0.0955,0.096,594795.0],["1981-03-18",0.096,0.0965,0.0916,0.0916,1845078.0],["1981-03-19",0.0923,0.0945,0.0923,0.0945,2634092.0],["1981-03-20",0.095,0.096,0.095,0.0955,1007510.0],["1981-03-23",0.095,0.095,0.093,0.094,5280322.0],["1981-03-24",0.094,0.0965,0.0926,0.0926,2524844.0],["1981-03-25",0.0926,0.094,0.0926,0.094,388437.0],["1981-03-26",0.095,0.0975,0.095,0.0975,1711553.0],["1981-03-27",0.098,0.0994,0.098,0.0994,1966465.0],["1981-03-30",0.0994,0.0999,0.0994,0.0994,145664.0],["1981-03-31",0.0999,0.1014,0.0999,0.1009,606934.0],["1981-04-01",0.1009,0.1014,0.0985,0.0985,2027158.0],["1981-04-02",0.0982,0.0982,0.0977,0.0982,704043.0],["1981-04-03",0.0982,0.0985,0.098,0.0985,1857217.0],["1981-04-06",0.098,0.098,0.0975,0.0975,376299.0],["1981-04-07",0.0977,0.099,0.0977,0.0985,983232.0],["1981-04-08",0.0985,0.099,0.098,0.0985,679766.0],["1981-04-09",0.0985,0.0985,0.098,0.0985,3325996.0],["1981-04-10",0.0985,0.0985,0.0955,0.0965,4454893.0],["1981-04-13",0.0965,0.0965,0.095,0.0955,534102.0],["1981-04-14",0.0901,0.0901,0.0866,0.0866,2391318.0],["1981-04-15",0.0881,0.0926,0.0881,0.0891,5328877.0],["1981-04-16",0.0906,0.093,0.0906,0.0923,3665879.0],["1981-04-20",0.0933,0.0943,0.0933,0.0943,3641602.0],["1981-04-21",0.094,0.094,0.0891,0.0891,7598809.0],["1981-04-22",0.0891,0.0903,0.0891,0.0901,4005762.0],["1981-04-23",0.0896,0.0896,0.0871,0.0871,1638721.0],["1981-04-24",0.0862,0.0862,0.0837,0.0859,1480918.0],["1981-04-27",0.0859,0.0876,0.0847,0.0871,1043926.0],["1981-04-28",0.0876,0.0906,0.0876,0.0879,3435244.0],["1981-04-29",0.0879,0.0879,0.0852,0.0857,1590166.0],["1981-04-30",0.0857,0.0857,0.0852,0.0857,643350.0],["1981-05-01",0.0857,0.0857,0.0849,0.0849,352021.0],["1981-05-04",0.0847,0.0847,0.0837,0.0847,910400.0],["1981-05-05",0.0847,0.0849,0.0837,0.0849,764736.0],["1981-05-06",0.0849,0.0857,0.0847,0.0857,3180332.0],["1981-05-07",0.0859,0.0876,0.0859,0.0876,2112129.0],["1981-05-08",0.0876,0.0901,0.0871,0.0901,1857217.0],["1981-05-11",0.0901,0.0913,0.0886,0.0886,1201729.0],["1981-05-12",0.0881,0.0881,0.0852,0.0871,1043926.0],["1981-05-13",0.0874,0.0881,0.0874,0.0881,728320.0],["1981-05-14",0.0881,0.0881,0.0866,0.0876,776875.0],["1981-05-15",0.0876,0.0911,0.0876,0.0906,4515586.0],["1981-05-18",0.0906,0.0928,0.0906,0.0928,958955.0],["1981-05-19",0.0928,0.0953,0.0926,0.0953,1784385.0],["1981-05-20",0.0953,0.096,0.0945,0.095,1905771.0],["1981-05-21",0.0955,0.0962,0.0955,0.0955,558379.0],["1981-05-22",0.0955,0.0962,0.0945,0.0955,1068203.0],["1981-05-26",0.0955,0.0965,0.0955,0.0962,1141035.0],["1981-05-27",0.0962,0.097,0.0945,0.095,2415596.0],["1981-05-28",0.0945,0.0945,0.0916,0.0921,1675137.0],["1981-05-29",0.0916,0.0916,0.0881,0.0891,3325996.0],["1981-06-01",0.0891,0.0898,0.0881,0.0886,1189590.0],["1981-06-02",0.0876,0.0876,0.0847,0.0847,2973975.0],["1981-06-03",0.0847,0.0847,0.0822,0.0847,4042178.0],["1981-06-04",0.0847,0.0857,0.0847,0.0857,2015020.0],["1981-06-05",0.0857,0.0862,0.0857,0.0857,813291.0],["1981-06-08",0.0857,0.0866,0.0849,0.0862,1116758.0],["1981-06-09",0.0857,0.0857,0.0849,0.0857,436992.0],["1981-06-10",0.0862,0.0869,0.0862,0.0869,643350.0],["1981-06-11",0.0869,0.0901,0.0859,0.0901,1286699.0],["1981-06-12",0.0906,0.0921,0.0906,0.0921,2998252.0],["1981-06-15",0.093,0.097,0.093,0.0958,3216748.0],["1981-06-16",0.0955,0.0955,0.0935,0.0935,2294209.0],["1981-06-17",0.0935,0.094,0.0921,0.094,2804033.0],["1981-06-18",0.094,0.0945,0.0916,0.0926,2197100.0],["1981-06-19",0.0926,0.0926,0.0916,0.0916,922539.0],["1981-06-22",0.0916,0.0935,0.0911,0.0926,1820801.0],["1981-06-23",0.093,0.0943,0.093,0.0943,873984.0],["1981-06-24",0.0943,0.0945,0.0935,0.094,2949697.0],["1981-06-25",0.0945,0.097,0.0945,0.097,1978604.0],["1981-06-26",0.097,0.0982,0.0965,0.0965,995371.0],["1981-06-29",0.0965,0.0975,0.0945,0.0945,971094.0],["1981-06-30",0.0945,0.0945,0.0921,0.0935,1917910.0],["1981-07-01",1.1627,1.1627,1.1627,1.1627,0.0],["1981-07-02",1.1627,1.1627,1.1627,1.1627,0.0],["1981-07-06",1.1627,1.1627,1.1627,1.1627,0.0],["1981-07-07",1.1627,1.1627,1.1627,1.1627,0.0],["1981-07-08",0.205,0.205,0.1989,0.1989,149414.0],["1981-07-09",0.1989,0.2019,0.1989,0.2019,141602.0],["1981-07-10",0.2019,0.2019,0.1989,0.2019,166992.0],["1981-07-13",0.2019,0.2019,0.1989,0.1989,384766.0],["1981-07-14",0.1989,0.205,0.1958,0.205,246094.0],["1981-07-15",0.205,0.2081,0.205,0.2081,211914.0],["1981-07-16",0.2081,0.2111,0.2081,0.2111,92773.0],["1981-07-17",0.2111,0.2142,0.2111,0.2111,120117.0],["1981-07-20",0.2111,0.2142,0.2081,0.2142,216797.0],["1981-07-21",0.2081,0.2081,0.2019,0.2081,160156.0],["1981-07-22",0.2081,0.2081,0.2019,0.2019,97656.0],["1981-07-23",0.2019,0.2081,0.2019,0.2081,228516.0],["1981-07-24",0.2081,0.2081,0.205,0.205,49805.0],["1981-07-27",0.205,0.2111,0.205,0.2081,301758.0],["1981-07-28",0.2081,0.2081,0.205,0.2081,389648.0],["1981-07-29",0.2081,0.2234,0.2081,0.2203,1620117.0],["1981-07-30",0.2203,0.2234,0.2111,0.2203,482422.0],["1981-07-31",0.2203,0.2295,0.2203,0.2295,365234.0],["1981-08-03",0.2295,0.257,0.2295,0.2417,252930.0],["1981-08-04",0.2417,0.2509,0.2356,0.2387,161133.0],["1981-08-05",0.2387,0.2448,0.2325,0.2387,205078.0],["1981-08-06",0.2387,0.2417,0.2325,0.2325,259766.0],["1981-08-07",0.2325,0.2387,0.2325,0.2387,175781.0],["1981-08-10",0.2325,0.2325,0.2203,0.2234,245117.0],["1981-08-11",0.2234,0.2264,0.2203,0.2203,129883.0],["1981-08-12",0.2203,0.2234,0.2172,0.2203,276367.0],["1981-08-13",0.2203,0.2234,0.2172,0.2203,155273.0],["1981-08-14",0.2203,0.2203,0.2142,0.2172,112305.0],["1981-08-17",0.2172,0.2172,0.2081,0.2142,182617.0],["1981-08-18",0.2142,0.2172,0.2111,0.2142,94727.0],["1981-08-19",0.2142,0.2203,0.2142,0.2203,214844.0],["1981-08-20",0.2172,0.2172,0.2142,0.2172,172852.0],["1981-08-21",0.2172,0.2203,0.2081,0.2111,120117.0],["1981-08-24",0.2111,0.2111,0.1989,0.1989,227539.0],["1981-08-25",0.2019,0.2172,0.2019,0.2142,95703.0],["1981-08-26",0.2142,0.2172,0.2111,0.2172,55664.0],["1981-08-27",0.2172,0.2203,0.205,0.2142,127930.0],["1981-08-28",0.2111,0.2111,0.205,0.2081,227539.0],["1981-08-31",0.2081,0.2203,0.2081,0.2142,106445.0],["1981-09-01",0.2142,0.2203,0.2111,0.2142,95703.0],["1981-09-02",0.2142,0.2172,0.2111,0.2172,71289.0],["1981-09-03",0.2172,0.2172,0.2081,0.2081,111328.0],["1981-09-04",0.2081,0.2142,0.2019,0.2081,157227.0],["1981-09-08",0.2081,0.2111,0.2019,0.2019,69336.0],["1981-09-09",0.2019,0.2081,0.2019,0.2081,60547.0],["1981-09-10",0.2081,0.2081,0.205,0.2081,190430.0],["1981-09-11",0.2081,0.2142,0.2019,0.2111,195312.0],["1981-09-14",0.2111,0.2203,0.2081,0.2111,100586.0],["1981-09-15",0.2111,0.2111,0.2081,0.2111,47852.0],["1981-09-16",0.2111,0.2111,0.2019,0.2081,304687.0],["1981-09-17",0.2111,0.2203,0.2111,0.2142,86914.0],["1981-09-18",0.2142,0.2203,0.2111,0.2111,55664.0],["1981-09-21",0.2111,0.2203,0.2111,0.2172,162109.0],["1981-09-22",0.2172,0.2234,0.2142,0.2142,432617.0],["1981-09-23",0.2142,0.2203,0.2111,0.2203,193359.0],["1981-09-24",0.2172,0.2172,0.2111,0.2142,102539.0],["1981-09-25",0.2142,0.2142,0.2081,0.2142,190430.0],["1981-09-28",0.2111,0.2111,0.2081,0.2111,112305.0],["1981-09-29",0.2111,0.2234,0.2081,0.2234,146484.0],["1981-09-30",0.2234,0.2264,0.2172,0.2172,30273.0],["1981-10-01",0.2172,0.2203,0.2172,0.2203,22461.0],["1981-10-02",0.2203,0.2203,0.2142,0.2172,73242.0],["1981-10-05",0.2172,0.2203,0.2111,0.2142,90820.0],["1981-10-06",0.2142,0.2203,0.2111,0.2203,104492.0],["1981-10-07",0.2203,0.2234,0.2172,0.2172,68359.0],["1981-10-08",0.2172,0.2264,0.2172,0.2203,61523.0],["1981-10-09",0.2264,0.2325,0.2264,0.2295,43945.0],["1981-10-12",0.2325,0.2387,0.2325,0.2356,67383.0],["1981-10-13",0.2356,0.2448,0.2356,0.2356,61523.0],["1981-10-14",0.2356,0.2417,0.2203,0.2203,167969.0],["1981-10-15",0.2203,0.2203,0.2172,0.2203,41992.0],["1981-10-16",0.2203,0.2264,0.2142,0.2203,53711.0],["1981-10-19",0.2203,0.2264,0.2172,0.2234,64453.0],["1981-10-20",0.2234,0.2264,0.2172,0.2203,63477.0],["1981-10-21",0.2203,0.2203,0.2142,0.2142,187500.0],["1981-10-22",0.2142,0.2203,0.2142,0.2203,36133.0],["1981-10-23",0.2203,0.2325,0.2142,0.2264,48828.0],["1981-10-26",0.2295,0.2387,0.2295,0.2295,108398.0],["1981-10-27",0.2295,0.2356,0.2264,0.2325,86914.0],["1981-10-28",0.2325,0.2387,0.2264,0.2325,63477.0],["1981-10-29",0.2325,0.2387,0.2264,0.2264,37109.0],["1981-10-30",0.2264,0.2264,0.2203,0.2203,88867.0],["1981-11-02",0.2234,0.2356,0.2234,0.2325,57617.0],["1981-11-03",0.2325,0.2356,0.2325,0.2325,100586.0],["1981-11-04",0.2325,0.2356,0.2325,0.2356,42969.0],["1981-11-05",0.2356,0.2387,0.2356,0.2387,65430.0],["1981-11-06",0.2356,0.2356,0.2295,0.2356,146484.0],["1981-11-09",0.2356,0.2387,0.2356,0.2387,38086.0],["1981-11-10",0.2387,0.2387,0.2325,0.2387,35156.0],["1981-11-11",0.2387,0.2387,0.2295,0.2295,57617.0],["1981-11-12",0.2295,0.2356,0.2264,0.2356,76172.0],["1981-11-13",0.2356,0.2387,0.2264,0.2264,111328.0],["1981-11-16",0.2264,0.2264,0.2203,0.2264,82031.0],["1981-11-17",0.2264,0.2295,0.2203,0.2295,152344.0],["1981-11-18",0.2264,0.2264,0.2172,0.2203,110352.0],["1981-11-19",0.2203,0.2264,0.2203,0.2264,187500.0],["1981-11-20",0.2264,0.2295,0.2203,0.2295,123047.0],["1981-11-23",0.2295,0.2325,0.2264,0.2264,41992.0],["1981-11-24",0.2264,0.2356,0.2234,0.2356,743164.0],["1981-11-25",0.2356,0.2356,0.2234,0.2234,55664.0],["1981-11-27",0.2234,0.2295,0.2111,0.2295,148437.0],["1981-11-30",0.2295,0.2325,0.2264,0.2325,13672.0],["1981-12-01",0.2295,0.2295,0.2172,0.2234,126953.0],["1981-12-02",0.2234,0.2264,0.2234,0.2264,58594.0],["1981-12-03",0.2264,0.2325,0.2234,0.2325,109375.0],["1981-12-04",0.2325,0.2356,0.2325,0.2325,49805.0],["1981-12-07",0.2325,0.2325,0.2295,0.2295,50781.0],["1981-12-08",0.2295,0.2325,0.2295,0.2325,61523.0],["1981-12-09",0.2295,0.2295,0.2203,0.2234,367187.0],["1981-12-10",0.2264,0.2295,0.2264,0.2264,67383.0],["1981-12-11",0.2325,0.2356,0.2325,0.2356,46875.0],["1981-12-14",0.2356,0.2356,0.2295,0.2356,135742.0],["1981-12-15",0.2325,0.2325,0.2295,0.2325,48828.0],["1981-12-16",0.2325,0.2325,0.2264,0.2325,79102.0],["1981-12-17",0.2295,0.2295,0.2264,0.2264,88867.0],["1981-12-18",0.2264,0.2325,0.2264,0.2325,93750.0],["1981-12-21",0.2325,0.2325,0.2295,0.2295,20508.0],["1981-12-22",0.2295,0.2295,0.2264,0.2295,82031.0],["1981-12-23",0.2295,0.2325,0.2264,0.2325,76172.0],["1981-12-24",0.2325,0.2325,0.2295,0.2325,19531.0],["1981-12-28",0.2325,0.2325,0.2295,0.2295,16602.0],["1981-12-29",0.2295,0.2325,0.2295,0.2295,85937.0],["1981-12-30",0.2295,0.2325,0.2264,0.2264,224609.0],["1981-12-31",0.2264,0.2295,0.2264,0.2264,130859.0],["1982-01-04",0.2264,0.2325,0.2264,0.2295,155273.0],["1982-01-05",0.2295,0.2325,0.2264,0.2295,62500.0],["1982-01-06",0.2295,0.2295,0.2264,0.2295,65430.0],["1982-01-07",0.2295,0.2325,0.2264,0.2295,67383.0],["1982-01-08",0.2295,0.2295,0.2264,0.2295,79102.0],["1982-01-11",0.2295,0.2325,0.2295,0.2295,29297.0],["1982-01-12",0.2295,0.2325,0.2295,0.2295,56641.0],["1982-01-13",0.2295,0.2295,0.2264,0.2264,78125.0],["1982-01-14",0.2264,0.2295,0.2264,0.2264,105469.0],["1982-01-15",0.2264,0.2295,0.2264,0.2264,14648.0],["1982-01-18",0.2264,0.2295,0.2264,0.2264,27344.0],["1982-01-19",0.2295,0.2325,0.2295,0.2295,88867.0],["1982-01-20",0.2295,0.2325,0.2295,0.2325,284180.0],["1982-01-21",0.2325,0.2325,0.2295,0.2295,31250.0],["1982-01-22",0.2295,0.2325,0.2295,0.2325,101562.0],["1982-01-25",0.2325,0.2325,0.2295,0.2325,12695.0],["1982-01-26",0.2325,0.2325,0.2295,0.2295,33203.0],["1982-01-27",0.2295,0.2295,0.2264,0.2295,55664.0],["1982-01-28",0.2295,0.2325,0.2264,0.2295,54687.0],["1982-01-29",0.2295,0.2325,0.2295,0.2325,60547.0],["1982-02-01",0.2295,0.2295,0.2264,0.2264,121094.0],["1982-02-02",0.2234,0.2234,0.2203,0.2203,51758.0],["1982-02-03",0.2203,0.2234,0.2203,0.2234,464844.0],["1982-02-04",0.2234,0.2234,0.2203,0.2234,49805.0],["1982-02-05",0.2203,0.2203,0.2142,0.2172,51758.0],["1982-02-08",0.2172,0.2203,0.2111,0.2142,125000.0],["1982-02-09",0.2142,0.2203,0.2111,0.2142,25391.0],["1982-02-10",0.2203,0.2234,0.2203,0.2203,46875.0],["1982-02-11",0.2203,0.2234,0.2172,0.2172,69336.0],["1982-02-12",0.2172,0.2234,0.2172,0.2172,27344.0],["1982-02-16",0.2203,0.2234,0.2203,0.2234,79102.0],["1982-02-17",0.2234,0.2234,0.2203,0.2234,55664.0],["1982-02-18",0.2234,0.2234,0.2172,0.2203,94727.0],["1982-02-19",0.2203,0.2234,0.2203,0.2234,61523.0],["1982-02-22",0.2234,0.2234,0.2203,0.2203,148437.0],["1982-02-23",0.2203,0.2234,0.2203,0.2234,17578.0],["1982-02-24",0.2234,0.2234,0.2203,0.2234,30273.0],["1982-02-25",0.2234,0.2264,0.2203,0.2234,23437.0],["1982-02-26",0.2234,0.2234,0.2203,0.2203,17578.0],["1982-03-01",0.2203,0.2264,0.2203,0.2264,44922.0],["1982-03-02",0.2264,0.2264,0.2203,0.2264,39062.0],["1982-03-03",0.2234,0.2234,0.2203,0.2234,19531.0],["1982-03-04",0.2234,0.2234,0.2203,0.2234,24414.0],["1982-03-05",0.2234,0.2234,0.2203,0.2203,29297.0],["1982-03-08",0.2203,0.2234,0.2172,0.2172,28320.0],["1982-03-09",0.2172,0.2203,0.2172,0.2203,53711.0],["1982-03-10",0.2203,0.2203,0.2142,0.2203,46875.0],["1982-03-11",0.2203,0.2203,0.2172,0.2203,42969.0],["1982-03-12",0.2203,0.2234,0.2142,0.2234,296875.0],["1982-03-15",0.2234,0.2264,0.2203,0.2264,64453.0],["1982-03-16",0.2264,0.2264,0.2234,0.2234,10742.0],["1982-03-17",0.2234,0.2234,0.2172,0.2203,82031.0],["1982-03-18",0.2203,0.2203,0.2172,0.2203,45898.0],["1982-03-19",0.2203,0.2203,0.2172,0.2172,27344.0],["1982-03-22",0.2172,0.2203,0.2172,0.2172,20508.0],["1982-03-23",0.2172,0.2234,0.2172,0.2203,193359.0],["1982-03-24",0.2203,0.2234,0.2203,0.2234,39062.0],["1982-03-25",0.2234,0.2234,0.2203,0.2203,8789.0],["1982-03-26",0.2203,0.2234,0.2203,0.2203,19531.0],["1982-03-29",0.2203,0.2234,0.2203,0.2234,15625.0],["1982-03-30",0.2234,0.2234,0.2203,0.2203,41016.0],["1982-03-31",0.2203,0.2203,0.2172,0.2203,36133.0],["1982-04-01",0.2203,0.2203,0.2172,0.2172,30273.0],["1982-04-02",0.2172,0.2203,0.2172,0.2203,55664.0],["1982-04-05",0.2203,0.2203,0.2142,0.2203,60547.0],["1982-04-06",0.2203,0.2203,0.2172,0.2203,23437.0],["1982-04-07",0.2203,0.2203,0.2172,0.2203,21484.0],["1982-04-08",0.2203,0.2203,0.2172,0.2203,28320.0],["1982-04-12",0.2203,0.2234,0.2203,0.2234,50781.0],["1982-04-13",0.2234,0.2264,0.2203,0.2264,74219.0],["1982-04-14",0.2264,0.2264,0.2203,0.2264,41992.0],["1982-04-15",0.2264,0.2295,0.2264,0.2295,102539.0],["1982-04-16",0.2295,0.2295,0.2234,0.2234,78125.0],["1982-04-19",0.2264,0.2295,0.2264,0.2264,16602.0],["1982-04-20",0.2264,0.2295,0.2234,0.2264,36133.0],["1982-04-21",0.2264,0.2295,0.2234,0.2264,55664.0],["1982-04-22",0.2264,0.2325,0.2264,0.2325,58594.0],["1982-04-23",0.2325,0.2387,0.2325,0.2387,88867.0],["1982-04-26",0.2387,0.2387,0.2325,0.2387,33203.0],["1982-04-27",0.2387,0.2387,0.2356,0.2387,24414.0],["1982-04-28",0.2387,0.2387,0.2356,0.2356,59570.0],["1982-04-29",0.2325,0.2325,0.2234,0.2234,59570.0],["1982-04-30",0.2264,0.2325,0.2264,0.2325,14648.0],["1982-05-03",0.2325,0.2325,0.2325,0.2325,17578.0],["1982-05-04",0.2325,0.2387,0.2325,0.2356,19531.0],["1982-05-05",0.2356,0.2387,0.2356,0.2356,378906.0],["1982-05-06",0.2356,0.2387,0.2325,0.2356,28320.0],["1982-05-07",0.2387,0.2448,0.2387,0.2448,312500.0],["1982-05-10",0.2417,0.2417,0.2325,0.2356,40039.0],["1982-05-11",0.2356,0.2387,0.2264,0.2356,456055.0],["1982-05-12",0.2356,0.2387,0.2356,0.2356,30273.0],["1982-05-13",0.2356,0.2387,0.2325,0.2387,250000.0],["1982-05-14",0.2387,0.2387,0.2356,0.2387,37109.0],["1982-05-17",0.2387,0.2387,0.2356,0.2387,37109.0],["1982-05-18",0.2387,0.2387,0.2325,0.2387,4883.0],["1982-05-19",0.2387,0.2387,0.2325,0.2356,38086.0],["1982-05-20",0.2356,0.2356,0.2325,0.2356,12695.0],["1982-05-21",0.2356,0.2387,0.2356,0.2356,30273.0],["1982-05-24",0.2356,0.2387,0.2356,0.2356,28320.0],["1982-05-25",0.2356,0.2417,0.2356,0.2387,90820.0],["1982-05-26",0.2417,0.2448,0.2417,0.2417,11719.0],["1982-05-27",0.2417,0.2448,0.2417,0.2448,14648.0],["1982-05-28",0.2448,0.2448,0.2417,0.2448,56641.0],["1982-06-01",0.2417,0.2417,0.2387,0.2387,56641.0],["1982-06-02",0.2387,0.2417,0.2387,0.2417,43945.0],["1982-06-03",0.2417,0.2417,0.2387,0.2387,22461.0],["1982-06-04",0.2417,0.2478,0.2417,0.2448,218750.0],["1982-06-07",0.2448,0.2478,0.2448,0.2478,26367.0],["1982-06-08",0.2478,0.2478,0.2417,0.2448,19531.0],["1982-06-09",0.2417,0.2417,0.2417,0.2417,17578.0],["1982-06-10",0.2417,0.2448,0.2417,0.2448,27344.0],["1982-06-11",0.2448,0.2448,0.2417,0.2417,15625.0],["1982-06-14",0.2417,0.2448,0.2387,0.2387,49805.0],["1982-06-15",0.2387,0.2417,0.2387,0.2417,19531.0],["1982-06-16",0.2417,0.2448,0.2417,0.2448,36133.0],["1982-06-17",0.2448,0.2478,0.2448,0.2448,94727.0],["1982-06-18",0.2448,0.2509,0.2448,0.2448,34180.0],["1982-06-21",0.2448,0.2478,0.2448,0.2478,49805.0],["1982-06-22",0.2478,0.2478,0.2448,0.2448,132812.0],["1982-06-23",0.2448,0.2478,0.2448,0.2448,12695.0],["1982-06-24",0.2448,0.2448,0.2448,0.2448,116211.0],["1982-06-25",0.2448,0.2478,0.2448,0.2478,41992.0],["1982-06-28",0.2478,0.2478,0.2448,0.2478,14648.0],["1982-06-29",0.2448,0.2448,0.2448,0.2448,48828.0],["1982-06-30",0.2448,0.2478,0.2387,0.2448,137695.0],["1982-07-01",0.2417,0.2417,0.2417,0.2417,11719.0],["1982-07-02",0.2417,0.2448,0.2417,0.2448,14648.0],["1982-07-06",0.2448,0.2448,0.2387,0.2387,11719.0],["1982-07-07",0.2387,0.2417,0.2387,0.2417,21484.0],["1982-07-08",0.2417,0.2417,0.2356,0.2356,16602.0],["1982-07-09",0.2356,0.2417,0.2356,0.2417,49805.0],["1982-07-12",0.2417,0.2417,0.2417,0.2417,0.0],["1982-07-13",0.2417,0.2448,0.2387,0.2417,29297.0],["1982-07-14",0.2417,0.2417,0.2387,0.2417,6836.0],["1982-07-15",0.2417,0.2448,0.2417,0.2448,20508.0],["1982-07-16",0.2448,0.2448,0.2417,0.2448,22461.0],["1982-07-19",0.2448,0.2448,0.2417,0.2448,20508.0],["1982-07-20",0.2448,0.2448,0.2417,0.2448,11719.0],["1982-07-21",0.2448,0.2448,0.2417,0.2417,20508.0],["1982-07-22",0.2417,0.2448,0.2387,0.2448,21484.0],["1982-07-23",0.2448,0.2448,0.2417,0.2417,37109.0],["1982-07-26",0.2417,0.2448,0.2417,0.2417,31250.0],["1982-07-27",0.2417,0.2448,0.2417,0.2417,32227.0],["1982-07-28",0.2417,0.2448,0.2417,0.2448,33203.0],["1982-07-29",0.2448,0.2478,0.2417,0.2478,13672.0],["1982-07-30",0.2478,0.2478,0.2448,0.2448,18555.0],["1982-08-02",0.2448,0.2478,0.2448,0.2448,18555.0],["1982-08-03",0.2509,0.2509,0.2509,0.2509,47852.0],["1982-08-04",0.2478,0.2478,0.2478,0.2478,1953.0],["1982-08-05",0.2478,0.2509,0.2478,0.2478,11719.0],["1982-08-06",0.2478,0.2509,0.2478,0.2478,4883.0],["1982-08-09",0.2478,0.2478,0.2417,0.2448,17578.0],["1982-08-10",0.2448,0.2448,0.2387,0.2448,21484.0],["1982-08-11",0.2448,0.2448,0.2387,0.2387,4883.0],["1982-08-12",0.2387,0.2448,0.2387,0.2448,28320.0],["1982-08-13",0.2448,0.2448,0.2417,0.2448,1953.0],["1982-08-16",0.2448,0.2448,0.2417,0.2417,33203.0],["1982-08-17",0.2417,0.2448,0.2417,0.2417,76172.0],["1982-08-18",0.2417,0.2448,0.2417,0.2417,161133.0],["1982-08-19",0.2417,0.2448,0.2417,0.2417,7812.0],["1982-08-20",0.2417,0.2448,0.2356,0.2387,115234.0],["1982-08-23",0.2387,0.2417,0.2387,0.2417,40039.0],["1982-08-24",0.2417,0.2478,0.2417,0.2478,75195.0],["1982-08-25",0.2478,0.2509,0.2478,0.2509,44922.0],["1982-08-26",0.2509,0.2662,0.2509,0.257,107422.0],["1982-08-27",0.257,0.257,0.2509,0.257,70312.0],["1982-08-30",0.257,0.257,0.254,0.257,61523.0],["1982-08-31",0.257,0.257,0.2448,0.2478,113281.0],["1982-09-01",0.2478,0.257,0.2448,0.254,51758.0],["1982-09-02",0.254,0.254,0.2509,0.2509,20508.0],["1982-09-03",0.257,0.2631,0.257,0.2631,23437.0],["1982-09-07",0.2631,0.2631,0.254,0.257,35156.0],["1982-09-08",0.254,0.254,0.2478,0.2509,122070.0],["1982-09-09",0.254,0.257,0.254,0.257,78125.0],["1982-09-10",0.257,0.2631,0.254,0.257,84961.0],["1982-09-13",0.257,0.2601,0.257,0.257,73242.0],["1982-09-14",0.257,0.2601,0.254,0.257,122070.0],["1982-09-15",0.257,0.2693,0.257,0.2693,62500.0],["1982-09-16",0.2693,0.2693,0.2662,0.2662,62500.0],["1982-09-17",0.2662,0.2723,0.2662,0.2693,93750.0],["1982-09-20",0.2693,0.2784,0.2693,0.2723,22461.0],["1982-09-21",0.2754,0.2876,0.2754,0.2876,37109.0],["1982-09-22",0.2815,0.2815,0.2693,0.2754,87891.0],["1982-09-23",0.2754,0.2815,0.2754,0.2815,34180.0],["1982-09-24",0.2815,0.2815,0.2693,0.2784,30273.0],["1982-09-27",0.2784,0.2907,0.2754,0.2815,54687.0],["1982-09-28",0.2815,0.2907,0.2815,0.2907,48828.0],["1982-09-29",0.2876,0.2876,0.2784,0.2815,22461.0],["1982-09-30",0.2815,0.2846,0.2754,0.2815,10742.0],["1982-10-01",0.2815,0.2846,0.2693,0.2754,54687.0],["1982-10-04",0.2754,0.2815,0.2754,0.2754,32227.0],["1982-10-05",0.2754,0.2815,0.2754,0.2815,18555.0],["1982-10-06",0.2815,0.2846,0.2784,0.2784,16602.0],["1982-10-07",0.2784,0.2846,0.2784,0.2784,276367.0],["1982-10-08",0.2815,0.2846,0.2815,0.2815,257812.0],["1982-10-11",0.2815,0.2876,0.2815,0.2876,68359.0],["1982-10-12",0.2876,0.2937,0.2876,0.2937,73242.0],["1982-10-13",0.2937,0.2968,0.2907,0.2907,88867.0],["1982-10-14",0.2907,0.2968,0.2876,0.2876,158203.0],["1982-10-15",0.2876,0.2937,0.2723,0.2907,84961.0],["1982-10-18",0.2907,0.2999,0.2876,0.2968,79102.0],["1982-10-19",0.2968,0.306,0.2937,0.2968,41016.0],["1982-10-20",0.3029,0.3182,0.3029,0.3152,49805.0],["1982-10-21",0.3152,0.3182,0.3121,0.3152,63477.0],["1982-10-22",0.3152,0.3274,0.3121,0.3152,66406.0],["1982-10-25",0.3121,0.3121,0.306,0.309,63477.0],["1982-10-26",0.309,0.3152,0.306,0.3152,34180.0],["1982-10-27",0.3152,0.3243,0.3152,0.3182,60547.0],["1982-10-28",0.3182,0.3182,0.3152,0.3152,33203.0],["1982-10-29",0.3152,0.3182,0.306,0.3121,80078.0],["1982-11-01",0.3121,0.3121,0.306,0.3121,89844.0],["1982-11-02",0.3152,0.3182,0.3152,0.3182,34180.0],["1982-11-03",0.3182,0.3213,0.3152,0.3213,37109.0],["1982-11-04",0.3213,0.3305,0.3182,0.3243,69336.0],["1982-11-05",0.3243,0.3243,0.309,0.3182,64453.0],["1982-11-08",0.3182,0.3274,0.3182,0.3274,75195.0],["1982-11-09",0.3243,0.3243,0.3182,0.3243,32227.0],["1982-11-10",0.3243,0.3243,0.3152,0.3182,23437.0],["1982-11-11",0.3182,0.3182,0.3121,0.3182,51758.0],["1982-11-12",0.3182,0.3213,0.3182,0.3182,13672.0],["1982-11-15",0.3182,0.3213,0.3121,0.3182,29297.0],["1982-11-16",0.3152,0.3152,0.3121,0.3121,29297.0],["1982-11-17",0.3121,0.3121,0.306,0.306,24414.0],["1982-11-18",0.306,0.3121,0.306,0.309,191406.0],["1982-11-19",0.309,0.3121,0.306,0.306,21484.0],["1982-11-22",0.306,0.3121,0.306,0.306,56641.0],["1982-11-23",0.306,0.3182,0.2937,0.3182,177734.0],["1982-11-24",0.3182,0.3274,0.3152,0.3152,12695.0],["1982-11-26",0.3152,0.3213,0.3121,0.3182,18555.0],["1982-11-29",0.3182,0.3243,0.3182,0.3182,24414.0],["1982-11-30",0.3213,0.3274,0.3213,0.3274,22461.0],["1982-12-01",0.3274,0.3305,0.3243,0.3274,61523.0],["1982-12-02",0.3274,0.3305,0.3182,0.3182,223633.0],["1982-12-03",0.3182,0.3213,0.3121,0.3182,138672.0],["1982-12-06",0.3182,0.3182,0.3152,0.3182,14648.0],["1982-12-07",0.3213,0.3243,0.3213,0.3243,38086.0],["1982-12-08",0.3243,0.3366,0.3213,0.3213,132812.0],["1982-12-09",0.3213,0.3335,0.3182,0.3274,69336.0],["1982-12-10",0.3274,0.3366,0.3274,0.3274,35156.0],["1982-12-13",0.3274,0.3366,0.3274,0.3274,31250.0],["1982-12-14",0.3274,0.3335,0.3182,0.3213,38086.0],["1982-12-15",0.3213,0.3213,0.3152,0.3182,19531.0],["1982-12-16",0.3182,0.3213,0.3121,0.3182,58594.0],["1982-12-17",0.3182,0.3182,0.3152,0.3152,12695.0],["1982-12-20",0.3213,0.3274,0.3213,0.3274,60547.0],["1982-12-21",0.3274,0.3305,0.3243,0.3274,12695.0],["1982-12-22",0.3274,0.3305,0.3213,0.3274,42969.0],["1982-12-23",0.3274,0.3305,0.3243,0.3305,55664.0],["1982-12-27",0.3305,0.3335,0.3305,0.3305,23437.0],["1982-12-28",0.3305,0.3366,0.3305,0.3335,34180.0],["1982-12-29",0.3335,0.3335,0.3335,0.3335,14648.0],["1982-12-30",0.3335,0.3366,0.3305,0.3305,29297.0],["1982-12-31",0.3305,0.3335,0.3305,0.3305,10742.0],["1983-01-03",0.3305,0.3335,0.3305,0.3305,35156.0],["1983-01-04",0.3335,0.3335,0.3335,0.3335,5859.0],["1983-01-05",0.3335,0.3366,0.3274,0.3366,71289.0],["1983-01-06",0.3366,0.3366,0.3305,0.3305,29297.0],["1983-01-07",0.3305,0.3335,0.3305,0.3305,111328.0],["1983-01-10",0.3305,0.3335,0.3305,0.3305,30273.0],["1983-01-11",0.3305,0.3335,0.3274,0.3274,39062.0],["1983-01-12",0.3305,0.3366,0.3305,0.3335,144531.0],["1983-01-13",0.3305,0.3305,0.3243,0.3274,150391.0],["1983-01-14",0.3366,0.3458,0.3366,0.3458,194336.0],["1983-01-17",0.3427,0.3427,0.3366,0.3427,50781.0],["1983-01-18",0.3396,0.3396,0.3366,0.3366,23437.0],["1983-01-19",0.3366,0.3427,0.3366,0.3366,42969.0],["1983-01-20",0.3366,0.3366,0.3213,0.3305,96680.0],["1983-01-21",0.3335,0.3396,0.3335,0.3335,11719.0],["1983-01-24",0.3274,0.3274,0.3213,0.3243,70312.0],["1983-01-25",0.3305,0.3427,0.3305,0.3427,254883.0],["1983-01-26",0.3427,0.3488,0.3366,0.3488,34180.0],["1983-01-27",0.3488,0.3488,0.3243,0.3305,483398.0],["1983-01-28",0.3274,0.3274,0.3182,0.3274,32227.0],["1983-01-31",0.3274,0.3274,0.3243,0.3243,27344.0],["1983-02-01",0.3243,0.3305,0.3243,0.3274,55664.0],["1983-02-02",0.3274,0.3274,0.3243,0.3274,156250.0],["1983-02-03",0.3274,0.3305,0.3274,0.3305,20508.0],["1983-02-04",0.3305,0.3305,0.3274,0.3305,9766.0],["1983-02-07",0.3213,0.3213,0.3152,0.3182,275391.0],["1983-02-08",0.3243,0.3274,0.3243,0.3274,14648.0],["1983-02-09",0.3274,0.3335,0.3274,0.3305,81055.0],["1983-02-10",0.3305,0.3396,0.3305,0.3366,302734.0],["1983-02-11",0.3366,0.3427,0.3366,0.3366,100586.0],["1983-02-14",0.3366,0.3396,0.3366,0.3396,8789.0],["1983-02-15",0.3396,0.3396,0.3366,0.3396,24414.0],["1983-02-16",0.3396,0.3427,0.3335,0.3427,49805.0],["1983-02-17",0.3427,0.3458,0.3396,0.3427,99609.0],["1983-02-18",0.3427,0.3427,0.3396,0.3396,7812.0],["1983-02-22",0.3396,0.3427,0.3396,0.3427,30273.0],["1983-02-23",0.3427,0.3427,0.3366,0.3427,42969.0],["1983-02-24",0.3427,0.3427,0.3396,0.3427,20508.0],["1983-02-25",0.3427,0.3427,0.3396,0.3427,34180.0],["1983-02-28",0.3427,0.3458,0.3396,0.3396,38086.0],["1983-03-01",0.3427,0.3488,0.3427,0.3488,39062.0],["1983-03-02",0.3488,0.3519,0.3488,0.3519,61523.0],["1983-03-03",0.3549,0.3672,0.3549,0.3672,83984.0],["1983-03-04",0.3672,0.3794,0.3641,0.3794,162109.0],["1983-03-07",0.3794,0.3794,0.3794,0.3794,144531.0],["1983-03-08",0.3794,0.3886,0.3794,0.3794,200195.0],["1983-03-09",0.3794,0.3825,0.3672,0.3763,109375.0],["1983-03-10",0.3763,0.3794,0.3733,0.3763,129883.0],["1983-03-11",0.3794,0.3825,0.3794,0.3794,61523.0],["1983-03-14",0.3794,0.3794,0.3702,0.3733,135742.0],["1983-03-15",0.3733,0.3763,0.3672,0.3763,112305.0],["1983-03-16",0.3763,0.3825,0.3733,0.3733,92773.0],["1983-03-17",0.3733,0.3825,0.3733,0.3825,40039.0],["1983-03-18",0.3794,0.3794,0.3733,0.3763,24414.0],["1983-03-21",0.3763,0.3763,0.3702,0.3702,36133.0],["1983-03-22",0.3702,0.3763,0.3641,0.3641,96680.0],["1983-03-23",0.3641,0.3702,0.3611,0.3702,77148.0],["1983-03-24",0.3702,0.3702,0.3611,0.3702,108398.0],["1983-03-25",0.3702,0.3733,0.3672,0.3702,72266.0],["1983-03-28",0.3702,0.3733,0.3672,0.3733,79102.0],["1983-03-29",0.3733,0.3733,0.3702,0.3733,9766.0],["1983-03-30",0.3702,0.3702,0.3672,0.3672,36133.0],["1983-03-31",0.3672,0.3702,0.358,0.3641,307617.0],["1983-04-04",0.3641,0.3641,0.358,0.3611,41992.0],["1983-04-05",0.3641,0.3641,0.3641,0.3641,15625.0],["1983-04-06",0.3641,0.3641,0.358,0.3641,76172.0],["1983-04-07",0.3641,0.3641,0.358,0.3641,31250.0],["1983-04-08",0.3641,0.3672,0.358,0.358,23437.0],["1983-04-11",0.3611,0.3611,0.3611,0.3611,24414.0],["1983-04-12",0.3611,0.3641,0.3611,0.3641,38086.0],["1983-04-13",0.3641,0.3672,0.3611,0.3672,49805.0],["1983-04-14",0.3672,0.3672,0.3641,0.3672,41992.0],["1983-04-15",0.3672,0.3702,0.3641,0.3702,110352.0],["1983-04-18",0.3702,0.3733,0.3672,0.3733,139648.0],["1983-04-19",0.3733,0.3733,0.3702,0.3702,44922.0],["1983-04-20",0.3702,0.3702,0.3672,0.3702,30273.0],["1983-04-21",0.3702,0.3733,0.3641,0.3733,71289.0],["1983-04-22",0.3733,0.3733,0.3611,0.3672,136719.0],["1983-04-25",0.3672,0.3672,0.3611,0.3611,22461.0],["1983-04-26",0.3611,0.3672,0.3549,0.3611,47852.0],["1983-04-27",0.3611,0.3641,0.3488,0.3549,67383.0],["1983-04-28",0.358,0.3641,0.358,0.3641,31250.0],["1983-04-29",0.3641,0.3641,0.358,0.3611,32227.0],["1983-05-02",0.3611,0.3672,0.3611,0.3641,44922.0],["1983-05-03",0.3641,0.3702,0.3641,0.3641,16602.0],["1983-05-04",0.3641,0.3702,0.3641,0.3702,17578.0],["1983-05-05",0.3702,0.3733,0.3672,0.3733,142578.0],["1983-05-06",0.3733,0.3733,0.3672,0.3702,43945.0],["1983-05-09",0.3672,0.3672,0.3611,0.3672,54687.0],["1983-05-10",0.3672,0.3702,0.3611,0.3672,32227.0],["1983-05-11",0.3672,0.3702,0.3611,0.3672,17578.0],["1983-05-12",0.3672,0.3733,0.3611,0.3733,50781.0],["1983-05-13",0.3733,0.3733,0.3702,0.3702,22461.0],["1983-05-16",0.3702,0.3733,0.3672,0.3672,27344.0],["1983-05-17",0.3672,0.3702,0.358,0.3611,51758.0],["1983-05-18",0.3641,0.3702,0.3641,0.3641,61523.0],["1983-05-19",0.3641,0.3702,0.3641,0.3641,58594.0],["1983-05-20",0.3641,0.3702,0.3611,0.3641,69336.0],["1983-05-23",0.3641,0.3702,0.3641,0.3672,20508.0],["1983-05-24",0.3672,0.3672,0.3611,0.3672,24414.0],["1983-05-25",0.3672,0.3672,0.3641,0.3641,22461.0],["1983-05-26",0.3672,0.3702,0.3672,0.3702,188477.0],["1983-05-27",0.3702,0.3733,0.3672,0.3672,58594.0],["1983-05-31",0.3702,0.3733,0.3702,0.3702,59570.0],["1983-06-01",0.3702,0.3763,0.3672,0.3672,46875.0],["1983-06-02",0.3672,0.3763,0.3672,0.3672,59570.0],["1983-06-03",0.3672,0.3733,0.3672,0.3672,44922.0],["1983-06-06",0.3672,0.3672,0.3672,0.3672,20508.0],["1983-06-07",0.3672,0.3672,0.3641,0.3641,29297.0],["1983-06-08",0.3641,0.3641,0.358,0.358,33203.0],["1983-06-09",0.3611,0.3672,0.3611,0.3672,31250.0],["1983-06-10",0.3672,0.3672,0.3641,0.3641,29297.0],["1983-06-13",0.3672,0.3733,0.3672,0.3733,60547.0],["1983-06-14",0.3733,0.3733,0.3672,0.3733,44922.0],["1983-06-15",0.3794,0.3855,0.3794,0.3855,96680.0],["1983-06-16",0.3855,0.3855,0.3763,0.3855,59570.0],["1983-06-17",0.3794,0.3794,0.3733,0.3794,54687.0],["1983-06-20",0.3825,0.3978,0.3825,0.3978,205078.0],["1983-06-21",0.3978,0.3978,0.3947,0.3947,111328.0],["1983-06-22",0.3947,0.4131,0.3947,0.4131,23437.0],["1983-06-23",0.4161,0.4406,0.4161,0.4406,43945.0],["1983-06-24",0.4406,0.4406,0.4345,0.4375,41016.0],["1983-06-27",0.4375,0.4375,0.4284,0.4284,56641.0],["1983-06-28",0.4222,0.4222,0.4039,0.4039,95703.0],["1983-06-29",0.4008,0.4008,0.3947,0.3947,68359.0],["1983-06-30",0.3947,0.4039,0.3947,0.3947,66406.0],["1983-07-01",0.3978,0.4039,0.3978,0.4039,20508.0],["1983-07-05",0.4039,0.4039,0.3978,0.3978,11719.0],["1983-07-06",0.3978,0.4039,0.3978,0.4039,4883.0],["1983-07-07",0.4039,0.4039,0.3978,0.4008,11719.0],["1983-07-08",0.4008,0.4039,0.4008,0.4039,24414.0],["1983-07-11",0.4039,0.4069,0.4039,0.4069,17578.0],["1983-07-12",0.4069,0.41,0.4008,0.4039,42969.0],["1983-07-13",0.4039,0.4131,0.4039,0.41,25391.0],["1983-07-14",0.4069,0.4069,0.3978,0.3978,31250.0],["1983-07-15",0.4008,0.4069,0.4008,0.4069,24414.0],["1983-07-18",0.4069,0.41,0.3978,0.4008,48828.0],["1983-07-19",0.4039,0.4039,0.4039,0.4039,9766.0],["1983-07-20",0.4039,0.4069,0.4008,0.4069,35156.0],["1983-07-21",0.4069,0.4069,0.3978,0.4039,44922.0],["1983-07-22",0.4039,0.4039,0.3978,0.3978,20508.0],["1983-07-25",0.3978,0.3978,0.3978,0.3978,21484.0],["1983-07-26",0.3978,0.4039,0.3978,0.4039,12695.0],["1983-07-27",0.4039,0.4131,0.4039,0.4131,83984.0],["1983-07-28",0.4131,0.4131,0.41,0.4131,4883.0],["1983-07-29",0.4161,0.4222,0.4161,0.4161,61523.0],["1983-08-01",0.4161,0.4161,0.4069,0.4069,8789.0],["1983-08-02",0.41,0.4222,0.41,0.4161,36133.0],["1983-08-03",0.4192,0.4375,0.4192,0.4375,74219.0],["1983-08-04",0.4375,0.4406,0.4284,0.4345,86914.0],["1983-08-05",0.4345,0.4375,0.4314,0.4375,15625.0],["1983-08-08",0.4222,0.4222,0.4069,0.4161,56641.0],["1983-08-09",0.4161,0.4192,0.41,0.4161,22461.0],["1983-08-10",0.41,0.41,0.4039,0.4039,125977.0],["1983-08-11",0.4008,0.4008,0.3947,0.4008,79102.0],["1983-08-12",0.4008,0.4039,0.3916,0.3947,57617.0],["1983-08-15",0.3978,0.4039,0.3978,0.4008,14648.0],["1983-08-16",0.4008,0.4069,0.4008,0.4008,24414.0],["1983-08-17",0.4008,0.4069,0.4008,0.4039,35156.0],["1983-08-18",0.4039,0.4069,0.3978,0.4039,36133.0],["1983-08-19",0.4039,0.4069,0.3916,0.3978,64453.0],["1983-08-22",0.3978,0.4008,0.3947,0.4008,11719.0],["1983-08-23",0.3978,0.3978,0.3916,0.3916,23437.0],["1983-08-24",0.3916,0.3947,0.3916,0.3916,4883.0],["1983-08-25",0.3916,0.3947,0.3886,0.3916,23437.0],["1983-08-26",0.3916,0.3978,0.3916,0.3916,10742.0],["1983-08-29",0.3916,0.3947,0.3855,0.3886,20508.0],["1983-08-30",0.3886,0.3916,0.3855,0.3916,30273.0],["1983-08-31",0.3916,0.3947,0.3886,0.3886,23437.0],["1983-09-01",0.3886,0.3916,0.3855,0.3886,210937.0],["1983-09-02",0.3886,0.3947,0.3855,0.3916,66406.0],["1983-09-06",0.3916,0.4008,0.3916,0.3947,58594.0],["1983-09-07",0.3947,0.3978,0.3886,0.3947,18555.0],["1983-09-08",0.3947,0.4008,0.3947,0.3947,19531.0],["1983-09-09",0.3947,0.4008,0.3886,0.4008,40039.0],["1983-09-12",0.4008,0.4039,0.4008,0.4039,9766.0],["1983-09-13",0.4039,0.4069,0.3978,0.3978,117187.0],["1983-09-14",0.4069,0.4131,0.4069,0.4069,118164.0],["1983-09-15",0.4069,0.4131,0.4069,0.4131,22461.0],["1983-09-16",0.4131,0.4253,0.4131,0.4253,26367.0],["1983-09-19",0.4253,0.4284,0.4192,0.4192,18555.0],["1983-09-20",0.4192,0.4284,0.4161,0.4284,43945.0],["1983-09-21",0.4284,0.4345,0.4284,0.4345,41992.0],["1983-09-22",0.4345,0.4528,0.4253,0.4528,152344.0],["1983-09-23",0.4528,0.4651,0.4467,0.4498,83984.0],["1983-09-26",0.4467,0.4467,0.4375,0.4437,125000.0],["1983-09-27",0.4437,0.4467,0.4437,0.4437,25391.0],["1983-09-28",0.4437,0.4467,0.4406,0.4467,75195.0],["1983-09-29",0.4467,0.4528,0.4437,0.4528,45898.0],["1983-09-30",0.459,0.4712,0.459,0.4651,194336.0],["1983-10-03",0.462,0.462,0.4528,0.462,57617.0],["1983-10-04",0.462,0.462,0.4559,0.4559,56641.0],["1983-10-05",0.4559,0.4651,0.4559,0.4651,63477.0],["1983-10-06",0.4651,0.4651,0.462,0.462,51758.0],["1983-10-07",0.462,0.4681,0.462,0.462,31250.0],["1983-10-10",0.462,0.4712,0.462,0.4681,49805.0],["1983-10-11",0.4651,0.4651,0.4559,0.459,37109.0],["1983-10-12",0.459,0.4651,0.459,0.4651,28320.0],["1983-10-13",0.4651,0.4681,0.4559,0.4681,33203.0],["1983-10-14",0.4651,0.4651,0.459,0.459,84961.0],["1983-10-17",0.459,0.4651,0.459,0.4651,26367.0],["1983-10-18",0.4651,0.4651,0.4559,0.4559,55664.0],["1983-10-19",0.4559,0.459,0.4528,0.459,47852.0],["1983-10-20",0.4467,0.4467,0.4406,0.4467,53711.0],["1983-10-21",0.4406,0.4406,0.4314,0.4345,25391.0],["1983-10-24",0.4345,0.4375,0.4284,0.4314,64453.0],["1983-10-25",0.4345,0.4406,0.4345,0.4406,29297.0],["1983-10-26",0.4406,0.4406,0.4345,0.4375,9766.0],["1983-10-27",0.4345,0.4345,0.4345,0.4345,11719.0],["1983-10-28",0.4284,0.4284,0.4222,0.4253,73242.0],["1983-10-31",0.4253,0.4253,0.4192,0.4222,47852.0],["1983-11-01",0.4192,0.4192,0.4131,0.4161,46875.0],["1983-11-02",0.4131,0.4131,0.4069,0.41,22461.0],["1983-11-03",0.41,0.4222,0.4039,0.4039,1549805.0],["1983-11-04",0.4039,0.4069,0.4039,0.4069,72266.0],["1983-11-07",0.4069,0.4131,0.4039,0.41,120117.0],["1983-11-08",0.41,0.4131,0.4069,0.4131,18555.0],["1983-11-09",0.4131,0.4131,0.4008,0.4131,42969.0],["1983-11-10",0.4131,0.4161,0.4131,0.4161,44922.0],["1983-11-11",0.4161,0.4161,0.4131,0.4161,30273.0],["1983-11-14",0.4161,0.4161,0.4131,0.4131,8789.0],["1983-11-15",0.4131,0.4161,0.4131,0.4131,19531.0],["1983-11-16",0.4131,0.4161,0.41,0.41,24414.0],["1983-11-17",0.41,0.4131,0.4069,0.4131,14648.0],["1983-11-18",0.4131,0.4131,0.41,0.41,23437.0],["1983-11-21",0.41,0.4131,0.4069,0.4069,24414.0],["1983-11-22",0.4069,0.4131,0.4069,0.4131,37109.0],["1983-11-23",0.4131,0.4131,0.41,0.4131,23437.0],["1983-11-25",0.4131,0.4131,0.41,0.41,10742.0],["1983-11-28",0.41,0.4131,0.41,0.4131,33203.0],["1983-11-29",0.4131,0.4131,0.41,0.41,12695.0],["1983-11-30",0.4131,0.4161,0.4131,0.4161,6836.0],["1983-12-01",0.4161,0.4161,0.4131,0.4131,26367.0],["1983-12-02",0.4131,0.4161,0.41,0.41,6836.0],["1983-12-05",0.41,0.4131,0.4069,0.4131,64453.0],["1983-12-06",0.4131,0.4161,0.41,0.4161,65430.0],["1983-12-07",0.4161,0.4161,0.4131,0.4131,38086.0],["1983-12-08",0.4131,0.4161,0.4131,0.4161,52734.0],["1983-12-09",0.4161,0.4192,0.41,0.4131,20508.0],["1983-12-12",0.4131,0.4161,0.41,0.4131,51758.0],["1983-12-13",0.4131,0.4161,0.41,0.4161,28320.0],["1983-12-14",0.4131,0.4131,0.4131,0.4131,21484.0],["1983-12-15",0.4161,0.4161,0.4161,0.4161,724609.0],["1983-12-16",0.4161,0.4192,0.4131,0.4192,38086.0],["1983-12-19",0.4192,0.4192,0.4161,0.4161,26367.0],["1983-12-20",0.4161,0.4192,0.4161,0.4192,88867.0],["1983-12-21",0.4192,0.4192,0.4161,0.4192,25391.0],["1983-12-22",0.4192,0.4192,0.4161,0.4161,50781.0],["1983-12-23",0.4161,0.4161,0.4161,0.4161,19531.0],["1983-12-27",0.4161,0.4192,0.4161,0.4161,5859.0],["1983-12-28",0.4192,0.4222,0.4192,0.4222,481445.0],["1983-12-29",0.4222,0.4222,0.4192,0.4222,43945.0],["1983-12-30",0.4222,0.4222,0.4192,0.4192,43945.0],["1984-01-03",0.4192,0.4192,0.4161,0.4161,23437.0],["1984-01-04",0.4161,0.4192,0.4161,0.4192,25391.0],["1984-01-05",0.4192,0.4192,0.4161,0.4161,53711.0],["1984-01-06",0.4161,0.4192,0.4161,0.4192,19531.0],["1984-01-09",0.4192,0.4192,0.4161,0.4161,139648.0],["1984-01-10",0.4192,0.4222,0.4192,0.4192,93750.0],["1984-01-11",0.4253,0.4437,0.4253,0.4314,160156.0],["1984-01-12",0.4314,0.4406,0.4314,0.4375,60547.0],["1984-01-13",0.4375,0.4651,0.4314,0.459,194336.0],["1984-01-16",0.459,0.462,0.4559,0.459,118164.0],["1984-01-17",0.459,0.4743,0.459,0.4712,119141.0],["1984-01-18",0.4712,0.4712,0.459,0.4651,77148.0],["1984-01-19",0.4651,0.4681,0.4559,0.462,54687.0],["1984-01-20",0.462,0.4651,0.4559,0.462,86914.0],["1984-01-23",0.462,0.4651,0.459,0.4651,42969.0],["1984-01-24",0.4651,0.4651,0.4559,0.4651,109375.0],["1984-01-25",0.4651,0.4651,0.4559,0.4651,113281.0],["1984-01-26",0.4651,0.4743,0.4651,0.4712,65430.0],["1984-01-27",0.4712,0.4712,0.459,0.4651,33203.0],["1984-01-30",0.4651,0.4681,0.459,0.459,165039.0],["1984-01-31",0.459,0.462,0.4559,0.462,53711.0],["1984-02-01",0.462,0.4681,0.462,0.4681,157227.0],["1984-02-02",0.4681,0.4681,0.4559,0.4559,114258.0],["1984-02-03",0.4559,0.462,0.4528,0.462,122070.0],["1984-02-06",0.4528,0.4528,0.4406,0.4467,102539.0],["1984-02-07",0.4467,0.4467,0.4161,0.4161,99609.0],["1984-02-08",0.4161,0.4192,0.4131,0.4161,60547.0],["1984-02-09",0.4161,0.4253,0.4161,0.4192,41992.0],["1984-02-10",0.4284,0.4345,0.4284,0.4314,51758.0],["1984-02-13",0.4314,0.4406,0.4314,0.4375,66406.0],["1984-02-14",0.4375,0.4375,0.4314,0.4375,58594.0],["1984-02-15",0.4375,0.4467,0.4345,0.4467,64453.0],["1984-02-16",0.4467,0.4559,0.4437,0.4467,66406.0],["1984-02-17",0.4467,0.4498,0.4437,0.4498,26367.0],["1984-02-21",0.4498,0.4498,0.4345,0.4345,36133.0],["1984-02-22",0.4345,0.4406,0.4345,0.4375,15625.0],["1984-02-23",0.4375,0.4375,0.4314,0.4314,28320.0],["1984-02-24",0.4314,0.4345,0.4222,0.4284,61523.0],["1984-02-27",0.4284,0.4284,0.4284,0.4284,115234.0],["1984-02-28",0.4284,0.4375,0.4284,0.4314,67383.0],["1984-02-29",0.4314,0.4345,0.4314,0.4345,14648.0],["1984-03-01",0.4345,0.4345,0.4284,0.4314,19531.0],["1984-03-02",0.4314,0.4375,0.4314,0.4314,30273.0],["1984-03-05",0.4314,0.4375,0.4314,0.4314,36133.0],["1984-03-06",0.4314,0.4406,0.4314,0.4375,27344.0],["1984-03-07",0.4375,0.4375,0.4314,0.4314,14648.0],["1984-03-08",0.4345,0.4375,0.4345,0.4345,26367.0],["1984-03-09",0.4345,0.4406,0.4345,0.4375,171875.0],["1984-03-12",0.4406,0.4498,0.4406,0.4498,87891.0],["1984-03-13",0.4528,0.459,0.4528,0.4528,53711.0],["1984-03-14",0.4528,0.462,0.4437,0.4559,33203.0],["1984-03-15",0.4559,0.459,0.4559,0.459,13672.0],["1984-03-16",0.4559,0.4559,0.4528,0.4528,27344.0],["1984-03-19",0.4528,0.4528,0.4528,0.4528,21484.0],["1984-03-20",0.4528,0.4559,0.4528,0.4528,65430.0],["1984-03-21",0.4528,0.4559,0.4528,0.4528,61523.0],["1984-03-22",0.4528,0.4528,0.4498,0.4498,51758.0],["1984-03-23",0.4498,0.4528,0.4498,0.4528,44922.0],["1984-03-26",0.4528,0.459,0.4498,0.459,184570.0],["1984-03-27",0.459,0.4712,0.4559,0.4712,313477.0],["1984-03-28",0.4712,0.4743,0.4651,0.4681,56641.0],["1984-03-29",0.4681,0.4712,0.4651,0.4712,8789.0],["1984-03-30",0.4712,0.4743,0.4681,0.4743,13672.0],["1984-04-02",0.4743,0.4743,0.4712,0.4712,22461.0],["1984-04-03",0.4712,0.4743,0.4681,0.4743,27344.0],["1984-04-04",0.4743,0.4896,0.4712,0.4834,171875.0],["1984-04-05",0.4804,0.4804,0.4743,0.4743,104492.0],["1984-04-06",0.4743,0.4804,0.4712,0.4773,68359.0],["1984-04-09",0.4773,0.4804,0.4651,0.4651,44922.0],["1984-04-10",0.4651,0.4651,0.4498,0.4528,121094.0],["1984-04-11",0.4528,0.459,0.4498,0.4528,57617.0],["1984-04-12",0.4467,0.4467,0.4284,0.4345,101562.0],["1984-04-13",0.4345,0.4345,0.4222,0.4345,25391.0],["1984-04-16",0.4345,0.4375,0.4284,0.4345,45898.0],["1984-04-17",0.4406,0.462,0.4406,0.462,59570.0],["1984-04-18",0.462,0.462,0.4528,0.4528,41016.0],["1984-04-19",0.4528,0.4559,0.4437,0.4498,25391.0],["1984-04-23",0.4498,0.4498,0.4437,0.4437,13672.0],["1984-04-24",0.4437,0.4498,0.4406,0.4498,40039.0],["1984-04-25",0.4467,0.4467,0.4437,0.4437,42969.0],["1984-04-26",0.4437,0.4437,0.4406,0.4437,20508.0],["1984-04-27",0.4437,0.4437,0.4345,0.4406,40039.0],["1984-04-30",0.4406,0.4406,0.4253,0.4284,37109.0],["1984-05-01",0.4284,0.4375,0.4284,0.4375,38086.0],["1984-05-02",0.4375,0.4406,0.4284,0.4406,45898.0],["1984-05-03",0.4406,0.4498,0.4284,0.4437,129883.0],["1984-05-04",0.4467,0.4467,0.4467,0.4467,18555.0],["1984-05-07",0.4406,0.4406,0.4345,0.4345,17578.0],["1984-05-08",0.4345,0.4345,0.4284,0.4284,45898.0],["1984-05-09",0.4284,0.4284,0.4222,0.4284,39062.0],["1984-05-10",0.4284,0.4284,0.4222,0.4222,20508.0],["1984-05-11",0.4253,0.4284,0.4253,0.4253,24414.0],["1984-05-14",0.4253,0.4284,0.4192,0.4192,18555.0],["1984-05-15",0.4192,0.4314,0.4192,0.4192,147461.0],["1984-05-16",0.4192,0.4253,0.4161,0.4253,15625.0],["1984-05-17",0.4253,0.4253,0.4192,0.4192,37109.0],["1984-05-18",0.4192,0.4222,0.4161,0.4222,7812.0],["1984-05-21",0.4222,0.4222,0.4131,0.4161,29297.0],["1984-05-22",0.4161,0.4161,0.4069,0.41,31250.0],["1984-05-23",0.41,0.4192,0.4069,0.4131,24414.0],["1984-05-24",0.4131,0.4192,0.4131,0.4161,15625.0],["1984-05-25",0.4161,0.4161,0.4131,0.4131,7812.0],["1984-05-29",0.41,0.41,0.3978,0.3978,10742.0],["1984-05-30",0.3978,0.3978,0.3855,0.3978,19531.0],["1984-05-31",0.3947,0.3947,0.3916,0.3947,4883.0],["1984-06-01",0.3947,0.4039,0.3916,0.4039,39062.0],["1984-06-04",0.4069,0.41,0.4069,0.41,11719.0],["1984-06-05",0.41,0.41,0.4069,0.4069,15625.0],["1984-06-06",0.4069,0.4222,0.4039,0.4222,171875.0],["1984-06-07",0.4222,0.4284,0.4222,0.4284,44922.0],["1984-06-08",0.4284,0.4284,0.4192,0.4192,49805.0],["1984-06-11",0.4161,0.4161,0.4039,0.4039,16602.0],["1984-06-12",0.3978,0.3978,0.3916,0.3916,23437.0],["1984-06-13",0.3978,0.3978,0.3978,0.3978,21484.0],["1984-06-14",0.3978,0.4008,0.3916,0.3978,18555.0],["1984-06-15",0.3947,0.3947,0.3916,0.3947,13672.0],["1984-06-18",0.3947,0.4008,0.3916,0.4008,10742.0],["1984-06-19",0.4069,0.4284,0.4069,0.4222,138672.0],["1984-06-20",0.4222,0.4345,0.4222,0.4222,88867.0],["1984-06-21",0.4222,0.4222,0.4161,0.4222,69336.0],["1984-06-22",0.4161,0.4161,0.41,0.41,33203.0],["1984-06-25",0.41,0.4131,0.4069,0.4069,20508.0],["1984-06-26",0.4069,0.41,0.4039,0.41,9766.0],["1984-06-27",0.4069,0.4069,0.3978,0.4069,44922.0],["1984-06-28",0.4069,0.4131,0.4008,0.4008,18555.0],["1984-06-29",0.4069,0.4131,0.4069,0.4131,34180.0],["1984-07-02",0.4069,0.4069,0.4039,0.4039,6836.0],["1984-07-03",0.4039,0.41,0.4039,0.41,2930.0],["1984-07-05",0.4039,0.4039,0.3978,0.4008,8789.0],["1984-07-06",0.4008,0.4069,0.4008,0.4008,2930.0],["1984-07-09",0.4008,0.4039,0.3978,0.3978,17578.0],["1984-07-10",0.3978,0.4039,0.3947,0.4039,12695.0],["1984-07-11",0.4039,0.4039,0.3978,0.4039,13672.0],["1984-07-12",0.4039,0.4131,0.4039,0.4039,93750.0],["1984-07-13",0.4069,0.4131,0.4069,0.4131,62500.0],["1984-07-16",0.4161,0.4222,0.4161,0.4222,24414.0],["1984-07-17",0.4314,0.4406,0.4314,0.4345,84961.0],["1984-07-18",0.4345,0.4406,0.4345,0.4406,51758.0],["1984-07-19",0.4375,0.4375,0.4314,0.4375,19531.0],["1984-07-20",0.4314,0.4314,0.4284,0.4284,9766.0],["1984-07-23",0.4284,0.4284,0.4161,0.4161,28320.0],["1984-07-24",0.4161,0.4161,0.4039,0.4039,32227.0],["1984-07-25",0.4039,0.41,0.3947,0.3947,38086.0],["1984-07-26",0.3947,0.4008,0.3947,0.3947,8789.0],["1984-07-27",0.4008,0.4069,0.4008,0.4039,17578.0],["1984-07-30",0.4039,0.4039,0.4008,0.4008,2930.0],["1984-07-31",0.4008,0.4039,0.4008,0.4008,25391.0],["1984-08-01",0.4039,0.4039,0.4039,0.4039,5859.0],["1984-08-02",0.4069,0.4131,0.4069,0.4131,40039.0],["1984-08-03",0.4131,0.4161,0.41,0.4161,24414.0],["1984-08-06",0.4161,0.4161,0.4008,0.4069,73242.0],["1984-08-07",0.4069,0.41,0.4069,0.4069,40039.0],["1984-08-08",0.4069,0.4131,0.4008,0.4008,107422.0],["1984-08-09",0.4008,0.4039,0.4008,0.4008,15625.0],["1984-08-10",0.4008,0.4069,0.4008,0.4039,136719.0],["1984-08-13",0.4039,0.41,0.4008,0.4008,92773.0],["1984-08-14",0.4008,0.4039,0.4008,0.4008,2930.0],["1984-08-15",0.4008,0.4008,0.3978,0.4008,11719.0],["1984-08-16",0.4008,0.4039,0.4008,0.4008,208008.0],["1984-08-17",0.4039,0.41,0.4039,0.4039,206055.0],["1984-08-20",0.41,0.4222,0.41,0.4222,62500.0],["1984-08-21",0.4222,0.4284,0.4222,0.4253,61523.0],["1984-08-22",0.4253,0.4284,0.4222,0.4253,4883.0],["1984-08-23",0.4253,0.4253,0.4222,0.4222,22461.0],["1984-08-24",0.4253,0.4253,0.4253,0.4253,20508.0],["1984-08-27",0.4253,0.4253,0.4253,0.4253,6836.0],["1984-08-28",0.4284,0.4345,0.4284,0.4284,79102.0],["1984-08-29",0.4284,0.4284,0.4284,0.4284,2930.0],["1984-08-30",0.4284,0.4284,0.4222,0.4222,42969.0],["1984-08-31",0.4222,0.4284,0.4222,0.4253,61523.0],["1984-09-04",0.4253,0.4345,0.4222,0.4284,46875.0],["1984-09-05",0.4284,0.4345,0.4284,0.4284,32227.0],["1984-09-06",0.4314,0.4345,0.4314,0.4345,108398.0],["1984-09-07",0.4345,0.4345,0.4253,0.4253,167969.0],["1984-09-10",0.4253,0.4253,0.4192,0.4222,59570.0],["1984-09-11",0.4192,0.4192,0.4161,0.4161,10742.0],["1984-09-12",0.4161,0.4222,0.4161,0.4161,23437.0],["1984-09-13",0.4161,0.4161,0.4131,0.4131,12695.0],["1984-09-14",0.4131,0.4161,0.4131,0.4131,29297.0],["1984-09-17",0.4131,0.4253,0.4131,0.4192,31250.0],["1984-09-18",0.4192,0.4253,0.4192,0.4222,36133.0],["1984-09-19",0.4222,0.4222,0.4222,0.4222,9766.0],["1984-09-20",0.4222,0.4284,0.4192,0.4192,140625.0],["1984-09-21",0.4192,0.4253,0.4192,0.4192,35156.0],["1984-09-24",0.4192,0.4192,0.4131,0.4161,33203.0],["1984-09-25",0.4161,0.4161,0.4161,0.4161,2930.0],["1984-09-26",0.4161,0.4161,0.41,0.4161,9766.0],["1984-09-27",0.4222,0.4222,0.4222,0.4222,3906.0],["1984-09-28",0.4161,0.4161,0.41,0.41,17578.0],["1984-10-01",0.41,0.4161,0.4069,0.4069,28320.0],["1984-10-02",0.4069,0.41,0.4069,0.4069,28320.0],["1984-10-03",0.4039,0.4039,0.4039,0.4039,13672.0],["1984-10-04",0.4039,0.4069,0.4039,0.4039,22461.0],["1984-10-05",0.4039,0.4069,0.4039,0.4039,3906.0],["1984-10-08",0.4039,0.4069,0.4008,0.4008,12695.0],["1984-10-09",0.4008,0.4039,0.4008,0.4008,12695.0],["1984-10-10",0.4008,0.4039,0.4008,0.4008,30273.0],["1984-10-11",0.3978,0.3978,0.3978,0.3978,15625.0],["1984-10-12",0.3978,0.4008,0.3947,0.3947,41016.0],["1984-10-15",0.3947,0.3978,0.3916,0.3916,35156.0],["1984-10-16",0.3916,0.3978,0.3886,0.3916,43945.0],["1984-10-17",0.3916,0.3978,0.3916,0.3978,10742.0],["1984-10-18",0.3978,0.3978,0.3947,0.3978,15625.0],["1984-10-19",0.3978,0.4039,0.3978,0.3978,41992.0],["1984-10-22",0.4039,0.4069,0.4039,0.4069,5859.0],["1984-10-23",0.4069,0.4069,0.3978,0.4039,23437.0],["1984-10-24",0.4008,0.4008,0.3947,0.3978,52734.0],["1984-10-25",0.3978,0.4039,0.3978,0.3978,8789.0],["1984-10-26",0.3978,0.3978,0.3886,0.3916,38086.0],["1984-10-29",0.3916,0.3916,0.3855,0.3886,32227.0],["1984-10-30",0.3886,0.3947,0.3855,0.3916,18555.0],["1984-10-31",0.3916,0.3978,0.3916,0.3978,9766.0],["1984-11-01",0.3978,0.4039,0.3978,0.4039,37109.0],["1984-11-02",0.4039,0.4069,0.4008,0.4069,55664.0],["1984-11-05",0.4069,0.4069,0.4008,0.4008,61523.0],["1984-11-06",0.4008,0.4069,0.4008,0.4008,49805.0],["1984-11-07",0.4008,0.4039,0.3978,0.4039,9766.0],["1984-11-08",0.4039,0.4039,0.3978,0.3978,15625.0],["1984-11-09",0.3947,0.3947,0.3886,0.3886,14648.0],["1984-11-12",0.3886,0.3916,0.3886,0.3916,17578.0],["1984-11-13",0.3916,0.3947,0.3886,0.3886,12695.0],["1984-11-14",0.3886,0.3916,0.3855,0.3886,45898.0],["1984-11-15",0.3855,0.3855,0.3733,0.3794,31250.0],["1984-11-16",0.3794,0.3886,0.3794,0.3886,10742.0],["1984-11-19",0.3886,0.3916,0.3794,0.3794,42969.0],["1984-11-20",0.3794,0.3886,0.3794,0.3855,43945.0],["1984-11-21",0.3855,0.3855,0.3794,0.3855,38086.0],["1984-11-23",0.3855,0.3916,0.3825,0.3825,30273.0],["1984-11-26",0.3825,0.3886,0.3825,0.3886,97656.0],["1984-11-27",0.3886,0.3916,0.3855,0.3916,29297.0],["1984-11-28",0.3916,0.3916,0.3886,0.3916,26367.0],["1984-11-29",0.3916,0.3978,0.3916,0.3978,37109.0],["1984-11-30",0.3978,0.4039,0.3978,0.3978,27344.0],["1984-12-03",0.3978,0.4039,0.3978,0.4039,40039.0],["1984-12-04",0.4039,0.4069,0.4039,0.4039,11719.0],["1984-12-05",0.4039,0.4069,0.4008,0.4069,24414.0],["1984-12-06",0.4069,0.41,0.4039,0.41,20508.0],["1984-12-07",0.41,0.4131,0.4069,0.4131,13672.0],["1984-12-10",0.4131,0.4161,0.41,0.41,32227.0],["1984-12-11",0.4131,0.4161,0.4131,0.4131,14648.0],["1984-12-12",0.4131,0.4161,0.41,0.41,34180.0],["1984-12-13",0.41,0.4161,0.41,0.41,13672.0],["1984-12-14",0.4161,0.4192,0.4161,0.4192,13672.0],["1984-12-17",0.4192,0.4222,0.4192,0.4192,14648.0],["1984-12-18",0.4192,0.4284,0.4192,0.4284,13672.0],["1984-12-19",0.4284,0.4284,0.4253,0.4253,63477.0],["1984-12-20",0.4253,0.4284,0.4253,0.4284,60547.0],["1984-12-21",0.4284,0.4284,0.4222,0.4222,21484.0],["1984-12-24",0.4222,0.4284,0.4222,0.4253,14648.0],["1984-12-26",0.4253,0.4284,0.4253,0.4253,15625.0],["1984-12-27",0.4253,0.4314,0.4253,0.4314,24414.0],["1984-12-28",0.4314,0.4345,0.4284,0.4284,64453.0],["1984-12-31",0.4284,0.4284,0.4284,0.4284,24414.0],["1985-01-02",0.4284,0.4345,0.4284,0.4284,31250.0],["1985-01-03",0.4284,0.4314,0.4284,0.4284,12695.0],["1985-01-04",0.4284,0.4345,0.4284,0.4284,20508.0],["1985-01-07",0.4284,0.4345,0.4284,0.4284,5859.0],["1985-01-08",0.4284,0.4375,0.4284,0.4375,64453.0],["1985-01-09",0.4375,0.4375,0.4345,0.4375,11719.0],["1985-01-10",0.4345,0.4345,0.4314,0.4314,15625.0],["1985-01-11",0.4314,0.4375,0.4314,0.4345,53711.0],["1985-01-14",0.4345,0.4406,0.4345,0.4406,75195.0],["1985-01-15",0.4375,0.4375,0.4345,0.4375,41992.0],["1985-01-16",0.4345,0.4345,0.4314,0.4345,39062.0],["1985-01-17",0.4345,0.4345,0.4284,0.4314,27344.0],["1985-01-18",0.4314,0.4345,0.4284,0.4284,70312.0],["1985-01-21",0.4284,0.4345,0.4284,0.4345,100586.0],["1985-01-22",0.4345,0.4345,0.4284,0.4314,34180.0],["1985-01-23",0.4314,0.4345,0.4314,0.4345,11719.0],["1985-01-24",0.4345,0.4406,0.4284,0.4375,120117.0],["1985-01-25",0.4375,0.4406,0.4345,0.4345,25391.0],["1985-01-28",0.4314,0.4314,0.4253,0.4314,31250.0],["1985-01-29",0.4284,0.4284,0.4222,0.4222,65430.0],["1985-01-30",0.4222,0.4284,0.4222,0.4222,8789.0],["1985-01-31",0.4253,0.4314,0.4253,0.4284,17578.0],["1985-02-01",0.4284,0.4314,0.4253,0.4284,22461.0],["1985-02-04",0.4284,0.4345,0.4284,0.4314,35156.0],["1985-02-05",0.4314,0.4406,0.4314,0.4406,227539.0],["1985-02-06",0.4406,0.4406,0.4314,0.4406,90820.0],["1985-02-07",0.4406,0.4467,0.4406,0.4467,75195.0],["1985-02-08",0.4375,0.4375,0.4284,0.4345,75195.0],["1985-02-11",0.4345,0.4467,0.4314,0.4467,31250.0],["1985-02-12",0.4467,0.4498,0.4437,0.4498,31250.0],["1985-02-13",0.4467,0.4467,0.4406,0.4467,26367.0],["1985-02-14",0.4467,0.4498,0.4406,0.4467,82031.0],["1985-02-15",0.4467,0.4559,0.4406,0.4528,127930.0],["1985-02-19",0.4498,0.4498,0.4406,0.4498,111328.0],["1985-02-20",0.4498,0.4498,0.4437,0.4467,56641.0],["1985-02-21",0.4406,0.4406,0.4345,0.4345,22461.0],["1985-02-22",0.4345,0.4345,0.4314,0.4345,15625.0],["1985-02-25",0.4345,0.4406,0.4314,0.4345,68359.0],["1985-02-26",0.4345,0.4437,0.4314,0.4437,41992.0],["1985-02-27",0.4437,0.4437,0.4345,0.4345,40039.0],["1985-02-28",0.4345,0.4437,0.4345,0.4437,73242.0],["1985-03-01",0.4437,0.4498,0.4375,0.4406,56641.0],["1985-03-04",0.4406,0.4467,0.4375,0.4375,20508.0],["1985-03-05",0.4375,0.4437,0.4375,0.4406,37109.0],["1985-03-06",0.4406,0.4437,0.4345,0.4406,34180.0],["1985-03-07",0.4406,0.4406,0.4345,0.4375,10742.0],["1985-03-08",0.4375,0.4375,0.4345,0.4345,45898.0],["1985-03-11",0.4345,0.4375,0.4345,0.4345,3906.0],["1985-03-12",0.4345,0.4406,0.4345,0.4345,89844.0],["1985-03-13",0.4345,0.4406,0.4345,0.4345,28320.0],["1985-03-14",0.4375,0.4437,0.4375,0.4437,314453.0],["1985-03-15",0.4437,0.4467,0.4437,0.4467,55664.0],["1985-03-18",0.4467,0.4498,0.4467,0.4498,48828.0],["1985-03-19",0.4528,0.462,0.4528,0.459,97656.0],["1985-03-20",0.462,0.4681,0.462,0.4681,94727.0],["1985-03-21",0.4712,0.4773,0.4712,0.4712,246094.0],["1985-03-22",0.4712,0.4743,0.4712,0.4712,64453.0],["1985-03-25",0.4743,0.4773,0.4743,0.4773,213867.0],["1985-03-26",0.4834,0.4926,0.4834,0.4926,357422.0],["1985-03-27",0.4926,0.5049,0.4926,0.5018,127930.0],["1985-03-28",0.4957,0.4957,0.4926,0.4926,152344.0],["1985-03-29",0.4957,0.5018,0.4957,0.5018,65430.0],["1985-04-01",0.5018,0.5079,0.4987,0.5018,48828.0],["1985-04-02",0.5018,0.5049,0.5018,0.5018,66406.0],["1985-04-03",0.5018,0.5079,0.5018,0.5018,34180.0],["1985-04-04",0.5018,0.5049,0.4987,0.5018,124023.0],["1985-04-08",0.5018,0.5018,0.4987,0.4987,169922.0],["1985-04-09",0.4987,0.5018,0.4987,0.5018,58594.0],["1985-04-10",0.5018,0.5018,0.5018,0.5018,20508.0],["1985-04-11",0.5018,0.5018,0.5018,0.5018,38086.0],["1985-04-12",0.5018,0.5018,0.5018,0.5018,20508.0],["1985-04-15",0.5018,0.5079,0.4957,0.5079,60547.0],["1985-04-16",0.5079,0.514,0.5049,0.514,87891.0],["1985-04-17",0.514,0.5232,0.5079,0.5232,65430.0],["1985-04-18",0.5232,0.5263,0.5202,0.5202,83984.0],["1985-04-19",0.5202,0.5232,0.514,0.5171,56641.0],["1985-04-22",0.5171,0.5202,0.511,0.514,91797.0],["1985-04-23",0.514,0.514,0.5079,0.5079,130859.0],["1985-04-24",0.5079,0.5232,0.5079,0.5232,82031.0],["1985-04-25",0.5232,0.5263,0.5171,0.5232,77148.0],["1985-04-26",0.5232,0.5263,0.5202,0.5263,44922.0],["1985-04-29",0.5263,0.5263,0.514,0.514,711914.0],["1985-04-30",0.514,0.5232,0.514,0.5202,79102.0],["1985-05-01",0.5202,0.5263,0.5171,0.5263,38086.0],["1985-05-02",0.5263,0.5263,0.5171,0.5263,65430.0],["1985-05-03",0.5263,0.5324,0.5232,0.5263,79102.0],["1985-05-06",0.5293,0.5355,0.5293,0.5355,37109.0],["1985-05-07",0.5355,0.5385,0.5324,0.5385,56641.0],["1985-05-08",0.5385,0.5477,0.5385,0.5446,144531.0],["1985-05-09",0.5446,0.5569,0.5446,0.5508,85937.0],["1985-05-10",0.5538,0.5569,0.5538,0.5538,38086.0],["1985-05-13",0.5538,0.5538,0.5416,0.5538,116211.0],["1985-05-14",0.5538,0.5569,0.5477,0.5508,118164.0],["1985-05-15",0.5538,0.5599,0.5538,0.5538,101562.0],["1985-05-16",0.5538,0.5599,0.5538,0.5569,81055.0],["1985-05-17",0.5569,0.5599,0.5538,0.5538,108398.0],["1985-05-20",0.5599,0.5691,0.5599,0.563,87891.0],["1985-05-21",0.563,0.5691,0.5599,0.563,84961.0],["1985-05-22",0.563,0.5691,0.5599,0.5599,156250.0],["1985-05-23",0.5599,0.563,0.5569,0.5569,70312.0],["1985-05-24",0.5569,0.563,0.5477,0.5477,154297.0],["1985-05-28",0.5477,0.5538,0.5446,0.5446,108398.0],["1985-05-29",0.5446,0.5538,0.5446,0.5508,101562.0],["1985-05-30",0.5508,0.5538,0.5477,0.5477,28320.0],["1985-05-31",0.5477,0.5538,0.5446,0.5446,71289.0],["1985-06-03",0.5446,0.5508,0.5446,0.5446,60547.0],["1985-06-04",0.5416,0.5416,0.5324,0.5324,115234.0],["1985-06-05",0.5324,0.5385,0.5324,0.5385,75195.0],["1985-06-06",0.5324,0.5324,0.5171,0.5171,114258.0],["1985-06-07",0.511,0.511,0.5018,0.5018,68359.0],["1985-06-10",0.5018,0.5202,0.4987,0.5079,211914.0],["1985-06-11",0.5079,0.514,0.4957,0.4957,66406.0],["1985-06-12",0.4957,0.5018,0.4896,0.4957,40039.0],["1985-06-13",0.4957,0.5079,0.4957,0.5079,67383.0],["1985-06-14",0.514,0.5385,0.514,0.5202,82031.0],["1985-06-17",0.5202,0.5263,0.5171,0.5263,54687.0],["1985-06-18",0.5293,0.5385,0.5293,0.5293,92773.0],["1985-06-19",0.5293,0.5385,0.5293,0.5355,42969.0],["1985-06-20",0.5355,0.5446,0.5324,0.5355,51758.0],["1985-06-21",0.5385,0.5385,0.5385,0.5385,41992.0],["1985-06-24",0.5385,0.5446,0.5385,0.5385,60547.0],["1985-06-25",0.5385,0.5385,0.5355,0.5385,17578.0],["1985-06-26",0.5385,0.5385,0.5324,0.5324,119141.0],["1985-06-27",0.5324,0.5324,0.5293,0.5293,52734.0],["1985-06-28",0.5293,0.5324,0.5263,0.5324,63477.0],["1985-07-01",0.5293,0.5293,0.5293,0.5293,3906.0],["1985-07-02",0.5293,0.5293,0.5293,0.5293,6836.0],["1985-07-03",0.5293,0.5355,0.5293,0.5293,21484.0],["1985-07-05",0.5263,0.5263,0.5263,0.5263,4883.0],["1985-07-08",0.5263,0.5324,0.5263,0.5324,25391.0],["1985-07-09",0.5324,0.5324,0.5263,0.5263,25391.0],["1985-07-10",0.5263,0.5263,0.5202,0.5202,27344.0],["1985-07-11",0.5202,0.5263,0.5202,0.5202,15625.0],["1985-07-12",0.5202,0.5202,0.514,0.514,21484.0],["1985-07-15",0.5079,0.5079,0.5018,0.5018,41016.0],["1985-07-16",0.5018,0.5079,0.4957,0.4957,60547.0],["1985-07-17",0.4957,0.4957,0.4834,0.4957,47852.0],["1985-07-18",0.4957,0.4987,0.4896,0.4957,20508.0],["1985-07-19",0.4957,0.4957,0.4896,0.4957,11719.0],["1985-07-22",0.4957,0.4987,0.4834,0.4834,23437.0],["1985-07-23",0.4834,0.4957,0.4834,0.4896,47852.0],["1985-07-24",0.4834,0.4834,0.459,0.4681,174805.0],["1985-07-25",0.4681,0.4712,0.4559,0.4712,36133.0],["1985-07-26",0.4651,0.4651,0.4467,0.4651,166992.0],["1985-07-29",0.4651,0.4651,0.459,0.462,41992.0],["1985-07-30",0.462,0.4804,0.462,0.4804,50781.0],["1985-07-31",0.4804,0.4896,0.4743,0.4743,83008.0],["1985-08-01",0.4773,0.4834,0.4773,0.4834,26367.0],["1985-08-02",0.4865,0.4957,0.4865,0.4926,17578.0],["1985-08-05",0.4865,0.4865,0.4834,0.4834,8789.0],["1985-08-06",0.4834,0.4896,0.4834,0.4896,102539.0],["1985-08-07",0.4896,0.4896,0.4834,0.4865,10742.0],["1985-08-08",0.4896,0.514,0.4896,0.514,218750.0],["1985-08-09",0.514,0.5232,0.514,0.5232,101562.0],["1985-08-12",0.5079,0.5079,0.4834,0.4987,83984.0],["1985-08-13",0.5018,0.5079,0.5018,0.5018,13672.0],["1985-08-14",0.5018,0.5018,0.4987,0.4987,25391.0],["1985-08-15",0.5018,0.5079,0.5018,0.5018,38086.0],["1985-08-16",0.5079,0.5202,0.5079,0.5202,24414.0],["1985-08-19",0.5202,0.5263,0.511,0.5263,61523.0],["1985-08-20",0.5263,0.5355,0.5232,0.5324,46875.0],["1985-08-21",0.5324,0.5324,0.5263,0.5293,78125.0],["1985-08-22",0.5263,0.5263,0.5202,0.5202,103516.0],["1985-08-23",0.5202,0.5232,0.514,0.5171,39062.0],["1985-08-26",0.5171,0.5202,0.511,0.5202,47852.0],["1985-08-27",0.5171,0.5171,0.511,0.5171,6836.0],["1985-08-28",0.5171,0.5171,0.5018,0.5018,187500.0],["1985-08-29",0.5079,0.514,0.5079,0.511,29297.0],["1985-08-30",0.514,0.514,0.514,0.514,14648.0],["1985-09-03",0.514,0.5202,0.511,0.5171,103516.0],["1985-09-04",0.5171,0.5171,0.511,0.5171,15625.0],["1985-09-05",0.5171,0.5202,0.514,0.5171,66406.0],["1985-09-06",0.5171,0.5171,0.5171,0.5171,10742.0],["1985-09-09",0.5171,0.5171,0.514,0.514,19531.0],["1985-09-10",0.514,0.5171,0.5079,0.5171,18555.0],["1985-09-11",0.514,0.514,0.5049,0.5079,14648.0],["1985-09-12",0.5079,0.514,0.5079,0.5079,18555.0],["1985-09-13",0.5079,0.514,0.5079,0.514,9766.0],["1985-09-16",0.514,0.514,0.5079,0.514,50781.0],["1985-09-17",0.514,0.514,0.5079,0.514,25391.0],["1985-09-18",0.514,0.514,0.5049,0.514,27344.0],["1985-09-19",0.514,0.5171,0.514,0.514,24414.0],["1985-09-20",0.5171,0.5202,0.5171,0.5171,7812.0],["1985-09-23",0.5171,0.5171,0.5171,0.5171,32227.0],["1985-09-24",0.5171,0.5202,0.5171,0.5202,11719.0],["1985-09-25",0.5202,0.5202,0.5171,0.5202,11719.0],["1985-09-26",0.5202,0.5202,0.514,0.514,23437.0],["1985-09-30",0.514,0.5202,0.514,0.514,41016.0],["1985-10-01",0.514,0.5202,0.514,0.514,55664.0],["1985-10-02",0.514,0.5171,0.4987,0.5049,41992.0],["1985-10-03",0.4957,0.4957,0.4834,0.4834,37109.0],["1985-10-04",0.4773,0.4773,0.4559,0.4651,55664.0],["1985-10-07",0.4651,0.4712,0.4559,0.4712,38086.0],["1985-10-08",0.4712,0.4773,0.462,0.4773,139648.0],["1985-10-09",0.4743,0.4743,0.459,0.4712,80078.0],["1985-10-10",0.4712,0.4834,0.4712,0.4834,84961.0],["1985-10-11",0.4834,0.4896,0.4712,0.4712,66406.0],["1985-10-14",0.4712,0.4773,0.4712,0.4773,58594.0],["1985-10-15",0.4773,0.4834,0.4743,0.4834,120117.0],["1985-10-16",0.4834,0.4987,0.4773,0.4987,73242.0],["1985-10-17",0.4987,0.5079,0.4834,0.5079,177734.0],["1985-10-18",0.5079,0.514,0.4987,0.511,51758.0],["1985-10-21",0.511,0.514,0.5018,0.514,47852.0],["1985-10-22",0.514,0.5171,0.5049,0.511,59570.0],["1985-10-23",0.5079,0.5079,0.4896,0.5079,92773.0],["1985-10-24",0.5079,0.514,0.4957,0.514,74219.0],["1985-10-25",0.5079,0.5079,0.5018,0.5018,48828.0],["1985-10-28",0.5018,0.511,0.5018,0.5049,17578.0],["1985-10-29",0.511,0.514,0.511,0.514,9766.0],["1985-10-30",0.514,0.514,0.5079,0.5079,10742.0],["1985-10-31",0.5079,0.511,0.5049,0.511,14648.0],["1985-11-01",0.514,0.5171,0.514,0.5171,7812.0],["1985-11-04",0.5171,0.5202,0.511,0.514,57617.0],["1985-11-05",0.514,0.514,0.511,0.511,11719.0],["1985-11-06",0.511,0.514,0.5049,0.511,12695.0],["1985-11-07",0.511,0.514,0.5079,0.5079,5859.0],["1985-11-08",0.5079,0.514,0.5079,0.514,14648.0],["1985-11-11",0.514,0.514,0.5018,0.5018,8789.0],["1985-11-12",0.5018,0.5079,0.4987,0.5018,34180.0],["1985-11-13",0.5049,0.5079,0.5049,0.5049,9766.0],["1985-11-14",0.5079,0.511,0.5079,0.5079,11719.0],["1985-11-15",0.5079,0.5324,0.5079,0.5293,149414.0],["1985-11-18",0.5293,0.5293,0.5232,0.5293,7812.0],["1985-11-19",0.5293,0.5355,0.5263,0.5263,63477.0],["1985-11-20",0.5263,0.5324,0.5263,0.5263,11719.0],["1985-11-21",0.5263,0.5293,0.5232,0.5232,16602.0],["1985-11-22",0.5263,0.5355,0.5263,0.5263,21484.0],["1985-11-25",0.5263,0.5324,0.5263,0.5263,18555.0],["1985-11-26",0.5263,0.5293,0.5232,0.5232,27344.0],["1985-11-27",0.5232,0.5232,0.5232,0.5232,5859.0],["1985-11-29",0.5232,0.5293,0.5232,0.5232,26367.0],["1985-12-02",0.5232,0.5324,0.5232,0.5232,28320.0],["1985-12-03",0.5293,0.5355,0.5293,0.5293,51758.0],["1985-12-04",0.5293,0.5324,0.5232,0.5324,83984.0],["1985-12-05",0.5324,0.5324,0.5171,0.5232,33203.0],["1985-12-06",0.5263,0.5324,0.5263,0.5293,20508.0],["1985-12-09",0.5293,0.5324,0.5263,0.5324,15625.0],["1985-12-10",0.5324,0.5324,0.5293,0.5324,22461.0],["1985-12-11",0.5324,0.5355,0.5263,0.5324,21484.0],["1985-12-12",0.5324,0.5355,0.5293,0.5293,16602.0],["1985-12-13",0.5293,0.5355,0.5293,0.5324,35156.0],["1985-12-16",0.5324,0.5324,0.5263,0.5263,10742.0],["1985-12-17",0.5263,0.5324,0.5202,0.5324,50781.0],["1985-12-18",0.5324,0.5355,0.5324,0.5355,61523.0],["1985-12-19",0.5355,0.5355,0.5263,0.5263,43945.0],["1985-12-20",0.5263,0.5293,0.5232,0.5293,19531.0],["1985-12-23",0.5324,0.5385,0.5324,0.5324,32227.0],["1985-12-24",0.5324,0.5355,0.5293,0.5324,47852.0],["1985-12-26",0.5324,0.5324,0.5324,0.5324,12695.0],["1985-12-27",0.5324,0.5385,0.5293,0.5293,28320.0],["1985-12-30",0.5293,0.5355,0.5232,0.5232,34180.0],["1985-12-31",0.5232,0.5263,0.5079,0.5202,100586.0],["1986-01-02",0.5202,0.5202,0.514,0.514,30273.0],["1986-01-03",0.514,0.5232,0.514,0.5232,23437.0],["1986-01-06",0.5232,0.5232,0.5202,0.5202,22461.0],["1986-01-07",0.5202,0.5232,0.5171,0.5171,747070.0],["1986-01-08",0.5171,0.5232,0.5171,0.5171,49805.0],["1986-01-09",0.5171,0.5202,0.511,0.511,388672.0],["1986-01-10",0.514,0.514,0.514,0.514,47852.0],["1986-01-13",0.514,0.5202,0.514,0.5202,1208008.0],["1986-01-14",0.5202,0.5263,0.5202,0.5263,54687.0],["1986-01-15",0.5263,0.5324,0.5202,0.5263,53711.0],["1986-01-16",0.5263,0.5324,0.5232,0.5232,22461.0],["1986-01-17",0.5263,0.5324,0.5263,0.5324,9766.0],["1986-01-20",0.5324,0.5355,0.5324,0.5355,14648.0],["1986-01-21",0.5355,0.5385,0.5263,0.5263,20508.0],["1986-01-22",0.5263,0.5263,0.5202,0.5263,19531.0],["1986-01-23",0.5263,0.5324,0.514,0.5202,27344.0],["1986-01-24",0.5202,0.5263,0.5202,0.5232,12695.0],["1986-01-27",0.5232,0.5324,0.5232,0.5232,21484.0],["1986-01-28",0.5263,0.5293,0.5263,0.5293,11719.0],["1986-01-29",0.5263,0.5263,0.5232,0.5263,5859.0],["1986-01-30",0.5263,0.5324,0.5232,0.5232,26367.0],["1986-01-31",0.5202,0.5202,0.514,0.5202,39062.0],["1986-02-03",0.5202,0.5355,0.5202,0.5355,14648.0],["1986-02-04",0.5293,0.5293,0.5202,0.5263,34180.0],["1986-02-05",0.5263,0.5263,0.5263,0.5263,7812.0],["1986-02-06",0.5263,0.5293,0.5263,0.5293,44922.0],["1986-02-07",0.5293,0.5324,0.5263,0.5293,63477.0],["1986-02-10",0.5171,0.5171,0.514,0.514,11719.0],["1986-02-11",0.514,0.5202,0.514,0.514,20508.0],["1986-02-12",0.514,0.5293,0.514,0.5293,26367.0],["1986-02-13",0.5293,0.5293,0.514,0.5202,30273.0],["1986-02-14",0.5202,0.5263,0.514,0.5263,28320.0],["1986-02-18",0.5263,0.5263,0.5171,0.5171,24414.0],["1986-02-19",0.5171,0.5232,0.5171,0.5232,23437.0],["1986-02-20",0.5232,0.5232,0.5171,0.5171,36133.0],["1986-02-21",0.5171,0.5232,0.5171,0.5232,24414.0],["1986-02-24",0.5232,0.5293,0.5202,0.5263,99609.0],["1986-02-25",0.5263,0.5324,0.5263,0.5324,14648.0],["1986-02-26",0.5324,0.5324,0.5202,0.5202,46875.0],["1986-02-27",0.5202,0.5263,0.514,0.514,104492.0],["1986-02-28",0.5202,0.5446,0.5202,0.5385,77148.0],["1986-03-03",0.5385,0.5569,0.5385,0.5446,108398.0],["1986-03-04",0.5446,0.5508,0.5385,0.5416,28320.0],["1986-03-05",0.5416,0.5508,0.5385,0.5385,18555.0],["1986-03-06",0.5385,0.5446,0.5385,0.5385,14648.0],["1986-03-07",0.5385,0.5446,0.5385,0.5385,20508.0],["1986-03-10",0.5385,0.5508,0.5385,0.5385,62500.0],["1986-03-11",0.5385,0.5477,0.5385,0.5385,31250.0],["1986-03-12",0.5385,0.5446,0.5293,0.5324,565430.0],["1986-03-13",0.5324,0.5416,0.5324,0.5416,17578.0],["1986-03-14",0.5416,0.5477,0.5385,0.5446,52734.0],["1986-03-17",0.5416,0.5416,0.5324,0.5385,12695.0],["1986-03-18",0.5385,0.5446,0.5355,0.5385,14648.0],["1986-03-19",0.5416,0.5477,0.5416,0.5416,19531.0],["1986-03-20",0.5416,0.5477,0.5385,0.5446,12695.0],["1986-03-21",0.5446,0.5477,0.5385,0.5385,16602.0],["1986-03-24",0.5385,0.5416,0.5324,0.5385,23437.0],["1986-03-25",0.5385,0.5385,0.5324,0.5324,24414.0],["1986-03-26",0.5324,0.5385,0.5324,0.5385,33203.0],["1986-03-27",0.5385,0.5385,0.5324,0.5324,22461.0],["1986-03-31",0.5324,0.5385,0.5202,0.5202,34180.0],["1986-04-01",0.5202,0.5263,0.5079,0.5079,83984.0],["1986-04-02",0.5079,0.5079,0.4957,0.4957,30273.0],["1986-04-03",0.4957,0.4957,0.4896,0.4896,31250.0],["1986-04-04",0.4896,0.4896,0.4773,0.4773,42969.0],["1986-04-07",0.4773,0.4834,0.4743,0.4743,59570.0],["1986-04-08",0.4743,0.4773,0.4712,0.4712,30273.0],["1986-04-09",0.4773,0.4834,0.4773,0.4773,35156.0],["1986-04-10",0.4773,0.4834,0.4651,0.4773,79102.0],["1986-04-11",0.4773,0.4804,0.4743,0.4804,44922.0],["1986-04-14",0.4834,0.4957,0.4834,0.4865,49805.0],["1986-04-15",0.4865,0.4865,0.4834,0.4834,28320.0],["1986-04-16",0.4834,0.4896,0.4834,0.4896,38086.0],["1986-04-17",0.4896,0.4957,0.4896,0.4896,24414.0],["1986-04-18",0.4896,0.4987,0.4896,0.4896,29297.0],["1986-04-21",0.4957,0.5018,0.4957,0.4957,27344.0],["1986-04-22",0.4957,0.5018,0.4957,0.4957,22461.0],["1986-04-23",0.4957,0.5018,0.4926,0.4926,42969.0],["1986-04-24",0.4926,0.4987,0.4896,0.4926,103516.0],["1986-04-25",0.4926,0.4987,0.4896,0.4896,37109.0],["1986-04-28",0.4896,0.4987,0.4896,0.4957,88867.0],["1986-04-29",0.4957,0.5049,0.4926,0.4926,41992.0],["1986-04-30",0.4957,0.5018,0.4957,0.5018,16602.0],["1986-05-01",0.5079,0.5263,0.5079,0.5171,97656.0],["1986-05-02",0.5171,0.5263,0.514,0.5202,76172.0],["1986-05-05",0.5202,0.5263,0.5202,0.5263,35156.0],["1986-05-06",0.5263,0.5324,0.5232,0.5232,12695.0],["1986-05-07",0.5232,0.5293,0.5232,0.5232,17578.0],["1986-05-08",0.5232,0.5293,0.5232,0.5232,13672.0],["1986-05-09",0.5232,0.5293,0.5232,0.5232,33203.0],["1986-05-12",0.5202,0.5202,0.514,0.514,10742.0],["1986-05-13",0.514,0.5202,0.511,0.511,132812.0],["1986-05-14",0.5171,0.5232,0.5171,0.5232,13672.0],["1986-05-15",0.5171,0.5171,0.5018,0.5018,29297.0],["1986-05-16",0.5079,0.511,0.5079,0.511,5859.0],["1986-05-19",0.511,0.511,0.5018,0.5018,11719.0],["1986-05-20",0.5018,0.5018,0.4987,0.4987,25391.0],["1986-05-21",0.4987,0.5018,0.4987,0.4987,21484.0],["1986-05-22",0.4987,0.5079,0.4957,0.4987,28320.0],["1986-05-23",0.4987,0.5049,0.4987,0.5049,21484.0],["1986-05-27",0.5049,0.511,0.4957,0.511,61523.0],["1986-05-28",0.511,0.514,0.5079,0.5079,29297.0],["1986-05-29",0.5079,0.514,0.5079,0.514,34180.0],["1986-05-30",0.514,0.514,0.511,0.511,8789.0],["1986-06-02",0.511,0.514,0.5049,0.514,42969.0],["1986-06-03",0.514,0.514,0.5079,0.511,52734.0],["1986-06-04",0.511,0.514,0.5079,0.5079,35156.0],["1986-06-05",0.5079,0.511,0.5049,0.511,25391.0],["1986-06-06",0.514,0.514,0.514,0.514,14648.0],["1986-06-09",0.514,0.514,0.5049,0.511,55664.0],["1986-06-10",0.511,0.514,0.5079,0.5079,61523.0],["1986-06-11",0.5079,0.514,0.5079,0.514,14648.0],["1986-06-12",0.514,0.514,0.5079,0.5079,30273.0],["1986-06-13",0.511,0.514,0.511,0.511,15625.0],["1986-06-16",0.514,0.514,0.514,0.514,22461.0],["1986-06-17",0.514,0.514,0.5079,0.5079,51758.0],["1986-06-18",0.5079,0.514,0.5079,0.514,33203.0],["1986-06-19",0.514,0.514,0.5049,0.514,54687.0],["1986-06-20",0.514,0.514,0.5079,0.5079,31250.0],["1986-06-23",0.5079,0.514,0.5079,0.514,41016.0],["1986-06-24",0.514,0.514,0.5049,0.5079,65430.0],["1986-06-25",0.511,0.514,0.511,0.514,170898.0],["1986-06-26",0.514,0.514,0.5079,0.5079,20508.0],["1986-06-27",0.5079,0.514,0.5079,0.5079,35156.0],["1986-06-30",0.5079,0.514,0.5079,0.514,73242.0],["1986-07-01",0.514,0.514,0.5079,0.511,56641.0],["1986-07-02",0.511,0.5171,0.511,0.514,470703.0],["1986-07-03",0.514,0.5202,0.514,0.5202,153320.0],["1986-07-07",0.5232,0.5263,0.5232,0.5263,21484.0],["1986-07-08",0.5263,0.5293,0.5232,0.5263,126953.0],["1986-07-09",0.5263,0.5324,0.5263,0.5324,27344.0],["1986-07-10",0.5324,0.5324,0.5293,0.5324,44922.0],["1986-07-11",0.5324,0.5416,0.5293,0.5416,102539.0],["1986-07-14",0.5416,0.5416,0.5385,0.5416,15625.0],["1986-07-15",0.5416,0.5416,0.5293,0.5355,83008.0],["1986-07-16",0.5355,0.5416,0.5355,0.5355,64453.0],["1986-07-17",0.5355,0.5416,0.5355,0.5416,23437.0],["1986-07-18",0.5416,0.5446,0.5385,0.5446,37109.0],["1986-07-21",0.5446,0.5446,0.5324,0.5446,106445.0],["1986-07-22",0.5446,0.5446,0.5385,0.5385,28320.0],["1986-07-23",0.5385,0.5446,0.5324,0.5385,39062.0],["1986-07-24",0.5385,0.5477,0.5385,0.5477,25391.0],["1986-07-25",0.5477,0.5508,0.5446,0.5508,14648.0],["1986-07-28",0.5508,0.5508,0.5477,0.5477,45898.0],["1986-07-29",0.5477,0.5508,0.5385,0.5446,71289.0],["1986-07-30",0.5446,0.5446,0.5385,0.5446,13672.0],["1986-07-31",0.5385,0.5385,0.5355,0.5385,24414.0],["1986-08-01",0.5324,0.5324,0.5293,0.5324,44922.0],["1986-08-04",0.5324,0.5446,0.5324,0.5446,30273.0],["1986-08-05",0.5446,0.5814,0.5446,0.5691,251953.0],["1986-08-06",0.5691,0.5752,0.5691,0.5752,120117.0],["1986-08-07",0.5752,0.5814,0.5722,0.5783,262695.0],["1986-08-08",0.5783,0.5936,0.5752,0.5936,212891.0],["1986-08-11",0.5936,0.6058,0.5814,0.6058,45898.0],["1986-08-12",0.6058,0.6303,0.6058,0.6181,71289.0],["1986-08-13",0.6181,0.6364,0.612,0.6303,41992.0],["1986-08-14",0.6303,0.6364,0.6303,0.6334,78125.0],["1986-08-15",0.6334,0.6364,0.6272,0.6272,41016.0],["1986-08-18",0.6303,0.6395,0.6303,0.6395,46875.0],["1986-08-19",0.6395,0.6456,0.6364,0.6456,25391.0],["1986-08-20",0.6456,0.6487,0.6395,0.6456,28320.0],["1986-08-21",0.6456,0.6487,0.6395,0.6456,32227.0],["1986-08-22",0.6364,0.6364,0.6272,0.6334,44922.0],["1986-08-25",0.6364,0.6487,0.6364,0.6487,39062.0],["1986-08-26",0.6487,0.6609,0.6425,0.6487,84961.0],["1986-08-27",0.6487,0.6609,0.6487,0.6609,31250.0],["1986-08-28",0.6609,0.6609,0.6487,0.6548,29297.0],["1986-08-29",0.6578,0.6578,0.6578,0.6578,13672.0],["1986-09-02",0.6578,0.6578,0.6487,0.6578,90820.0],["1986-09-03",0.6747,0.6747,0.6471,0.6471,78125.0],["1986-09-04",0.6471,0.6701,0.638,0.6701,348307.0],["1986-09-05",0.6701,0.6839,0.6609,0.6701,712891.0],["1986-09-08",0.6701,0.6701,0.6425,0.6655,54687.0],["1986-09-09",0.6655,0.6655,0.6517,0.6517,51432.0],["1986-09-10",0.6517,0.6517,0.615,0.6242,39062.0],["1986-09-11",0.6242,0.6334,0.6058,0.615,54687.0],["1986-09-12",0.615,0.6196,0.5967,0.6196,29297.0],["1986-09-15",0.6196,0.6242,0.6058,0.615,42969.0],["1986-09-16",0.615,0.6196,0.5875,0.5875,140625.0],["1986-09-17",0.5875,0.6012,0.5875,0.5967,38411.0],["1986-09-18",0.5967,0.5967,0.5737,0.5783,41667.0],["1986-09-19",0.5783,0.5783,0.5553,0.5783,59896.0],["1986-09-22",0.5783,0.5783,0.5599,0.5783,41016.0],["1986-09-23",0.5783,0.5783,0.5599,0.5783,56641.0],["1986-09-24",0.5783,0.5829,0.5691,0.5783,70312.0],["1986-09-25",0.5783,0.5829,0.5783,0.5829,54036.0],["1986-09-26",0.5829,0.5829,0.5599,0.5783,80078.0],["1986-09-29",0.5829,0.5829,0.5829,0.5829,23437.0],["1986-09-30",0.5829,0.5875,0.5691,0.5829,57943.0],["1986-10-01",0.5829,0.5875,0.5599,0.5829,55339.0],["1986-10-02",0.5829,0.5921,0.5829,0.5921,41016.0],["1986-10-03",0.5921,0.6104,0.5921,0.6104,39062.0],["1986-10-06",0.6104,0.6288,0.6058,0.6288,29297.0],["1986-10-07",0.6242,0.6242,0.6058,0.6058,51432.0],["1986-10-08",0.6058,0.6288,0.6058,0.6242,19531.0],["1986-10-09",0.6242,0.6471,0.6196,0.6471,36458.0],["1986-10-10",0.6471,0.6517,0.6425,0.6517,11068.0],["1986-10-13",0.6517,0.6563,0.6517,0.6563,13021.0],["1986-10-14",0.6563,0.6609,0.6425,0.6563,26042.0],["1986-10-15",0.6563,0.6563,0.6517,0.6563,9766.0],["1986-10-16",0.6563,0.6609,0.6471,0.6563,28646.0],["1986-10-17",0.6563,0.6563,0.6471,0.6517,33854.0],["1986-10-20",0.6517,0.6563,0.6334,0.6563,111979.0],["1986-10-21",0.6563,0.6563,0.638,0.6563,18229.0],["1986-10-22",0.6563,0.6655,0.6425,0.6517,48177.0],["1986-10-23",0.6517,0.6609,0.6517,0.6609,27995.0],["1986-10-24",0.6609,0.6747,0.6471,0.6747,2533854.0],["1986-10-27",0.6701,0.6701,0.6517,0.6701,101562.0],["1986-10-28",0.6701,0.6747,0.6609,0.6701,66406.0],["1986-10-29",0.6701,0.6747,0.6609,0.6609,20833.0],["1986-10-30",0.6609,0.6701,0.6517,0.6609,49479.0],["1986-10-31",0.6609,0.6747,0.6609,0.6747,26693.0],["1986-11-03",0.6747,0.6793,0.6609,0.6747,31250.0],["1986-11-04",0.6793,0.6976,0.6793,0.6976,36458.0],["1986-11-05",0.6976,0.7068,0.6793,0.693,33854.0],["1986-11-06",0.693,0.693,0.6747,0.6793,41016.0],["1986-11-07",0.6793,0.6793,0.6609,0.6747,21484.0],["1986-11-10",0.6747,0.6839,0.6609,0.6793,45573.0],["1986-11-11",0.6701,0.6701,0.6563,0.6655,40365.0],["1986-11-12",0.6655,0.6701,0.6563,0.6701,26042.0],["1986-11-13",0.6655,0.6655,0.6425,0.6517,27344.0],["1986-11-14",0.6517,0.6609,0.638,0.6471,39714.0],["1986-11-17",0.6517,0.6701,0.6517,0.6701,37109.0],["1986-11-18",0.6701,0.6793,0.6563,0.6747,74870.0],["1986-11-19",0.6747,0.6884,0.6655,0.6793,71615.0],["1986-11-20",0.6793,0.6839,0.6701,0.6793,40365.0],["1986-11-21",0.6793,0.6884,0.6747,0.6747,55990.0],["1986-11-24",0.6747,0.6793,0.6701,0.6701,24740.0],["1986-11-25",0.6701,0.6793,0.6655,0.6747,40365.0],["1986-11-26",0.6747,0.6793,0.6701,0.6793,39714.0],["1986-11-28",0.6793,0.6793,0.6701,0.6793,10417.0],["1986-12-01",0.6793,0.6839,0.6701,0.6839,24089.0],["1986-12-02",0.6839,0.6839,0.6701,0.6793,40365.0],["1986-12-03",0.6793,0.6884,0.6609,0.6747,56641.0],["1986-12-04",0.6747,0.6839,0.6701,0.6839,29297.0],["1986-12-05",0.6839,0.6839,0.6793,0.6839,41016.0],["1986-12-08",0.6839,0.6884,0.6839,0.6839,40365.0],["1986-12-09",0.6839,0.693,0.6839,0.693,63151.0],["1986-12-10",0.693,0.693,0.6793,0.693,25391.0],["1986-12-11",0.693,0.693,0.6701,0.6839,14323.0],["1986-12-12",0.6839,0.6884,0.6701,0.6839,13672.0],["1986-12-15",0.6839,0.693,0.6793,0.6884,26042.0],["1986-12-16",0.6884,0.693,0.6747,0.6884,29297.0],["1986-12-17",0.6884,0.6884,0.6701,0.6839,31901.0],["1986-12-18",0.6839,0.6839,0.6563,0.6609,48828.0],["1986-12-19",0.6609,0.6701,0.6471,0.6563,37109.0],["1986-12-22",0.6563,0.6701,0.6425,0.6609,58594.0],["1986-12-23",0.6609,0.6701,0.6517,0.6517,46224.0],["1986-12-24",0.6517,0.6563,0.6471,0.6563,13672.0],["1986-12-26",0.6563,0.6609,0.6517,0.6609,11719.0],["1986-12-29",0.6609,0.6655,0.6425,0.6517,40365.0],["1986-12-30",0.6517,0.6563,0.6425,0.6563,29948.0],["1986-12-31",0.6425,0.6425,0.6242,0.638,150391.0],["1987-01-02",0.638,0.6563,0.638,0.6563,19531.0],["1987-01-05",0.6563,0.6609,0.6517,0.6609,24089.0],["1987-01-06",0.6609,0.6655,0.6609,0.6655,52734.0],["1987-01-07",0.6655,0.6701,0.6517,0.6517,39062.0],["1987-01-08",0.6609,0.6747,0.6609,0.6747,57292.0],["1987-01-09",0.6747,0.6884,0.6655,0.6884,43620.0],["1987-01-12",0.6884,0.6976,0.6884,0.6976,42318.0],["1987-01-13",0.6976,0.6976,0.6884,0.693,35156.0],["1987-01-14",0.693,0.693,0.6884,0.693,27995.0],["1987-01-15",0.693,0.693,0.6884,0.693,34505.0],["1987-01-16",0.693,0.693,0.6793,0.6839,24740.0],["1987-01-19",0.6839,0.6884,0.6747,0.6747,42969.0],["1987-01-20",0.6793,0.6884,0.6793,0.6884,24740.0],["1987-01-21",0.6884,0.6884,0.6839,0.6884,21484.0],["1987-01-22",0.6884,0.6884,0.6793,0.6839,13672.0],["1987-01-23",0.6839,0.6839,0.6793,0.6839,19531.0],["1987-01-26",0.6839,0.6839,0.6701,0.6793,69661.0],["1987-01-27",0.6793,0.6884,0.6701,0.6793,33854.0],["1987-01-28",0.6701,0.6701,0.6517,0.6609,32552.0],["1987-01-29",0.6609,0.6609,0.6517,0.6563,16927.0],["1987-01-30",0.6563,0.6609,0.6471,0.6563,27344.0],["1987-02-02",0.6563,0.6609,0.6471,0.6517,44922.0],["1987-02-03",0.6563,0.6563,0.6563,0.6563,14323.0],["1987-02-04",0.6563,0.6563,0.6425,0.6425,65104.0],["1987-02-05",0.6425,0.6517,0.6425,0.6517,48177.0],["1987-02-06",0.6517,0.6517,0.6425,0.6517,48177.0],["1987-02-09",0.6605,0.6605,0.6372,0.6605,21484.0],["1987-02-10",0.6605,0.6605,0.6512,0.6605,16276.0],["1987-02-11",0.6605,0.6605,0.6558,0.6558,4557.0],["1987-02-12",0.6558,0.6605,0.6512,0.6512,12370.0],["1987-02-13",0.6512,0.6651,0.6512,0.6605,9766.0],["1987-02-17",0.6605,0.707,0.6605,0.707,54687.0],["1987-02-18",0.707,0.707,0.693,0.7023,57943.0],["1987-02-19",0.7023,0.7023,0.693,0.693,7161.0],["1987-02-20",0.6884,0.6884,0.6744,0.6744,24089.0],["1987-02-23",0.6698,0.6698,0.6605,0.6605,26042.0],["1987-02-24",0.6605,0.6698,0.6558,0.6558,15625.0],["1987-02-25",0.6605,0.6651,0.6605,0.6605,11068.0],["1987-02-26",0.6605,0.6651,0.6558,0.6558,14974.0],["1987-02-27",0.6558,0.6605,0.6465,0.6512,16276.0],["1987-03-02",0.6512,0.6651,0.6465,0.6651,50130.0],["1987-03-03",0.6651,0.6651,0.6558,0.6558,3255.0],["1987-03-04",0.6558,0.6605,0.6512,0.6512,32552.0],["1987-03-05",0.6558,0.6651,0.6558,0.6605,30599.0],["1987-03-06",0.6605,0.6605,0.6512,0.6512,24089.0],["1987-03-09",0.6512,0.6651,0.6465,0.6465,70312.0],["1987-03-10",0.6512,0.6558,0.6512,0.6558,17578.0],["1987-03-11",0.6558,0.6558,0.6465,0.6558,44271.0],["1987-03-12",0.6558,0.6558,0.6465,0.6512,25391.0],["1987-03-13",0.6512,0.6558,0.6419,0.6558,20182.0],["1987-03-16",0.6558,0.6605,0.6419,0.6419,160807.0],["1987-03-17",0.6419,0.6512,0.6419,0.6419,42969.0],["1987-03-18",0.6419,0.6512,0.6372,0.6465,18880.0],["1987-03-19",0.6512,0.6512,0.6512,0.6512,34505.0],["1987-03-20",0.6512,0.6512,0.6465,0.6512,18229.0],["1987-03-23",0.6512,0.6512,0.6419,0.6512,26042.0],["1987-03-24",0.6512,0.6512,0.6419,0.6512,16276.0],["1987-03-25",0.6512,0.6558,0.6419,0.6419,18880.0],["1987-03-26",0.6419,0.6512,0.6419,0.6512,5208.0],["1987-03-27",0.6512,0.6512,0.6326,0.6512,20833.0],["1987-03-30",0.6465,0.6465,0.6047,0.614,37760.0],["1987-03-31",0.6233,0.6419,0.6233,0.6326,82682.0],["1987-04-01",0.6326,0.6326,0.6186,0.6279,411458.0],["1987-04-02",0.6279,0.6279,0.6093,0.6233,34505.0],["1987-04-03",0.6233,0.6233,0.614,0.6233,20182.0],["1987-04-06",0.6233,0.6279,0.5954,0.6,76172.0],["1987-04-07",0.6,0.6047,0.5814,0.5814,80729.0],["1987-04-08",0.5814,0.5861,0.5721,0.5814,63802.0],["1987-04-09",0.5814,0.5907,0.5674,0.5674,49479.0],["1987-04-10",0.5674,0.5768,0.5581,0.5721,27995.0],["1987-04-13",0.5721,0.5767,0.5628,0.5674,37760.0],["1987-04-14",0.5674,0.5721,0.5488,0.5628,55339.0],["1987-04-15",0.5628,0.5674,0.5581,0.5674,22786.0],["1987-04-16",0.5674,0.5767,0.5674,0.5767,33203.0],["1987-04-20",0.5767,0.5767,0.5767,0.5767,20833.0],["1987-04-21",0.5767,0.5814,0.5721,0.5814,14974.0],["1987-04-22",0.5814,0.5814,0.5674,0.5674,95703.0],["1987-04-23",0.5674,0.5767,0.5674,0.5767,7812.0],["1987-04-24",0.5768,0.5861,0.5721,0.5721,42318.0],["1987-04-27",0.5721,0.5767,0.5628,0.5767,22135.0],["1987-04-28",0.5767,0.5861,0.5767,0.5861,9115.0],["1987-04-29",0.5861,0.5954,0.5861,0.5907,33203.0],["1987-04-30",0.5907,0.5954,0.5907,0.5954,16276.0],["1987-05-01",0.5954,0.6047,0.5954,0.6047,14974.0],["1987-05-04",0.6047,0.6186,0.6,0.6,43620.0],["1987-05-05",0.6,0.614,0.6,0.6,17578.0],["1987-05-06",0.6,0.6093,0.6,0.6093,18880.0],["1987-05-07",0.6047,0.6047,0.5954,0.5954,14974.0],["1987-05-08",0.5954,0.6093,0.5954,0.5954,74870.0],["1987-05-11",0.6042,0.609,0.5995,0.609,8464.0],["1987-05-12",0.6089,0.6089,0.5948,0.6042,11068.0],["1987-05-13",0.6042,0.6042,0.5995,0.5995,12370.0],["1987-05-14",0.5995,0.6042,0.5995,0.5995,16927.0],["1987-05-15",0.5995,0.6137,0.5995,0.5995,22135.0],["1987-05-18",0.5995,0.6042,0.5995,0.5995,1302.0],["1987-05-19",0.5948,0.5948,0.5853,0.5948,13021.0],["1987-05-20",0.5901,0.5901,0.5901,0.5901,1302.0],["1987-05-21",0.5901,0.5948,0.5853,0.5853,12370.0],["1987-05-22",0.5853,0.5901,0.5759,0.5759,46875.0],["1987-05-26",0.5759,0.5853,0.5759,0.5806,7161.0],["1987-05-27",0.5806,0.5853,0.5759,0.5806,13021.0],["1987-05-28",0.5806,0.5853,0.5759,0.5759,6510.0],["1987-05-29",0.5759,0.5806,0.5759,0.5806,24089.0],["1987-06-01",0.5806,0.5901,0.5759,0.5759,18880.0],["1987-06-02",0.5759,0.5806,0.5665,0.5806,67708.0],["1987-06-03",0.5806,0.5806,0.5665,0.5759,30599.0],["1987-06-04",0.5759,0.5759,0.5759,0.5759,0.0],["1987-06-05",0.5712,0.5712,0.5665,0.5712,16927.0],["1987-06-08",0.5712,0.5712,0.5665,0.5712,22786.0],["1987-06-09",0.5712,0.5759,0.557,0.5759,86589.0],["1987-06-10",0.5759,0.5806,0.5665,0.5712,41667.0],["1987-06-11",0.5712,0.5712,0.5665,0.5665,15625.0],["1987-06-12",0.5665,0.5712,0.557,0.5712,30599.0],["1987-06-15",0.5712,0.5712,0.557,0.5665,18880.0],["1987-06-16",0.5665,0.5712,0.557,0.5712,33203.0],["1987-06-17",0.5712,0.5712,0.5665,0.5712,18229.0],["1987-06-18",0.5759,0.5806,0.5759,0.5759,20182.0],["1987-06-19",0.5759,0.5759,0.5476,0.5712,69661.0],["1987-06-22",0.5712,0.5806,0.5617,0.5806,22135.0],["1987-06-23",0.5901,0.5995,0.5901,0.5995,50130.0],["1987-06-24",0.5995,0.6042,0.5948,0.5995,16276.0],["1987-06-25",0.5948,0.5948,0.5665,0.5759,375000.0],["1987-06-26",0.5759,0.5806,0.5712,0.5806,19531.0],["1987-06-29",0.5806,0.5853,0.5806,0.5853,17578.0],["1987-06-30",0.5853,0.5853,0.5806,0.5853,37109.0],["1987-07-01",0.5853,0.5901,0.5806,0.5853,18880.0],["1987-07-02",0.5853,0.5901,0.5853,0.5853,13672.0],["1987-07-06",0.5853,0.5901,0.5853,0.5901,24740.0],["1987-07-07",0.5901,0.5948,0.5901,0.5948,56641.0],["1987-07-08",0.5995,0.6042,0.5995,0.5995,50781.0],["1987-07-09",0.5995,0.6042,0.5948,0.5948,24089.0],["1987-07-10",0.5948,0.5995,0.5901,0.5995,33203.0],["1987-07-13",0.6042,0.6042,0.6042,0.6042,31901.0],["1987-07-14",0.6042,0.6042,0.5948,0.6042,54036.0],["1987-07-15",0.6042,0.6042,0.5948,0.5995,85286.0],["1987-07-16",0.5995,0.6042,0.5901,0.5901,46224.0],["1987-07-17",0.5901,0.5995,0.5901,0.5948,31250.0],["1987-07-20",0.5948,0.6042,0.5948,0.5995,39714.0],["1987-07-21",0.5995,0.6042,0.5853,0.5995,69010.0],["1987-07-22",0.5995,0.5995,0.5948,0.5948,37109.0],["1987-07-23",0.5948,0.5948,0.5853,0.5853,48828.0],["1987-07-24",0.5853,0.5901,0.5759,0.5901,46875.0],["1987-07-27",0.5901,0.5901,0.5806,0.5853,20182.0],["1987-07-28",0.5853,0.5901,0.5806,0.5901,40365.0],["1987-07-29",0.5901,0.5901,0.5759,0.5853,53385.0],["1987-07-30",0.5759,0.5759,0.5665,0.5665,52083.0],["1987-07-31",0.5665,0.5712,0.557,0.5617,53385.0],["1987-08-03",0.5617,0.5665,0.5476,0.5523,57292.0],["1987-08-04",0.557,0.5665,0.557,0.5617,16927.0],["1987-08-05",0.5617,0.5617,0.5476,0.5617,43620.0],["1987-08-06",0.5617,0.5617,0.5617,0.5617,19531.0],["1987-08-07",0.5617,0.5665,0.557,0.557,50130.0],["1987-08-10",0.557,0.5617,0.5523,0.5617,124349.0],["1987-08-11",0.5617,0.5665,0.557,0.557,50781.0],["1987-08-12",0.566,0.5756,0.566,0.5756,31250.0],["1987-08-13",0.5756,0.5756,0.566,0.566,105469.0],["1987-08-14",0.566,0.5756,0.566,0.5756,27344.0],["1987-08-17",0.5756,0.59,0.5756,0.5756,31250.0],["1987-08-18",0.5756,0.59,0.5564,0.5756,39714.0],["1987-08-19",0.5756,0.5804,0.5708,0.5708,27995.0],["1987-08-20",0.5804,0.5804,0.5804,0.5804,5859.0],["1987-08-21",0.5804,0.5852,0.5756,0.5852,10417.0],["1987-08-24",0.5804,0.5804,0.566,0.5804,35156.0],["1987-08-25",0.5804,0.59,0.5469,0.5756,78776.0],["1987-08-26",0.5756,0.5852,0.5708,0.5708,18880.0],["1987-08-27",0.5708,0.5756,0.566,0.566,117839.0],["1987-08-28",0.566,0.5756,0.5564,0.566,63151.0],["1987-08-31",0.566,0.5756,0.566,0.566,21484.0],["1987-09-01",0.566,0.5756,0.5612,0.566,41667.0],["1987-09-02",0.566,0.5756,0.5612,0.5708,29297.0],["1987-09-03",0.5708,0.5756,0.5708,0.5708,16276.0],["1987-09-04",0.5708,0.5756,0.566,0.5708,20833.0],["1987-09-08",0.566,0.566,0.5517,0.5564,33854.0],["1987-09-09",0.5564,0.566,0.5564,0.5564,26042.0],["1987-09-10",0.5564,0.5612,0.5517,0.5517,30599.0],["1987-09-11",0.5517,0.566,0.5469,0.5564,18229.0],["1987-09-14",0.5564,0.5612,0.5469,0.5612,31901.0],["1987-09-15",0.5612,0.566,0.5517,0.5564,39062.0],["1987-09-16",0.5517,0.5517,0.5373,0.5469,72266.0],["1987-09-17",0.5469,0.5517,0.5373,0.5469,25391.0],["1987-09-18",0.5469,0.5564,0.5373,0.5373,51432.0],["1987-09-21",0.5373,0.5517,0.5373,0.5373,30599.0],["1987-09-22",0.5373,0.5469,0.5373,0.5373,83333.0],["1987-09-23",0.5373,0.5469,0.5373,0.5421,41016.0],["1987-09-24",0.5421,0.5517,0.5373,0.5469,29297.0],["1987-09-25",0.5469,0.5517,0.5421,0.5421,27995.0],["1987-09-28",0.5421,0.5469,0.5373,0.5373,25391.0],["1987-09-29",0.5373,0.5517,0.5277,0.5517,27995.0],["1987-09-30",0.5517,0.5517,0.5373,0.5469,52083.0],["1987-10-01",0.5469,0.5517,0.5421,0.5421,49479.0],["1987-10-02",0.5421,0.5612,0.5421,0.5612,35156.0],["1987-10-05",0.5612,0.5708,0.5564,0.5612,33854.0],["1987-10-06",0.5612,0.5708,0.5564,0.5564,24740.0],["1987-10-07",0.5564,0.566,0.5517,0.5612,48177.0],["1987-10-08",0.5612,0.566,0.5564,0.5612,9115.0],["1987-10-09",0.5612,0.5612,0.5564,0.5612,16927.0],["1987-10-12",0.5612,0.5612,0.5469,0.5564,21484.0],["1987-10-13",0.5564,0.5612,0.5469,0.5612,11068.0],["1987-10-14",0.5612,0.5612,0.5517,0.5517,14974.0],["1987-10-15",0.5564,0.566,0.5564,0.5564,32552.0],["1987-10-16",0.5564,0.566,0.5373,0.5517,26693.0],["1987-10-19",0.5421,0.5421,0.5277,0.5277,25391.0],["1987-10-20",0.5277,0.5277,0.4797,0.4893,111979.0],["1987-10-21",0.4893,0.5181,0.4893,0.5085,61849.0],["1987-10-22",0.5085,0.5085,0.4893,0.4989,26693.0],["1987-10-23",0.4989,0.5085,0.4893,0.4893,27344.0],["1987-10-26",0.4893,0.4941,0.4749,0.4749,41016.0],["1987-10-27",0.4797,0.4845,0.4797,0.4797,31901.0],["1987-10-28",0.4797,0.4893,0.4653,0.4653,52083.0],["1987-10-29",0.4797,0.4941,0.4797,0.4941,34505.0],["1987-10-30",0.4941,0.4989,0.4941,0.4941,41667.0],["1987-11-02",0.4989,0.5133,0.4989,0.5133,51432.0],["1987-11-03",0.5421,0.5852,0.5421,0.5421,132812.0],["1987-11-04",0.5421,0.5564,0.5373,0.5564,26693.0],["1987-11-05",0.5564,0.5612,0.5517,0.5612,26042.0],["1987-11-06",0.566,0.566,0.566,0.566,1302.0],["1987-11-09",0.566,0.566,0.5564,0.5564,12370.0],["1987-11-10",0.5656,0.5656,0.551,0.5656,16276.0],["1987-11-11",0.5656,0.5705,0.5559,0.5705,29948.0],["1987-11-12",0.5705,0.5754,0.5559,0.5754,14323.0],["1987-11-13",0.5705,0.5705,0.5559,0.5559,26042.0],["1987-11-16",0.5559,0.5656,0.5461,0.5559,26042.0],["1987-11-17",0.5607,0.5656,0.5607,0.5607,20182.0],["1987-11-18",0.5656,0.5802,0.5656,0.5754,65755.0],["1987-11-19",0.5754,0.5802,0.5656,0.5656,11719.0],["1987-11-20",0.5656,0.5754,0.5559,0.5754,24740.0],["1987-11-23",0.5754,0.5802,0.5656,0.5802,20833.0],["1987-11-24",0.5802,0.5802,0.5656,0.5754,36458.0],["1987-11-25",0.5754,0.5754,0.5656,0.5754,14974.0],["1987-11-27",0.5754,0.5754,0.551,0.551,19531.0],["1987-11-30",0.551,0.5656,0.5412,0.5412,51432.0],["1987-12-01",0.5412,0.5461,0.5217,0.5461,44922.0],["1987-12-02",0.5559,0.5656,0.5559,0.5656,20833.0],["1987-12-03",0.5656,0.5656,0.5412,0.5412,11719.0],["1987-12-04",0.5266,0.5266,0.4778,0.4876,65755.0],["1987-12-07",0.4925,0.4974,0.4925,0.4974,20833.0],["1987-12-08",0.5022,0.5169,0.5022,0.5169,29297.0],["1987-12-09",0.5169,0.5217,0.5071,0.5071,31901.0],["1987-12-10",0.5071,0.5169,0.5071,0.5169,18229.0],["1987-12-11",0.5169,0.5315,0.512,0.5315,75521.0],["1987-12-14",0.5315,0.5364,0.5169,0.5315,20833.0],["1987-12-15",0.5315,0.5461,0.512,0.5461,34505.0],["1987-12-16",0.5461,0.5461,0.5266,0.5364,22786.0],["1987-12-17",0.5364,0.5607,0.5364,0.5607,16927.0],["1987-12-18",0.5607,0.5607,0.5461,0.5461,16927.0],["1987-12-21",0.5461,0.5559,0.5364,0.5559,19531.0],["1987-12-22",0.5559,0.5607,0.5412,0.551,9766.0],["1987-12-23",0.5461,0.5461,0.5169,0.5266,52083.0],["1987-12-24",0.5266,0.5364,0.5266,0.5266,13021.0],["1987-12-28",0.5266,0.5364,0.5266,0.5266,5208.0],["1987-12-29",0.5266,0.5315,0.5217,0.5217,8464.0],["1987-12-30",0.5266,0.5559,0.5217,0.5364,42969.0],["1987-12-31",0.5461,0.5461,0.5169,0.5461,23437.0],["1988-01-04",0.5559,0.5607,0.5315,0.5364,19531.0],["1988-01-05",0.5461,0.5559,0.5364,0.5559,22786.0],["1988-01-06",0.5607,0.5656,0.5461,0.5461,43620.0],["1988-01-07",0.551,0.551,0.5364,0.5461,36458.0],["1988-01-08",0.5559,0.5559,0.5266,0.5266,6510.0],["1988-01-11",0.5364,0.5364,0.512,0.5169,24740.0],["1988-01-12",0.5266,0.5364,0.5217,0.5217,18229.0],["1988-01-13",0.5266,0.5315,0.5217,0.5217,22786.0],["1988-01-14",0.5315,0.5315,0.5071,0.5169,18229.0],["1988-01-15",0.5217,0.5266,0.5217,0.5266,5208.0],["1988-01-18",0.5315,0.5315,0.5217,0.5266,13021.0],["1988-01-19",0.5364,0.5412,0.5266,0.5266,12370.0],["1988-01-20",0.5266,0.5315,0.5266,0.5315,7161.0],["1988-01-21",0.5315,0.5315,0.5315,0.5315,3255.0],["1988-01-22",0.5364,0.5364,0.5217,0.5315,24089.0],["1988-01-25",0.5364,0.5364,0.5266,0.5315,31250.0],["1988-01-26",0.5364,0.5412,0.5315,0.5412,16276.0],["1988-01-27",0.5412,0.5607,0.5412,0.5607,85937.0],["1988-01-28",0.5607,0.5607,0.5559,0.5607,401042.0],["1988-01-29",0.5607,0.5607,0.551,0.5559,27995.0],["1988-02-01",0.5656,0.5656,0.551,0.551,72917.0],["1988-02-02",0.5607,0.5607,0.5559,0.5607,27995.0],["1988-02-03",0.5607,0.5607,0.5559,0.5559,11068.0],["1988-02-04",0.5607,0.5607,0.5559,0.5559,11068.0],["1988-02-05",0.5607,0.5656,0.5607,0.5607,361328.0],["1988-02-08",0.5656,0.5754,0.5559,0.5656,43620.0],["1988-02-09",0.57,0.5898,0.57,0.5898,20833.0],["1988-02-10",0.5898,0.5948,0.5848,0.5848,39714.0],["1988-02-11",0.5948,0.5948,0.5848,0.5948,10417.0],["1988-02-12",0.5948,0.6195,0.5848,0.6195,66406.0],["1988-02-16",0.6245,0.6344,0.6195,0.6295,36458.0],["1988-02-17",0.6195,0.6344,0.6146,0.6195,17578.0],["1988-02-18",0.6344,0.6542,0.6344,0.6542,32552.0],["1988-02-19",0.6443,0.6641,0.6344,0.6592,37109.0],["1988-02-22",0.6493,0.6641,0.6394,0.6493,57943.0],["1988-02-23",0.6493,0.6691,0.6394,0.6542,43620.0],["1988-02-24",0.6493,0.6542,0.6443,0.6493,9115.0],["1988-02-25",0.6344,0.6641,0.6344,0.6394,37109.0],["1988-02-26",0.6493,0.6493,0.6443,0.6443,11719.0],["1988-02-29",0.6542,0.6542,0.6394,0.6394,10417.0],["1988-03-01",0.6443,0.6443,0.6344,0.6443,22135.0],["1988-03-02",0.6443,0.6542,0.6245,0.6344,82682.0],["1988-03-03",0.6443,0.6493,0.6344,0.6344,34505.0],["1988-03-04",0.6344,0.6394,0.6195,0.6295,42318.0],["1988-03-07",0.6245,0.6443,0.6245,0.6394,49479.0],["1988-03-08",0.6443,0.6443,0.6295,0.6295,40365.0],["1988-03-09",0.6344,0.6394,0.6195,0.6344,59896.0],["1988-03-10",0.6344,0.6344,0.6195,0.6295,31250.0],["1988-03-11",0.6344,0.6344,0.6047,0.6146,37109.0],["1988-03-14",0.6047,0.6195,0.5997,0.6195,27344.0],["1988-03-15",0.6295,0.6344,0.6245,0.6344,14323.0],["1988-03-16",0.6394,0.6394,0.6245,0.6344,29297.0],["1988-03-17",0.6344,0.6344,0.6245,0.6295,20833.0],["1988-03-18",0.6295,0.6295,0.6195,0.6195,30599.0],["1988-03-21",0.6245,0.6245,0.6096,0.6096,17578.0],["1988-03-22",0.6146,0.6195,0.6047,0.6047,26042.0],["1988-03-23",0.6146,0.6195,0.6146,0.6195,18880.0],["1988-03-24",0.6195,0.6245,0.6047,0.6245,22786.0],["1988-03-25",0.6195,0.6245,0.6146,0.6146,29948.0],["1988-03-28",0.6146,0.6245,0.6047,0.6245,55339.0],["1988-03-29",0.6195,0.6245,0.6146,0.6146,20182.0],["1988-03-30",0.6245,0.6245,0.6146,0.6195,16276.0],["1988-03-31",0.6195,0.6245,0.6195,0.6245,12370.0],["1988-04-04",0.6245,0.6245,0.6146,0.6146,15625.0],["1988-04-05",0.6245,0.6245,0.6047,0.6047,14974.0],["1988-04-06",0.6146,0.6146,0.6047,0.6047,12370.0],["1988-04-07",0.6146,0.6146,0.5997,0.6096,42318.0],["1988-04-08",0.6096,0.6146,0.6047,0.6146,8464.0],["1988-04-11",0.6195,0.6195,0.6047,0.6047,27344.0],["1988-04-12",0.6146,0.6146,0.5997,0.6146,17578.0],["1988-04-13",0.6047,0.6146,0.6047,0.6146,14974.0],["1988-04-14",0.6146,0.6146,0.5997,0.6047,17578.0],["1988-04-15",0.6146,0.6146,0.6047,0.6096,20833.0],["1988-04-18",0.6096,0.6096,0.5948,0.6096,82682.0],["1988-04-19",0.6096,0.6096,0.6047,0.6047,8464.0],["1988-04-20",0.6096,0.6096,0.6047,0.6047,6510.0],["1988-04-21",0.6096,0.6146,0.6047,0.6146,7161.0],["1988-04-22",0.6146,0.6146,0.6047,0.6096,24089.0],["1988-04-25",0.6047,0.6146,0.6047,0.6047,26042.0],["1988-04-26",0.6047,0.6096,0.5948,0.5948,21484.0],["1988-04-27",0.5948,0.6047,0.5948,0.5948,38411.0],["1988-04-28",0.5898,0.6047,0.5898,0.5997,15625.0],["1988-04-29",0.5948,0.5997,0.5898,0.5997,24089.0],["1988-05-02",0.5948,0.6096,0.5948,0.5948,20182.0],["1988-05-03",0.6047,0.6047,0.5898,0.6047,26042.0],["1988-05-04",0.5898,0.5898,0.5898,0.5898,3255.0],["1988-05-05",0.5898,0.5898,0.5848,0.5898,16276.0],["1988-05-06",0.5848,0.5898,0.5799,0.5898,11719.0],["1988-05-09",0.5892,0.5942,0.5842,0.5942,7161.0],["1988-05-10",0.5892,0.5892,0.5842,0.5842,9115.0],["1988-05-11",0.5842,0.5942,0.5842,0.5842,5859.0],["1988-05-12",0.5842,0.5842,0.5791,0.5791,2604.0],["1988-05-13",0.5791,0.5842,0.5741,0.5741,7812.0],["1988-05-16",0.5741,0.5791,0.5539,0.5791,48828.0],["1988-05-17",0.5791,0.5791,0.5691,0.5691,2604.0],["1988-05-18",0.5741,0.5741,0.564,0.564,6510.0],["1988-05-19",0.5691,0.5791,0.5691,0.5741,14323.0],["1988-05-20",0.5691,0.5842,0.5691,0.5741,41667.0],["1988-05-23",0.5691,0.5791,0.5691,0.5691,9115.0],["1988-05-24",0.5791,0.5892,0.5791,0.5842,16927.0],["1988-05-25",0.5791,0.5942,0.5791,0.5842,47526.0],["1988-05-26",0.5892,0.5993,0.5892,0.5993,12370.0],["1988-05-27",0.5892,0.5892,0.5892,0.5892,4557.0],["1988-05-31",0.5993,0.5993,0.5741,0.5741,36458.0],["1988-06-01",0.5791,0.5791,0.5439,0.559,39714.0],["1988-06-02",0.564,0.5892,0.564,0.5892,15625.0],["1988-06-03",0.5942,0.5942,0.5791,0.5791,20182.0],["1988-06-06",0.5691,0.5741,0.564,0.5691,6510.0],["1988-06-07",0.5791,0.5993,0.5691,0.5942,37109.0],["1988-06-08",0.5993,0.6043,0.5942,0.5993,91797.0],["1988-06-09",0.5942,0.6043,0.5942,0.5993,14323.0],["1988-06-10",0.5892,0.5993,0.5892,0.5993,4557.0],["1988-06-13",0.6043,0.6043,0.5942,0.5993,20182.0],["1988-06-14",0.5993,0.6043,0.5942,0.6043,14323.0],["1988-06-15",0.5942,0.6144,0.5942,0.6144,25391.0],["1988-06-16",0.6194,0.6194,0.5993,0.6093,13672.0],["1988-06-17",0.6043,0.6093,0.5942,0.5942,43620.0],["1988-06-20",0.6043,0.6043,0.5892,0.6043,26042.0],["1988-06-21",0.6043,0.6093,0.5993,0.5993,13021.0],["1988-06-22",0.6093,0.6093,0.6043,0.6043,18229.0],["1988-06-23",0.6043,0.6144,0.6043,0.6144,42318.0],["1988-06-24",0.6144,0.6144,0.6093,0.6093,112630.0],["1988-06-27",0.6043,0.6194,0.6043,0.6194,22135.0],["1988-06-28",0.6043,0.6144,0.6043,0.6043,144531.0],["1988-06-29",0.6144,0.6144,0.6093,0.6093,11719.0],["1988-06-30",0.6093,0.6194,0.6093,0.6144,31250.0],["1988-07-01",0.6093,0.6144,0.6043,0.6144,14323.0],["1988-07-05",0.6144,0.6144,0.6144,0.6144,13672.0],["1988-07-06",0.6093,0.6144,0.6043,0.6144,16927.0],["1988-07-07",0.6144,0.6144,0.6043,0.6144,58594.0],["1988-07-08",0.6144,0.6144,0.6043,0.6093,25391.0],["1988-07-11",0.6043,0.6043,0.6043,0.6043,2604.0],["1988-07-12",0.6043,0.6144,0.6043,0.6043,16276.0],["1988-07-13",0.6043,0.6093,0.6043,0.6093,16927.0],["1988-07-14",0.6144,0.6144,0.6043,0.6043,15625.0],["1988-07-15",0.5993,0.5993,0.5942,0.5993,20182.0],["1988-07-18",0.5942,0.5993,0.5892,0.5942,16276.0],["1988-07-19",0.5993,0.5993,0.5942,0.5993,26693.0],["1988-07-20",0.6043,0.6043,0.5993,0.5993,14974.0],["1988-07-21",0.5993,0.5993,0.5942,0.5993,13672.0],["1988-07-22",0.5993,0.5993,0.5942,0.5942,11719.0],["1988-07-25",0.5993,0.5993,0.5892,0.5892,21484.0],["1988-07-26",0.5892,0.5942,0.5892,0.5942,13021.0],["1988-07-27",0.5942,0.5942,0.5892,0.5892,7161.0],["1988-07-28",0.5942,0.5942,0.5892,0.5942,42318.0],["1988-07-29",0.5892,0.5942,0.5892,0.5942,5859.0],["1988-08-01",0.5942,0.5993,0.5892,0.5993,44271.0],["1988-08-02",0.5942,0.5942,0.5942,0.5942,1302.0],["1988-08-03",0.5993,0.5993,0.5942,0.5993,9115.0],["1988-08-04",0.5993,0.5993,0.5942,0.5993,11068.0],["1988-08-05",0.5993,0.5993,0.5942,0.5942,12370.0],["1988-08-08",0.5993,0.5993,0.5993,0.5993,16927.0],["1988-08-09",0.5993,0.5993,0.5892,0.5993,22786.0],["1988-08-10",0.5942,0.5993,0.5892,0.5892,35156.0],["1988-08-11",0.5886,0.6039,0.5783,0.5783,30599.0],["1988-08-12",0.5886,0.5886,0.5732,0.5835,16927.0],["1988-08-15",0.5732,0.5732,0.563,0.563,63802.0],["1988-08-16",0.563,0.5732,0.563,0.5732,3255.0],["1988-08-17",0.5681,0.5732,0.563,0.563,18880.0],["1988-08-18",0.5579,0.5681,0.5579,0.5579,33854.0],["1988-08-19",0.563,0.563,0.5528,0.5528,18880.0],["1988-08-22",0.5579,0.563,0.5528,0.563,9115.0],["1988-08-23",0.5681,0.5681,0.5528,0.5579,7812.0],["1988-08-24",0.563,0.563,0.5579,0.563,18229.0],["1988-08-25",0.5681,0.5681,0.5681,0.5681,8464.0],["1988-08-26",0.5681,0.5681,0.5528,0.5528,21484.0],["1988-08-29",0.5528,0.563,0.5528,0.5579,11719.0],["1988-08-30",0.563,0.5681,0.5579,0.5579,11719.0],["1988-08-31",0.5579,0.5579,0.5579,0.5579,8464.0],["1988-09-01",0.5579,0.5681,0.5579,0.5681,28646.0],["1988-09-02",0.5732,0.5732,0.563,0.5681,16927.0],["1988-09-06",0.563,0.5886,0.5579,0.5886,20182.0],["1988-09-07",0.5886,0.5886,0.5732,0.5732,50130.0],["1988-09-08",0.5681,0.5681,0.563,0.5681,4557.0],["1988-09-09",0.5681,0.5681,0.5528,0.563,35156.0],["1988-09-12",0.5681,0.5732,0.563,0.5732,8464.0],["1988-09-13",0.5681,0.5783,0.5681,0.5732,20182.0],["1988-09-14",0.563,0.5681,0.563,0.563,51432.0],["1988-09-15",0.5579,0.5732,0.5579,0.5681,13021.0],["1988-09-16",0.563,0.5681,0.563,0.563,13021.0],["1988-09-19",0.5681,0.5732,0.5579,0.5681,45573.0],["1988-09-20",0.5732,0.5886,0.5732,0.5732,49479.0],["1988-09-21",0.5835,0.5835,0.5783,0.5783,8464.0],["1988-09-22",0.5732,0.5835,0.5732,0.5783,10417.0],["1988-09-23",0.5835,0.5835,0.5835,0.5835,11068.0],["1988-09-26",0.5835,0.5835,0.5732,0.5732,8464.0],["1988-09-27",0.5681,0.5681,0.563,0.563,3906.0],["1988-09-28",0.563,0.5732,0.563,0.5681,7812.0],["1988-09-29",0.5681,0.5835,0.5681,0.5783,18880.0],["1988-09-30",0.5783,0.5835,0.5732,0.5783,16276.0],["1988-10-03",0.5835,0.5835,0.5835,0.5835,2604.0],["1988-10-04",0.5835,0.5835,0.5732,0.5835,18229.0],["1988-10-05",0.5835,0.5835,0.5783,0.5835,22786.0],["1988-10-06",0.5732,0.5732,0.5681,0.5732,10417.0],["1988-10-07",0.5681,0.5732,0.5681,0.5681,5208.0],["1988-10-10",0.5732,0.5732,0.563,0.563,10417.0],["1988-10-11",0.563,0.5732,0.563,0.5732,13672.0],["1988-10-12",0.563,0.5732,0.563,0.563,37109.0],["1988-10-13",0.5681,0.5681,0.563,0.563,11719.0],["1988-10-14",0.563,0.5732,0.563,0.5732,20182.0],["1988-10-17",0.5732,0.5783,0.5732,0.5732,17578.0],["1988-10-18",0.5681,0.5681,0.563,0.563,14323.0],["1988-10-19",0.5681,0.5732,0.563,0.5732,16276.0],["1988-10-20",0.5681,0.5732,0.5681,0.5732,14323.0],["1988-10-21",0.5732,0.5783,0.5732,0.5783,13672.0],["1988-10-24",0.5835,0.5835,0.5732,0.5732,27344.0],["1988-10-25",0.5681,0.5783,0.5681,0.5732,8464.0],["1988-10-26",0.5835,0.5835,0.5732,0.5783,8464.0],["1988-10-27",0.5783,0.5783,0.5732,0.5732,6510.0],["1988-10-28",0.5732,0.5732,0.5732,0.5732,11719.0],["1988-10-31",0.5732,0.5732,0.5681,0.5732,20833.0],["1988-11-01",0.5681,0.5783,0.563,0.563,24740.0],["1988-11-02",0.563,0.5681,0.5579,0.5579,20182.0],["1988-11-03",0.5579,0.5732,0.5579,0.5681,13672.0],["1988-11-04",0.5732,0.5732,0.563,0.5681,18880.0],["1988-11-07",0.5675,0.5727,0.5571,0.5623,19531.0],["1988-11-08",0.5519,0.5623,0.5519,0.5519,28646.0],["1988-11-09",0.5623,0.5623,0.5519,0.5519,13672.0],["1988-11-10",0.5519,0.5675,0.5519,0.5519,14974.0],["1988-11-11",0.5519,0.5623,0.5519,0.5623,15625.0],["1988-11-14",0.5623,0.5623,0.5519,0.5623,26693.0],["1988-11-15",0.5623,0.5675,0.5571,0.5571,20833.0],["1988-11-16",0.5571,0.5571,0.5519,0.5519,20182.0],["1988-11-17",0.5519,0.5623,0.5415,0.5467,46224.0],["1988-11-18",0.5467,0.5467,0.531,0.5415,41667.0],["1988-11-21",0.5415,0.5467,0.5362,0.5362,14323.0],["1988-11-22",0.531,0.5362,0.531,0.5362,89193.0],["1988-11-23",0.5415,0.5519,0.5415,0.5415,26042.0],["1988-11-25",0.5519,0.5519,0.5467,0.5467,2604.0],["1988-11-28",0.5519,0.5519,0.5415,0.5415,9115.0],["1988-11-29",0.5467,0.5519,0.5467,0.5467,3906.0],["1988-11-30",0.5415,0.5467,0.5415,0.5415,9115.0],["1988-12-01",0.5467,0.5571,0.5415,0.5571,27995.0],["1988-12-02",0.5571,0.5571,0.5467,0.5467,16927.0],["1988-12-05",0.5415,0.5467,0.5415,0.5415,46224.0],["1988-12-06",0.5362,0.5415,0.531,0.5415,48828.0],["1988-12-07",0.5362,0.5415,0.5362,0.5362,7161.0],["1988-12-08",0.5362,0.5415,0.531,0.5362,14323.0],["1988-12-09",0.5362,0.5415,0.5362,0.5415,13021.0],["1988-12-12",0.5467,0.5467,0.5415,0.5415,19531.0],["1988-12-13",0.5362,0.5415,0.5362,0.5415,20182.0],["1988-12-14",0.5362,0.5415,0.5362,0.5415,3906.0],["1988-12-15",0.5415,0.5415,0.5362,0.5362,18229.0],["1988-12-16",0.531,0.5415,0.5258,0.5415,27995.0],["1988-12-19",0.5362,0.5415,0.5362,0.5362,29297.0],["1988-12-20",0.531,0.5415,0.531,0.5362,36458.0],["1988-12-21",0.531,0.5362,0.505,0.5102,76823.0],["1988-12-22",0.5154,0.5362,0.5154,0.5362,61849.0],["1988-12-23",0.5362,0.5362,0.531,0.5362,18880.0],["1988-12-27",0.531,0.5362,0.5258,0.5362,19531.0],["1988-12-28",0.5362,0.5415,0.531,0.531,31901.0],["1988-12-29",0.531,0.5415,0.531,0.5362,78776.0],["1988-12-30",0.5362,0.5467,0.531,0.5467,55339.0],["1989-01-03",0.5467,0.5519,0.5467,0.5519,11068.0],["1989-01-04",0.5467,0.5519,0.5467,0.5519,12370.0],["1989-01-05",0.5467,0.5571,0.5467,0.5467,27995.0],["1989-01-06",0.5467,0.5623,0.5415,0.5571,23437.0],["1989-01-09",0.5623,0.5623,0.5467,0.5571,20182.0],["1989-01-10",0.5467,0.5571,0.5467,0.5519,12370.0],["1989-01-11",0.5519,0.5623,0.5362,0.5415,40365.0],["1989-01-12",0.5467,0.5519,0.5362,0.5467,29948.0],["1989-01-13",0.5519,0.5519,0.5362,0.5415,63802.0],["1989-01-16",0.5362,0.5415,0.5362,0.5415,98307.0],["1989-01-17",0.5362,0.5415,0.5362,0.5415,153646.0],["1989-01-18",0.5467,0.5571,0.5467,0.5571,63151.0],["1989-01-19",0.5571,0.5571,0.5467,0.5467,48177.0],["1989-01-20",0.5415,0.5519,0.5362,0.5415,44271.0],["1989-01-23",0.5362,0.5467,0.5362,0.5467,48828.0],["1989-01-24",0.5415,0.5467,0.5362,0.5467,33203.0],["1989-01-25",0.5415,0.5519,0.5362,0.5415,46224.0],["1989-01-26",0.5467,0.5519,0.5467,0.5519,17578.0],["1989-01-27",0.5519,0.5623,0.5519,0.5519,28646.0],["1989-01-30",0.5519,0.5571,0.5415,0.5519,27344.0],["1989-01-31",0.5467,0.5571,0.5415,0.5519,22786.0],["1989-02-01",0.5519,0.5519,0.5415,0.5415,27995.0],["1989-02-02",0.5415,0.5519,0.5415,0.5519,8464.0],["1989-02-03",0.5519,0.5571,0.5467,0.5519,22786.0],["1989-02-06",0.5519,0.5571,0.5519,0.5571,7812.0],["1989-02-07",0.5617,0.567,0.5458,0.5617,52734.0],["1989-02-08",0.5617,0.567,0.5564,0.5564,52083.0],["1989-02-09",0.5564,0.567,0.5511,0.5564,31250.0],["1989-02-10",0.567,0.567,0.5564,0.5617,26042.0],["1989-02-13",0.5564,0.5564,0.5405,0.5405,24089.0],["1989-02-14",0.5405,0.5511,0.5405,0.5511,35156.0],["1989-02-15",0.5511,0.5511,0.5458,0.5511,55339.0],["1989-02-16",0.5511,0.5564,0.5458,0.5564,20833.0],["1989-02-17",0.5564,0.567,0.5564,0.567,36458.0],["1989-02-21",0.5617,0.5723,0.5564,0.5723,7812.0],["1989-02-22",0.5617,0.567,0.5564,0.567,27344.0],["1989-02-23",0.567,0.567,0.5617,0.567,22786.0],["1989-02-24",0.5617,0.567,0.5564,0.5564,33203.0],["1989-02-27",0.5511,0.5564,0.5458,0.5511,13672.0],["1989-02-28",0.5564,0.5776,0.5564,0.5776,87240.0],["1989-03-01",0.5776,0.5829,0.5723,0.5776,43620.0],["1989-03-02",0.5723,0.5882,0.5723,0.5776,39062.0],["1989-03-03",0.5723,0.5882,0.5723,0.5882,22135.0],["1989-03-06",0.5882,0.5882,0.5776,0.5776,33854.0],["1989-03-07",0.5776,0.5829,0.5723,0.5776,9115.0],["1989-03-08",0.5723,0.5829,0.5723,0.5723,28646.0],["1989-03-09",0.5723,0.5776,0.5723,0.5776,11068.0],["1989-03-10",0.5723,0.5882,0.5723,0.5882,39714.0],["1989-03-13",0.5829,0.5882,0.567,0.567,49479.0],["1989-03-14",0.5723,0.5723,0.567,0.567,28646.0],["1989-03-15",0.5617,0.5617,0.5564,0.5617,9766.0],["1989-03-16",0.5564,0.5617,0.5564,0.5617,42969.0],["1989-03-17",0.5564,0.5617,0.5511,0.5511,73568.0],["1989-03-20",0.5511,0.5511,0.5458,0.5458,23437.0],["1989-03-21",0.5458,0.5617,0.5458,0.5564,34505.0],["1989-03-22",0.5511,0.5617,0.5511,0.5617,17578.0],["1989-03-23",0.5564,0.5617,0.5511,0.5511,37109.0],["1989-03-27",0.5458,0.5564,0.5458,0.5564,7161.0],["1989-03-28",0.5511,0.5617,0.5511,0.5564,66406.0],["1989-03-29",0.5564,0.5564,0.5564,0.5564,2604.0],["1989-03-30",0.5564,0.5617,0.5511,0.5511,24740.0],["1989-03-31",0.5564,0.5617,0.5511,0.5617,14974.0],["1989-04-03",0.5511,0.5564,0.5511,0.5564,9766.0],["1989-04-04",0.5511,0.5564,0.5511,0.5511,11068.0],["1989-04-05",0.5511,0.5564,0.5511,0.5511,26693.0],["1989-04-06",0.5617,0.567,0.5617,0.567,12370.0],["1989-04-07",0.567,0.567,0.5564,0.5617,22786.0],["1989-04-10",0.567,0.5723,0.5617,0.5617,5859.0],["1989-04-11",0.5564,0.567,0.5564,0.567,16276.0],["1989-04-12",0.5617,0.567,0.5617,0.567,26042.0],["1989-04-13",0.5617,0.567,0.5564,0.5564,44271.0],["1989-04-14",0.5564,0.5617,0.5564,0.5564,37109.0],["1989-04-17",0.5617,0.5617,0.5564,0.5564,33203.0],["1989-04-18",0.5617,0.5617,0.5564,0.5617,18880.0],["1989-04-19",0.5617,0.567,0.5617,0.567,16276.0],["1989-04-20",0.5617,0.567,0.5617,0.5617,12370.0],["1989-04-21",0.5564,0.5723,0.5564,0.5723,102865.0],["1989-04-24",0.5723,0.5723,0.5564,0.5564,5859.0],["1989-04-25",0.5564,0.5723,0.5564,0.5723,23437.0],["1989-04-26",0.5617,0.5723,0.5617,0.567,25391.0],["1989-04-27",0.567,0.5723,0.567,0.5723,10417.0],["1989-04-28",0.567,0.5723,0.5617,0.567,14974.0],["1989-05-01",0.5617,0.5723,0.5617,0.5617,13672.0],["1989-05-02",0.567,0.567,0.5617,0.567,18229.0],["1989-05-03",0.5617,0.567,0.5564,0.5617,13672.0],["1989-05-04",0.5564,0.5617,0.5564,0.5564,22786.0],["1989-05-05",0.5564,0.567,0.5564,0.567,74219.0],["1989-05-08",0.567,0.567,0.5617,0.567,11068.0],["1989-05-09",0.561,0.5772,0.561,0.5664,19531.0],["1989-05-10",0.5664,0.5772,0.5664,0.5772,40365.0],["1989-05-11",0.5772,0.588,0.5718,0.588,39062.0],["1989-05-12",0.5772,0.5772,0.5664,0.5772,16927.0],["1989-05-15",0.5718,0.588,0.5718,0.5826,24089.0],["1989-05-16",0.5772,0.5772,0.5718,0.5772,18229.0],["1989-05-17",0.5718,0.5826,0.5718,0.5718,8464.0],["1989-05-18",0.5718,0.5826,0.5718,0.5826,11719.0],["1989-05-19",0.5826,0.5826,0.5718,0.5718,36458.0],["1989-05-22",0.5664,0.5718,0.5664,0.5664,39062.0],["1989-05-23",0.5664,0.5772,0.5664,0.5772,20182.0],["1989-05-24",0.5772,0.5826,0.5664,0.5826,28646.0],["1989-05-25",0.5718,0.5718,0.5718,0.5718,7812.0],["1989-05-26",0.5664,0.5772,0.5664,0.5664,76823.0],["1989-05-30",0.5664,0.5718,0.561,0.5664,15625.0],["1989-05-31",0.5664,0.5718,0.5664,0.5718,32552.0],["1989-06-01",0.5718,0.5718,0.5664,0.5664,31250.0],["1989-06-02",0.5664,0.5718,0.5664,0.5718,52734.0],["1989-06-05",0.5718,0.5826,0.5718,0.5772,57292.0],["1989-06-06",0.5772,0.5826,0.5664,0.5664,45573.0],["1989-06-07",0.5718,0.5718,0.561,0.5718,118490.0],["1989-06-08",0.561,0.5772,0.5502,0.5718,88542.0],["1989-06-09",0.5718,0.588,0.5718,0.5826,29948.0],["1989-06-12",0.5772,0.5826,0.5718,0.5718,24740.0],["1989-06-13",0.5718,0.5718,0.561,0.5664,29948.0],["1989-06-14",0.5718,0.5772,0.5664,0.5664,9115.0],["1989-06-15",0.5718,0.5826,0.5664,0.5664,48828.0],["1989-06-16",0.5664,0.5718,0.561,0.561,44271.0],["1989-06-19",0.5664,0.5718,0.561,0.561,17578.0],["1989-06-20",0.561,0.5718,0.561,0.561,24740.0],["1989-06-21",0.5664,0.5718,0.5664,0.5664,55339.0],["1989-06-22",0.5772,0.5826,0.5718,0.5826,42318.0],["1989-06-23",0.5826,0.5826,0.5718,0.5772,18880.0],["1989-06-26",0.5826,0.5826,0.5772,0.5772,21484.0],["1989-06-27",0.5826,0.5934,0.5826,0.588,37109.0],["1989-06-28",0.5934,0.5934,0.5826,0.5826,91146.0],["1989-06-29",0.588,0.5934,0.5826,0.588,29948.0],["1989-06-30",0.588,0.588,0.5772,0.5826,50130.0],["1989-07-03",0.5826,0.5826,0.5718,0.5772,19531.0],["1989-07-05",0.5772,0.5826,0.5718,0.5718,48828.0],["1989-07-06",0.5718,0.5772,0.5664,0.5664,29948.0],["1989-07-07",0.5664,0.5826,0.5664,0.5718,44922.0],["1989-07-10",0.5718,0.5772,0.5664,0.5718,34505.0],["1989-07-11",0.561,0.5718,0.561,0.5718,69010.0],["1989-07-12",0.5826,0.5826,0.5772,0.5826,47526.0],["1989-07-13",0.5718,0.5826,0.5664,0.5664,75521.0],["1989-07-14",0.5664,0.5772,0.5664,0.5772,40365.0],["1989-07-17",0.5718,0.5826,0.5664,0.5772,15625.0],["1989-07-18",0.5718,0.5826,0.5718,0.5826,33854.0],["1989-07-19",0.5934,0.5934,0.5772,0.5934,639323.0],["1989-07-20",0.5934,0.5988,0.588,0.5988,44922.0],["1989-07-21",0.5988,0.5988,0.5934,0.5934,17578.0],["1989-07-24",0.5988,0.5988,0.588,0.5988,32552.0],["1989-07-25",0.5934,0.5934,0.588,0.5934,52083.0],["1989-07-26",0.5988,0.5988,0.588,0.5934,40365.0],["1989-07-27",0.588,0.5988,0.588,0.5934,22786.0],["1989-07-28",0.588,0.5988,0.588,0.5934,20833.0],["1989-07-31",0.588,0.5934,0.588,0.588,17578.0],["1989-08-01",0.588,0.5988,0.588,0.5988,23437.0],["1989-08-02",0.5934,0.5988,0.5934,0.5988,20833.0],["1989-08-03",0.5988,0.5988,0.5934,0.5988,42318.0],["1989-08-04",0.5934,0.5988,0.5934,0.5934,22135.0],["1989-08-07",0.5934,0.5988,0.588,0.588,43620.0],["1989-08-08",0.588,0.5988,0.588,0.5934,70312.0],["1989-08-09",0.5982,0.6037,0.5982,0.6037,85937.0],["1989-08-10",0.6037,0.6092,0.5982,0.6037,33854.0],["1989-08-11",0.6037,0.6092,0.6037,0.6092,22786.0],["1989-08-14",0.6037,0.6147,0.6037,0.6092,41667.0],["1989-08-15",0.6092,0.6147,0.6037,0.6147,72917.0],["1989-08-16",0.6147,0.6147,0.6037,0.6092,46875.0],["1989-08-17",0.6147,0.6201,0.5982,0.6092,31250.0],["1989-08-18",0.6092,0.6256,0.6092,0.6256,31901.0],["1989-08-21",0.6256,0.6256,0.6147,0.6147,23437.0],["1989-08-22",0.6201,0.6201,0.6147,0.6147,18229.0],["1989-08-23",0.6147,0.6256,0.6147,0.6201,40365.0],["1989-08-24",0.6256,0.6311,0.6201,0.6201,40365.0],["1989-08-25",0.6256,0.6311,0.6201,0.6256,35156.0],["1989-08-28",0.6201,0.6366,0.6201,0.6366,35807.0],["1989-08-29",0.6366,0.6366,0.6256,0.6311,18880.0],["1989-08-30",0.6311,0.6366,0.6311,0.6311,18880.0],["1989-08-31",0.6256,0.6311,0.6147,0.6311,31250.0],["1989-09-01",0.6311,0.6366,0.6256,0.6311,16276.0],["1989-09-05",0.6256,0.6256,0.6201,0.6201,24740.0],["1989-09-06",0.6201,0.6256,0.6092,0.6092,32552.0],["1989-09-07",0.6092,0.6201,0.6092,0.6201,18229.0],["1989-09-08",0.6147,0.6201,0.6092,0.6147,26693.0],["1989-09-11",0.6147,0.6201,0.6147,0.6201,18229.0],["1989-09-12",0.6256,0.6256,0.6201,0.6256,16927.0],["1989-09-13",0.6256,0.6256,0.6147,0.6147,18229.0],["1989-09-14",0.6147,0.6201,0.6092,0.6092,11068.0],["1989-09-15",0.6201,0.6256,0.6092,0.6201,49479.0],["1989-09-18",0.6201,0.6256,0.6147,0.6201,50130.0],["1989-09-19",0.6201,0.6201,0.6147,0.6147,57943.0],["1989-09-20",0.6147,0.6256,0.6147,0.6201,36458.0],["1989-09-21",0.6147,0.6201,0.6147,0.6201,25391.0],["1989-09-22",0.6147,0.6201,0.6147,0.6201,5208.0],["1989-09-25",0.6147,0.6201,0.6147,0.6147,13021.0],["1989-09-26",0.6147,0.6201,0.6092,0.6092,15625.0],["1989-09-27",0.6147,0.6147,0.6147,0.6147,3906.0],["1989-09-28",0.6092,0.6092,0.6037,0.6037,89844.0],["1989-09-29",0.6037,0.6037,0.5927,0.5982,21484.0],["1989-10-02",0.5982,0.6037,0.5927,0.5927,21484.0],["1989-10-03",0.5982,0.5982,0.5872,0.5982,13672.0],["1989-10-04",0.5982,0.5982,0.5927,0.5982,5208.0],["1989-10-05",0.5982,0.5982,0.5927,0.5982,18880.0],["1989-10-06",0.5982,0.5982,0.5927,0.5982,102865.0],["1989-10-09",0.5927,0.5927,0.5927,0.5927,3255.0],["1989-10-10",0.5927,0.6037,0.5927,0.5982,377604.0],["1989-10-11",0.5982,0.6147,0.5982,0.6147,1770182.0],["1989-10-12",0.6201,0.6256,0.6147,0.6201,33854.0],["1989-10-13",0.6147,0.6256,0.6147,0.6147,44271.0],["1989-10-16",0.6037,0.6256,0.6037,0.6147,70312.0],["1989-10-17",0.6147,0.6201,0.6147,0.6147,39714.0],["1989-10-18",0.6147,0.6201,0.6147,0.6147,12370.0],["1989-10-19",0.6147,0.6147,0.6147,0.6147,8464.0],["1989-10-20",0.6201,0.6201,0.6147,0.6147,12370.0],["1989-10-23",0.6201,0.6201,0.6092,0.6092,9115.0],["1989-10-24",0.6147,0.6147,0.6092,0.6092,6510.0],["1989-10-25",0.6147,0.6147,0.6092,0.6147,9115.0],["1989-10-26",0.6092,0.6147,0.6092,0.6147,3906.0],["1989-10-27",0.6147,0.6147,0.6092,0.6147,16276.0],["1989-10-30",0.6147,0.6201,0.6147,0.6147,31901.0],["1989-10-31",0.6201,0.6256,0.6147,0.6256,15625.0],["1989-11-01",0.6256,0.6256,0.6147,0.6147,15625.0],["1989-11-02",0.6147,0.6256,0.6147,0.6201,16927.0],["1989-11-03",0.6256,0.6256,0.6147,0.6147,12370.0],["1989-11-06",0.6147,0.6256,0.6147,0.6256,9115.0],["1989-11-07",0.6201,0.6256,0.6201,0.6256,15625.0],["1989-11-08",0.6201,0.6256,0.6147,0.6147,17578.0],["1989-11-09",0.6196,0.6251,0.6196,0.6196,24089.0],["1989-11-10",0.6251,0.6307,0.6251,0.6307,8464.0],["1989-11-13",0.6251,0.6307,0.614,0.614,48177.0],["1989-11-14",0.614,0.6251,0.614,0.6196,52734.0],["1989-11-15",0.6251,0.6251,0.614,0.6196,33854.0],["1989-11-16",0.614,0.6251,0.614,0.6251,14974.0],["1989-11-17",0.6251,0.6307,0.6196,0.6196,13672.0],["1989-11-20",0.6251,0.6307,0.6251,0.6307,5859.0],["1989-11-21",0.6251,0.6307,0.614,0.6196,27344.0],["1989-11-22",0.614,0.6251,0.614,0.6196,106120.0],["1989-11-24",0.6251,0.6251,0.614,0.614,14974.0],["1989-11-27",0.6196,0.6251,0.614,0.614,35156.0],["1989-11-28",0.614,0.6196,0.614,0.6196,20833.0],["1989-11-29",0.614,0.614,0.6028,0.6084,37109.0],["1989-11-30",0.614,0.6196,0.6028,0.6028,30599.0],["1989-12-01",0.6028,0.6196,0.6028,0.614,40365.0],["1989-12-04",0.6196,0.6196,0.6084,0.614,33854.0],["1989-12-05",0.614,0.6196,0.6084,0.6196,55339.0],["1989-12-06",0.6251,0.6251,0.614,0.614,56641.0],["1989-12-07",0.614,0.6196,0.614,0.6196,13021.0],["1989-12-08",0.6196,0.6251,0.6196,0.6251,65755.0],["1989-12-11",0.614,0.6196,0.614,0.614,33203.0],["1989-12-12",0.6084,0.6251,0.6084,0.6251,36458.0],["1989-12-13",0.6251,0.6251,0.614,0.6251,80078.0],["1989-12-14",0.6251,0.6307,0.6196,0.6251,178385.0],["1989-12-15",0.6251,0.6251,0.614,0.614,40365.0],["1989-12-18",0.6196,0.6307,0.6196,0.6251,30599.0],["1989-12-19",0.6251,0.6251,0.6196,0.6196,20182.0],["1989-12-20",0.6196,0.6196,0.6084,0.6084,37109.0],["1989-12-21",0.6084,0.6084,0.5917,0.6028,51432.0],["1989-12-22",0.6028,0.6084,0.6028,0.6084,16276.0],["1989-12-26",0.614,0.6251,0.614,0.6251,40365.0],["1989-12-27",0.6196,0.6251,0.614,0.6251,22135.0],["1989-12-28",0.6251,0.6251,0.6084,0.6251,353516.0],["1989-12-29",0.614,0.6251,0.614,0.6196,62500.0],["1990-01-02",0.614,0.6251,0.614,0.6251,33203.0],["1990-01-03",0.6196,0.6251,0.6196,0.6196,22786.0],["1990-01-04",0.6196,0.6251,0.6196,0.6196,62500.0],["1990-01-05",0.6251,0.6251,0.6196,0.6251,23437.0],["1990-01-08",0.6251,0.6307,0.6196,0.6307,132812.0],["1990-01-09",0.6363,0.6363,0.6251,0.6363,55339.0],["1990-01-10",0.6363,0.6363,0.614,0.6196,46224.0],["1990-01-11",0.6251,0.6251,0.6196,0.6196,24740.0],["1990-01-12",0.6196,0.6196,0.6084,0.6196,24740.0],["1990-01-15",0.6196,0.6196,0.614,0.614,6510.0],["1990-01-16",0.6196,0.6196,0.614,0.614,33854.0],["1990-01-17",0.6196,0.6251,0.6196,0.6251,22135.0],["1990-01-18",0.6196,0.6251,0.6084,0.614,47526.0],["1990-01-19",0.614,0.6196,0.6084,0.6084,42318.0],["1990-01-22",0.6084,0.6196,0.6084,0.6084,21484.0],["1990-01-23",0.614,0.614,0.6084,0.6084,7812.0],["1990-01-24",0.614,0.614,0.6084,0.6084,5859.0],["1990-01-25",0.6196,0.6196,0.614,0.614,14323.0],["1990-01-26",0.6196,0.6196,0.6028,0.6028,24089.0],["1990-01-29",0.6084,0.614,0.6084,0.614,6510.0],["1990-01-30",0.6196,0.6196,0.6084,0.6196,24740.0],["1990-01-31",0.6196,0.6307,0.6196,0.6251,14323.0],["1990-02-01",0.6251,0.6251,0.6196,0.6196,18880.0],["1990-02-02",0.6251,0.6251,0.6028,0.614,91146.0],["1990-02-05",0.614,0.6363,0.614,0.6307,49479.0],["1990-02-06",0.6307,0.6307,0.6251,0.6307,44271.0],["1990-02-07",0.6307,0.6307,0.6137,0.6137,93750.0],["1990-02-08",0.6194,0.625,0.6194,0.625,50781.0],["1990-02-09",0.6307,0.6421,0.6307,0.6421,77474.0],["1990-02-12",0.6364,0.6591,0.6364,0.6591,63802.0],["1990-02-13",0.6591,0.6819,0.6591,0.6648,70964.0],["1990-02-14",0.6648,0.6762,0.6648,0.6705,23437.0],["1990-02-15",0.6705,0.6762,0.6591,0.6762,57943.0],["1990-02-16",0.6762,0.6819,0.6705,0.6705,40365.0],["1990-02-20",0.6648,0.6705,0.6648,0.6705,3906.0],["1990-02-21",0.6705,0.6819,0.6648,0.6705,26693.0],["1990-02-22",0.6705,0.6762,0.6705,0.6705,29948.0],["1990-02-23",0.6648,0.6762,0.6591,0.6591,30599.0],["1990-02-26",0.6591,0.6705,0.6591,0.6591,14974.0],["1990-02-27",0.6705,0.6705,0.6591,0.6648,9766.0],["1990-02-28",0.6648,0.6648,0.6478,0.6478,59896.0],["1990-03-01",0.6478,0.6535,0.6478,0.6535,14974.0],["1990-03-02",0.6591,0.6705,0.6591,0.6648,29297.0],["1990-03-05",0.6648,0.6705,0.6591,0.6591,20182.0],["1990-03-06",0.6535,0.6648,0.6535,0.6648,16276.0],["1990-03-07",0.6648,0.6648,0.6421,0.6421,98958.0],["1990-03-08",0.6421,0.6535,0.6307,0.6364,30599.0],["1990-03-09",0.6421,0.6421,0.6364,0.6421,16927.0],["1990-03-12",0.6364,0.6421,0.6364,0.6421,31250.0],["1990-03-13",0.6364,0.6364,0.6194,0.625,34505.0],["1990-03-14",0.6194,0.6307,0.6194,0.625,16276.0],["1990-03-15",0.625,0.6307,0.6194,0.6307,41016.0],["1990-03-16",0.625,0.6307,0.625,0.6307,3906.0],["1990-03-19",0.6307,0.6364,0.625,0.6364,54687.0],["1990-03-20",0.6364,0.6364,0.6364,0.6364,35807.0],["1990-03-21",0.6364,0.6364,0.625,0.6364,16276.0],["1990-03-22",0.625,0.6307,0.6194,0.6194,22135.0],["1990-03-23",0.625,0.6364,0.625,0.6307,21484.0],["1990-03-26",0.6364,0.6364,0.6364,0.6364,44922.0],["1990-03-27",0.6364,0.6535,0.6307,0.6535,144531.0],["1990-03-28",0.6478,0.6648,0.6478,0.6648,91146.0],["1990-03-29",0.6535,0.6591,0.6535,0.6535,13672.0],["1990-03-30",0.6535,0.6535,0.6421,0.6421,16276.0],["1990-04-02",0.6364,0.6535,0.6364,0.6535,20182.0],["1990-04-03",0.6478,0.6535,0.6421,0.6421,44271.0],["1990-04-04",0.6421,0.6478,0.6421,0.6478,15625.0],["1990-04-05",0.6421,0.6478,0.6421,0.6421,13021.0],["1990-04-06",0.6478,0.6478,0.6364,0.6421,13672.0],["1990-04-09",0.6364,0.6421,0.6307,0.6307,20833.0],["1990-04-10",0.6307,0.6421,0.6194,0.6307,31250.0],["1990-04-11",0.6307,0.6364,0.625,0.6307,17578.0],["1990-04-12",0.625,0.6307,0.625,0.6307,2604.0],["1990-04-16",0.625,0.6364,0.6194,0.6364,99609.0],["1990-04-17",0.6307,0.6307,0.625,0.625,7812.0],["1990-04-18",0.6307,0.6307,0.6137,0.625,39714.0],["1990-04-19",0.6194,0.6194,0.608,0.6137,16927.0],["1990-04-20",0.625,0.625,0.591,0.5966,35807.0],["1990-04-23",0.591,0.591,0.5796,0.5853,42969.0],["1990-04-24",0.591,0.5966,0.5796,0.5966,87240.0],["1990-04-25",0.6023,0.6023,0.591,0.591,10417.0],["1990-04-26",0.591,0.6023,0.591,0.591,56641.0],["1990-04-27",0.591,0.591,0.591,0.591,3255.0],["1990-04-30",0.591,0.5966,0.591,0.5966,16927.0],["1990-05-01",0.591,0.5966,0.5853,0.5966,9115.0],["1990-05-02",0.5966,0.5966,0.591,0.591,14323.0],["1990-05-03",0.591,0.591,0.591,0.591,6510.0],["1990-05-04",0.5966,0.6023,0.5966,0.6023,16276.0],["1990-05-07",0.5966,0.6023,0.591,0.6023,33203.0],["1990-05-08",0.6023,0.6194,0.6023,0.6137,11719.0],["1990-05-09",0.6137,0.6137,0.6137,0.6137,11719.0],["1990-05-10",0.6195,0.6253,0.6137,0.6253,32552.0],["1990-05-11",0.6195,0.6253,0.6195,0.6195,20833.0],["1990-05-14",0.6253,0.6311,0.6137,0.6137,46875.0],["1990-05-15",0.6195,0.6311,0.6137,0.6311,82031.0],["1990-05-16",0.6311,0.6311,0.6195,0.6195,23437.0],["1990-05-17",0.6195,0.6195,0.6195,0.6195,3255.0],["1990-05-18",0.6253,0.6368,0.6253,0.6368,65104.0],["1990-05-21",0.6311,0.6368,0.6253,0.6253,22135.0],["1990-05-22",0.6311,0.6542,0.6311,0.6542,42969.0],["1990-05-23",0.6542,0.6542,0.6311,0.6426,103516.0],["1990-05-24",0.6368,0.6484,0.6311,0.6484,35156.0],["1990-05-25",0.6484,0.6484,0.6368,0.6368,7161.0],["1990-05-29",0.6426,0.6426,0.6253,0.6426,24740.0],["1990-05-30",0.6368,0.6426,0.6311,0.6368,13021.0],["1990-05-31",0.6426,0.6484,0.6426,0.6484,57943.0],["1990-06-01",0.6426,0.6484,0.6426,0.6426,80078.0],["1990-06-04",0.6484,0.6542,0.6426,0.6542,48177.0],["1990-06-05",0.6484,0.6484,0.6426,0.6426,44271.0],["1990-06-06",0.6426,0.6484,0.6426,0.6484,8464.0],["1990-06-07",0.6484,0.6484,0.6195,0.6426,4557.0],["1990-06-08",0.6426,0.6484,0.6426,0.6484,15625.0],["1990-06-11",0.6484,0.6484,0.6253,0.6368,35156.0],["1990-06-12",0.6311,0.6368,0.6253,0.6311,121745.0],["1990-06-13",0.6253,0.6426,0.6253,0.6426,95703.0],["1990-06-14",0.6426,0.6426,0.6311,0.6368,21484.0],["1990-06-15",0.6311,0.6368,0.6311,0.6311,34505.0],["1990-06-18",0.6311,0.6311,0.6253,0.6311,32552.0],["1990-06-19",0.6368,0.6368,0.6311,0.6368,11068.0],["1990-06-20",0.6368,0.6368,0.6253,0.6253,9766.0],["1990-06-21",0.6253,0.6253,0.6195,0.6195,16276.0],["1990-06-22",0.6253,0.6311,0.6253,0.6253,19531.0],["1990-06-25",0.6195,0.6253,0.6195,0.6253,22135.0],["1990-06-26",0.6311,0.6311,0.6195,0.6195,5859.0],["1990-06-27",0.6195,0.6253,0.6195,0.6195,11719.0],["1990-06-28",0.6195,0.6195,0.6195,0.6195,1953.0],["1990-06-29",0.6195,0.6311,0.6195,0.6311,113281.0],["1990-07-02",0.6253,0.6311,0.6195,0.6195,26042.0],["1990-07-03",0.6195,0.6253,0.6137,0.6137,78776.0],["1990-07-05",0.6195,0.6195,0.6137,0.6137,10417.0],["1990-07-06",0.6195,0.6195,0.6137,0.6137,10417.0],["1990-07-09",0.6253,0.6253,0.6137,0.6253,31901.0],["1990-07-10",0.6311,0.6311,0.6195,0.6195,18229.0],["1990-07-11",0.6311,0.6311,0.6195,0.6195,53385.0],["1990-07-12",0.6195,0.6311,0.6195,0.6253,40365.0],["1990-07-13",0.6195,0.6253,0.6195,0.6195,14323.0],["1990-07-16",0.6195,0.6195,0.6137,0.6137,14323.0],["1990-07-17",0.6137,0.6137,0.6137,0.6137,11068.0],["1990-07-18",0.6137,0.6195,0.6137,0.6195,30599.0],["1990-07-19",0.6195,0.6253,0.6079,0.6137,31250.0],["1990-07-20",0.6195,0.6195,0.6195,0.6195,8464.0],["1990-07-23",0.6195,0.6253,0.6137,0.6137,10417.0],["1990-07-24",0.6137,0.6253,0.6137,0.6137,11719.0],["1990-07-25",0.6079,0.6253,0.6021,0.6021,42318.0],["1990-07-26",0.6021,0.6195,0.6021,0.6079,29297.0],["1990-07-27",0.6079,0.6079,0.6079,0.6079,2604.0],["1990-07-30",0.6021,0.6137,0.6021,0.6021,44271.0],["1990-07-31",0.5963,0.6021,0.5847,0.6021,47526.0],["1990-08-01",0.5963,0.6021,0.5905,0.5905,31901.0],["1990-08-02",0.5847,0.6021,0.5847,0.5905,86589.0],["1990-08-03",0.5847,0.5847,0.5789,0.5789,117839.0],["1990-08-06",0.5789,0.5905,0.5789,0.5905,16276.0],["1990-08-07",0.5905,0.5905,0.5847,0.5847,11719.0],["1990-08-08",0.5847,0.5963,0.5847,0.5905,11068.0],["1990-08-09",0.5905,0.5964,0.5905,0.5905,15625.0],["1990-08-10",0.5905,0.5905,0.5905,0.5905,11068.0],["1990-08-13",0.6023,0.6023,0.5905,0.5964,8464.0],["1990-08-14",0.5905,0.5905,0.5846,0.5905,26042.0],["1990-08-15",0.5846,0.5964,0.5787,0.5787,34505.0],["1990-08-16",0.5787,0.5905,0.5787,0.5787,26042.0],["1990-08-17",0.5787,0.5787,0.5787,0.5787,11719.0],["1990-08-20",0.5787,0.5905,0.5787,0.5905,28646.0],["1990-08-21",0.5787,0.5846,0.5551,0.5551,71615.0],["1990-08-22",0.5551,0.5669,0.5551,0.5551,26693.0],["1990-08-23",0.561,0.561,0.5197,0.5315,75521.0],["1990-08-24",0.5374,0.5492,0.5315,0.5492,21484.0],["1990-08-27",0.5433,0.5728,0.5433,0.5728,259766.0],["1990-08-28",0.5669,0.5669,0.5492,0.5492,22786.0],["1990-08-29",0.5492,0.5492,0.5374,0.5374,18229.0],["1990-08-30",0.5492,0.5551,0.5492,0.5492,7812.0],["1990-08-31",0.5433,0.5551,0.5374,0.5551,46224.0],["1990-09-04",0.5551,0.561,0.5551,0.5551,190755.0],["1990-09-05",0.561,0.561,0.5551,0.5551,46875.0],["1990-09-06",0.5551,0.5551,0.5551,0.5551,11068.0],["1990-09-07",0.5551,0.5669,0.5492,0.5669,25391.0],["1990-09-10",0.5669,0.5728,0.5669,0.5728,35156.0],["1990-09-11",0.561,0.5669,0.5551,0.5551,7812.0],["1990-09-12",0.5551,0.5669,0.5433,0.5492,23437.0],["1990-09-13",0.5551,0.5551,0.5492,0.5492,11719.0],["1990-09-14",0.561,0.561,0.561,0.561,12370.0],["1990-09-17",0.561,0.561,0.5374,0.5433,23437.0],["1990-09-18",0.5433,0.5551,0.5374,0.5551,17578.0],["1990-09-19",0.5433,0.5433,0.5315,0.5315,23437.0],["1990-09-20",0.5315,0.5315,0.5256,0.5256,25391.0],["1990-09-21",0.5315,0.5374,0.5256,0.5374,20833.0],["1990-09-24",0.5197,0.5197,0.4901,0.4901,55990.0],["1990-09-25",0.496,0.5079,0.496,0.5079,73568.0],["1990-09-26",0.5079,0.5315,0.5079,0.5315,29297.0],["1990-09-27",0.5256,0.5374,0.5138,0.5256,58594.0],["1990-09-28",0.5197,0.5256,0.5138,0.5138,14323.0],["1990-10-01",0.5256,0.5315,0.5138,0.5197,32552.0],["1990-10-02",0.5197,0.5551,0.5197,0.5433,26693.0],["1990-10-03",0.5551,0.5551,0.5374,0.5492,54687.0],["1990-10-04",0.5551,0.561,0.5492,0.5492,15625.0],["1990-10-05",0.5433,0.5492,0.5374,0.5492,14323.0],["1990-10-08",0.561,0.5787,0.561,0.5787,11719.0],["1990-10-09",0.5669,0.5728,0.561,0.561,9766.0],["1990-10-10",0.5669,0.5669,0.5492,0.5492,20182.0],["1990-10-11",0.5492,0.561,0.5492,0.5492,9115.0],["1990-10-12",0.5492,0.5492,0.5492,0.5492,2604.0],["1990-10-15",0.5551,0.5669,0.5551,0.5551,24740.0],["1990-10-16",0.5551,0.5669,0.5551,0.5551,7812.0],["1990-10-17",0.5551,0.561,0.5551,0.561,1953.0],["1990-10-18",0.5551,0.5551,0.5492,0.5551,7812.0],["1990-10-19",0.5492,0.5551,0.5492,0.5492,9115.0],["1990-10-22",0.561,0.561,0.5551,0.5551,14974.0],["1990-10-23",0.5551,0.5551,0.5551,0.5551,6510.0],["1990-10-24",0.5669,0.5787,0.561,0.5787,31901.0],["1990-10-25",0.5669,0.5728,0.5669,0.5728,12370.0],["1990-10-26",0.5728,0.5728,0.5669,0.5669,9766.0],["1990-10-29",0.5787,0.5787,0.5669,0.5669,4557.0],["1990-10-30",0.5787,0.5787,0.5669,0.5669,30599.0],["1990-10-31",0.5669,0.5787,0.5669,0.5787,7161.0],["1990-11-01",0.5669,0.5728,0.5669,0.5669,7812.0],["1990-11-02",0.5728,0.5846,0.5728,0.5728,8464.0],["1990-11-05",0.5964,0.6023,0.5905,0.5905,25391.0],["1990-11-06",0.5905,0.5965,0.5845,0.5845,16927.0],["1990-11-07",0.5785,0.5785,0.5785,0.5785,16927.0],["1990-11-08",0.5785,0.5965,0.5785,0.5785,60547.0],["1990-11-09",0.5724,0.5845,0.5724,0.5785,14323.0],["1990-11-12",0.5845,0.5845,0.5604,0.5785,15625.0],["1990-11-13",0.5785,0.5785,0.5664,0.5724,5208.0],["1990-11-14",0.5604,0.5724,0.5604,0.5724,6510.0],["1990-11-15",0.5724,0.5724,0.5604,0.5604,26042.0],["1990-11-16",0.5664,0.5664,0.5664,0.5664,3255.0],["1990-11-19",0.5724,0.5785,0.5604,0.5604,37109.0],["1990-11-20",0.5544,0.5664,0.5423,0.5544,48177.0],["1990-11-21",0.5664,0.5785,0.5604,0.5785,20182.0],["1990-11-23",0.5664,0.5785,0.5664,0.5785,9115.0],["1990-11-26",0.5664,0.5724,0.5664,0.5664,16276.0],["1990-11-27",0.5664,0.5724,0.5664,0.5664,10417.0],["1990-11-28",0.5724,0.5724,0.5664,0.5724,19531.0],["1990-11-29",0.5604,0.5724,0.5604,0.5724,33203.0],["1990-11-30",0.5724,0.5724,0.5664,0.5664,72917.0],["1990-12-03",0.5664,0.5664,0.5664,0.5664,52734.0],["1990-12-04",0.5724,0.5724,0.5664,0.5724,13021.0],["1990-12-05",0.5724,0.5724,0.5664,0.5664,43620.0],["1990-12-06",0.5724,0.5724,0.5664,0.5724,23437.0],["1990-12-07",0.5664,0.5724,0.5664,0.5724,4557.0],["1990-12-10",0.5664,0.5724,0.5664,0.5724,39714.0],["1990-12-11",0.5664,0.5785,0.5664,0.5724,76823.0],["1990-12-12",0.5724,0.5724,0.5724,0.5724,5208.0],["1990-12-13",0.5724,0.5724,0.5664,0.5724,35156.0],["1990-12-14",0.5724,0.5724,0.5664,0.5724,41016.0],["1990-12-17",0.5664,0.5724,0.5664,0.5724,27344.0],["1990-12-18",0.5724,0.5724,0.5664,0.5724,40365.0],["1990-12-19",0.5724,0.5845,0.5724,0.5785,74870.0],["1990-12-20",0.5845,0.5905,0.5785,0.5785,24740.0],["1990-12-21",0.5785,0.5845,0.5785,0.5845,4557.0],["1990-12-24",0.5905,0.5905,0.5845,0.5905,95703.0],["1990-12-26",0.5845,0.5845,0.5785,0.5785,26693.0],["1990-12-27",0.5845,0.5845,0.5724,0.5785,20833.0],["1990-12-28",0.5724,0.5845,0.5724,0.5724,11719.0],["1990-12-31",0.5724,0.5845,0.5724,0.5845,11068.0],["1991-01-02",0.5905,0.5966,0.5785,0.5966,18229.0],["1991-01-03",0.5966,0.6026,0.5905,0.5905,26042.0],["1991-01-04",0.6026,0.6026,0.5966,0.5966,6510.0],["1991-01-07",0.6026,0.6026,0.5905,0.5905,3255.0],["1991-01-08",0.5905,0.5905,0.5845,0.5905,24740.0],["1991-01-09",0.6026,0.6026,0.5905,0.5905,45573.0],["1991-01-10",0.5905,0.5966,0.5905,0.5905,18880.0],["1991-01-11",0.6026,0.6026,0.5966,0.6026,22786.0],["1991-01-14",0.5966,0.6026,0.5905,0.6026,13021.0],["1991-01-15",0.5966,0.5966,0.5905,0.5905,27995.0],["1991-01-16",0.5905,0.5966,0.5905,0.5966,20833.0],["1991-01-17",0.5966,0.6026,0.5966,0.6026,41667.0],["1991-01-18",0.5966,0.6026,0.5905,0.5966,22135.0],["1991-01-21",0.5905,0.5966,0.5905,0.5966,167969.0],["1991-01-22",0.5905,0.5965,0.5785,0.5785,42318.0],["1991-01-23",0.5905,0.5905,0.5785,0.5845,13021.0],["1991-01-24",0.5785,0.5785,0.5785,0.5785,15625.0],["1991-01-25",0.5845,0.5845,0.5785,0.5785,9766.0],["1991-01-28",0.5845,0.5845,0.5724,0.5845,49479.0],["1991-01-29",0.5845,0.5845,0.5785,0.5845,16276.0],["1991-01-30",0.5845,0.5845,0.5664,0.5724,57943.0],["1991-01-31",0.5664,0.5845,0.5664,0.5785,22135.0],["1991-02-01",0.5785,0.5966,0.5724,0.5966,81380.0],["1991-02-04",0.5845,0.5966,0.5845,0.5905,5859.0],["1991-02-05",0.5905,0.6028,0.5905,0.6028,44922.0],["1991-02-06",0.6151,0.6151,0.609,0.609,63151.0],["1991-02-07",0.609,0.6213,0.609,0.6213,35807.0],["1991-02-08",0.6213,0.6336,0.6213,0.6336,57943.0],["1991-02-11",0.6213,0.6336,0.6151,0.6213,42969.0],["1991-02-12",0.6336,0.6397,0.6213,0.6213,36458.0],["1991-02-13",0.6274,0.6336,0.6151,0.6336,26042.0],["1991-02-14",0.6213,0.6336,0.6151,0.6336,42318.0],["1991-02-15",0.6336,0.6336,0.6151,0.6336,14974.0],["1991-02-19",0.6213,0.6336,0.6213,0.6213,9115.0],["1991-02-20",0.6151,0.6336,0.6151,0.6213,42969.0],["1991-02-21",0.609,0.6336,0.609,0.6336,47526.0],["1991-02-22",0.6336,0.6336,0.6151,0.6151,29948.0],["1991-02-25",0.6274,0.6274,0.609,0.6274,64453.0],["1991-02-26",0.6336,0.6336,0.609,0.609,30599.0],["1991-02-27",0.6274,0.6274,0.6151,0.6151,61198.0],["1991-02-28",0.6274,0.6397,0.6274,0.6397,41667.0],["1991-03-01",0.6336,0.6397,0.6336,0.6397,10417.0],["1991-03-04",0.6397,0.6643,0.6397,0.6582,28646.0],["1991-03-05",0.652,0.6705,0.6459,0.6459,32552.0],["1991-03-06",0.652,0.652,0.6459,0.652,18880.0],["1991-03-07",0.652,0.652,0.6397,0.6397,33854.0],["1991-03-08",0.652,0.652,0.6397,0.6397,20833.0],["1991-03-11",0.652,0.6582,0.6397,0.652,17578.0],["1991-03-12",0.652,0.6766,0.652,0.6705,50781.0],["1991-03-13",0.6766,0.6766,0.6582,0.6582,77474.0],["1991-03-14",0.6582,0.6582,0.6582,0.6582,3906.0],["1991-03-15",0.6643,0.6643,0.6459,0.6459,42969.0],["1991-03-18",0.6397,0.6459,0.6336,0.6459,6510.0],["1991-03-19",0.6397,0.6397,0.6397,0.6397,11719.0],["1991-03-20",0.6397,0.6397,0.6336,0.6397,32552.0],["1991-03-21",0.6459,0.6459,0.6397,0.6397,155599.0],["1991-03-22",0.6459,0.652,0.6336,0.652,110026.0],["1991-03-25",0.6397,0.6582,0.6397,0.6582,16927.0],["1991-03-26",0.652,0.6582,0.6397,0.652,69661.0],["1991-03-27",0.6582,0.6582,0.6397,0.652,27344.0],["1991-03-28",0.6459,0.652,0.6397,0.652,14974.0],["1991-04-01",0.652,0.652,0.6397,0.652,20833.0],["1991-04-02",0.652,0.6582,0.6336,0.6459,116536.0],["1991-04-03",0.6459,0.652,0.6397,0.6459,49479.0],["1991-04-04",0.6459,0.652,0.6459,0.652,16276.0],["1991-04-05",0.652,0.652,0.6397,0.652,37760.0],["1991-04-08",0.652,0.652,0.6397,0.6397,14974.0],["1991-04-09",0.6397,0.652,0.6397,0.652,15625.0],["1991-04-10",0.652,0.652,0.6336,0.6459,11719.0],["1991-04-11",0.6397,0.652,0.6397,0.652,10417.0],["1991-04-12",0.652,0.6582,0.6459,0.6459,11719.0],["1991-04-15",0.652,0.6582,0.6397,0.6582,31250.0],["1991-04-16",0.6705,0.6828,0.6643,0.6643,54036.0],["1991-04-17",0.6643,0.6643,0.6459,0.6643,26693.0],["1991-04-18",0.652,0.6643,0.652,0.6582,13672.0],["1991-04-19",0.652,0.6766,0.652,0.6643,29948.0],["1991-04-22",0.652,0.6705,0.652,0.6643,20833.0],["1991-04-23",0.652,0.652,0.652,0.652,8464.0],["1991-04-24",0.652,0.652,0.652,0.652,4557.0],["1991-04-25",0.6459,0.6582,0.6397,0.6459,16927.0],["1991-04-26",0.6459,0.652,0.6459,0.6459,3255.0],["1991-04-29",0.652,0.652,0.6397,0.6397,16276.0],["1991-04-30",0.652,0.6582,0.6459,0.652,53385.0],["1991-05-01",0.6582,0.6582,0.652,0.6582,12370.0],["1991-05-02",0.6643,0.6889,0.6643,0.6889,57943.0],["1991-05-03",0.6889,0.6951,0.6889,0.6951,25391.0],["1991-05-06",0.6828,0.6951,0.6828,0.6889,22135.0],["1991-05-07",0.6889,0.7012,0.6889,0.7012,8464.0],["1991-05-08",0.7012,0.7012,0.6889,0.7012,34505.0],["1991-05-09",0.7138,0.72,0.7075,0.7138,49479.0],["1991-05-10",0.72,0.72,0.6637,0.6699,80078.0],["1991-05-13",0.6825,0.695,0.6825,0.695,12370.0],["1991-05-14",0.7012,0.7012,0.6637,0.6637,43620.0],["1991-05-15",0.6699,0.6699,0.6637,0.6699,9766.0],["1991-05-16",0.6699,0.695,0.6574,0.6825,209635.0],["1991-05-17",0.6887,0.6887,0.6762,0.6887,5208.0],["1991-05-20",0.695,0.695,0.6825,0.6825,29948.0],["1991-05-21",0.6762,0.695,0.6762,0.695,18880.0],["1991-05-22",0.695,0.695,0.6887,0.695,15625.0],["1991-05-23",0.6762,0.6887,0.6762,0.6825,37760.0],["1991-05-24",0.6825,0.6887,0.6699,0.6825,25391.0],["1991-05-28",0.6762,0.6887,0.6762,0.6825,18880.0],["1991-05-29",0.6887,0.695,0.6825,0.695,25391.0],["1991-05-30",0.6825,0.695,0.6762,0.6762,33203.0],["1991-05-31",0.6825,0.6825,0.6825,0.6825,16927.0],["1991-06-03",0.6825,0.6825,0.6825,0.6825,9766.0],["1991-06-04",0.6762,0.6825,0.6762,0.6825,20833.0],["1991-06-05",0.6825,0.6825,0.6699,0.6762,6510.0],["1991-06-06",0.6699,0.6825,0.6699,0.6825,26042.0],["1991-06-07",0.6699,0.6825,0.6699,0.6825,6510.0],["1991-06-10",0.6699,0.6762,0.6699,0.6699,13021.0],["1991-06-11",0.6762,0.6825,0.6699,0.6825,11719.0],["1991-06-12",0.6699,0.6699,0.6574,0.6699,57943.0],["1991-06-13",0.6762,0.6762,0.6762,0.6762,29297.0],["1991-06-14",0.6762,0.6825,0.6762,0.6825,24740.0],["1991-06-17",0.6825,0.6825,0.6762,0.6762,6510.0],["1991-06-18",0.6825,0.6825,0.6762,0.6825,14974.0],["1991-06-19",0.6825,0.6825,0.6825,0.6825,14974.0],["1991-06-20",0.6825,0.6825,0.6762,0.6825,26693.0],["1991-06-21",0.6762,0.6825,0.6762,0.6762,11719.0],["1991-06-24",0.6762,0.6762,0.6637,0.6637,39062.0],["1991-06-25",0.6574,0.6574,0.6574,0.6574,4557.0],["1991-06-26",0.6512,0.6574,0.6512,0.6574,13021.0],["1991-06-27",0.6699,0.6762,0.6699,0.6762,18229.0],["1991-06-28",0.6762,0.6762,0.6637,0.6762,59245.0],["1991-07-01",0.6637,0.6762,0.6637,0.6762,7812.0],["1991-07-02",0.6699,0.6762,0.6699,0.6762,2604.0],["1991-07-03",0.6637,0.6699,0.6574,0.6699,11719.0],["1991-07-05",0.6699,0.6762,0.6699,0.6699,11719.0],["1991-07-08",0.6574,0.6699,0.6574,0.6699,5859.0],["1991-07-09",0.6637,0.6637,0.6637,0.6637,3906.0],["1991-07-10",0.6637,0.6637,0.6574,0.6637,6510.0],["1991-07-11",0.6574,0.6637,0.6574,0.6637,26693.0],["1991-07-12",0.6637,0.6637,0.6574,0.6574,31250.0],["1991-07-15",0.6574,0.6762,0.6574,0.6637,27344.0],["1991-07-16",0.6762,0.6762,0.6637,0.6637,26693.0],["1991-07-17",0.6637,0.6762,0.6637,0.6637,15625.0],["1991-07-18",0.6762,0.6825,0.6762,0.6825,4557.0],["1991-07-19",0.6825,0.6825,0.6762,0.6762,14974.0],["1991-07-22",0.6699,0.6825,0.6699,0.6699,16927.0],["1991-07-23",0.6825,0.6825,0.6699,0.6699,11719.0],["1991-07-24",0.6762,0.695,0.6762,0.695,19531.0],["1991-07-25",0.6887,0.6887,0.6762,0.6762,3906.0],["1991-07-26",0.6699,0.6825,0.6699,0.6762,11068.0],["1991-07-29",0.6825,0.6825,0.6637,0.6637,29948.0],["1991-07-30",0.6574,0.6699,0.6512,0.6637,57292.0],["1991-07-31",0.6574,0.6887,0.6574,0.6887,16927.0],["1991-08-01",0.6762,0.6825,0.6637,0.6699,41016.0],["1991-08-02",0.6825,0.6887,0.6762,0.6887,44922.0],["1991-08-05",0.6762,0.6887,0.6762,0.6762,11719.0],["1991-08-06",0.6887,0.72,0.6825,0.72,84635.0],["1991-08-07",0.7451,0.7451,0.7263,0.7451,83333.0],["1991-08-08",0.7513,0.7639,0.7263,0.7263,152344.0],["1991-08-09",0.7263,0.7451,0.7263,0.7388,173177.0],["1991-08-12",0.7324,0.7452,0.7261,0.7388,16927.0],["1991-08-13",0.7261,0.7452,0.7261,0.7388,21484.0],["1991-08-14",0.7261,0.7324,0.7197,0.7197,22786.0],["1991-08-15",0.7324,0.7324,0.7197,0.7324,35807.0],["1991-08-16",0.7261,0.7324,0.7197,0.7324,31901.0],["1991-08-19",0.7197,0.7324,0.7133,0.7197,20182.0],["1991-08-20",0.7133,0.7197,0.7133,0.7133,39062.0],["1991-08-21",0.7261,0.7324,0.7133,0.7133,21484.0],["1991-08-22",0.7197,0.7261,0.7197,0.7197,17578.0],["1991-08-23",0.7197,0.7261,0.7133,0.7133,40365.0],["1991-08-26",0.7197,0.7261,0.7197,0.7261,89193.0],["1991-08-27",0.7324,0.7388,0.7324,0.7324,74219.0],["1991-08-28",0.7388,0.7388,0.7261,0.7324,59245.0],["1991-08-29",0.7388,0.7388,0.7324,0.7324,29297.0],["1991-08-30",0.7261,0.7324,0.7197,0.7324,52734.0],["1991-09-03",0.7388,0.7388,0.7261,0.7324,89844.0],["1991-09-04",0.7452,0.7452,0.7388,0.7388,98307.0],["1991-09-05",0.7452,0.7452,0.7324,0.7452,57292.0],["1991-09-06",0.7516,0.7516,0.7388,0.7388,26693.0],["1991-09-09",0.7388,0.7579,0.7388,0.7516,15625.0],["1991-09-10",0.7579,0.7579,0.7388,0.7388,76823.0],["1991-09-11",0.7324,0.7579,0.7324,0.7579,54687.0],["1991-09-12",0.7579,0.7579,0.7388,0.7516,169271.0],["1991-09-13",0.7516,0.7516,0.7324,0.7388,13672.0],["1991-09-16",0.7261,0.7324,0.7133,0.7324,27995.0],["1991-09-17",0.7324,0.7324,0.7197,0.7324,29297.0],["1991-09-18",0.7324,0.7324,0.7261,0.7324,14974.0],["1991-09-19",0.7261,0.7324,0.7261,0.7261,14974.0],["1991-09-20",0.7324,0.7452,0.7261,0.7452,22786.0],["1991-09-23",0.7452,0.7452,0.7452,0.7452,3906.0],["1991-09-24",0.7388,0.7516,0.7388,0.7452,22786.0],["1991-09-25",0.7579,0.7579,0.7452,0.7452,4557.0],["1991-09-26",0.7452,0.7579,0.7452,0.7516,20833.0],["1991-09-27",0.7452,0.7516,0.7452,0.7516,9115.0],["1991-09-30",0.7452,0.7579,0.7452,0.7579,35156.0],["1991-10-01",0.7579,0.7579,0.7261,0.7452,227214.0],["1991-10-02",0.7516,0.7579,0.7516,0.7579,33203.0],["1991-10-03",0.7643,0.7643,0.7643,0.7643,54036.0],["1991-10-04",0.7707,0.7707,0.7643,0.7643,35807.0],["1991-10-07",0.7707,0.777,0.7643,0.7643,101562.0],["1991-10-08",0.777,0.7898,0.7707,0.7834,93750.0],["1991-10-09",0.7898,0.7898,0.7707,0.7834,51432.0],["1991-10-10",0.777,0.7961,0.777,0.7834,45573.0],["1991-10-11",0.777,0.777,0.7643,0.7707,45573.0],["1991-10-14",0.777,0.7834,0.7707,0.777,50781.0],["1991-10-15",0.7898,0.8025,0.7898,0.8025,93750.0],["1991-10-16",0.7834,0.7961,0.7834,0.7961,75521.0],["1991-10-17",0.7898,0.7961,0.7898,0.7898,67057.0],["1991-10-18",0.7898,0.7961,0.7898,0.7961,12370.0],["1991-10-21",0.7961,0.8025,0.7898,0.8025,19531.0],["1991-10-22",0.7898,0.7961,0.777,0.777,31250.0],["1991-10-23",0.7834,0.7834,0.7834,0.7834,1302.0],["1991-10-24",0.7834,0.7961,0.7834,0.7961,22135.0],["1991-10-25",0.7898,0.8216,0.7898,0.8216,259115.0],["1991-10-28",0.8216,0.8344,0.8152,0.8216,330729.0],["1991-10-29",0.8216,0.8344,0.8216,0.8344,75521.0],["1991-10-30",0.828,0.828,0.8152,0.8216,26693.0],["1991-10-31",0.8152,0.8216,0.8152,0.8216,18880.0],["1991-11-01",0.8216,0.8216,0.8216,0.8216,7161.0],["1991-11-04",0.8152,0.8216,0.8152,0.8216,75521.0],["1991-11-05",0.828,0.828,0.8089,0.8089,80729.0],["1991-11-06",0.7959,0.8153,0.7959,0.8024,39714.0],["1991-11-07",0.8089,0.8089,0.7959,0.7959,7161.0],["1991-11-08",0.7959,0.8153,0.7895,0.8089,76172.0],["1991-11-11",0.8024,0.8218,0.8024,0.8024,27344.0],["1991-11-12",0.8089,0.8348,0.8089,0.8348,35807.0],["1991-11-13",0.8218,0.8218,0.8089,0.8218,26693.0],["1991-11-14",0.8153,0.8283,0.8153,0.8218,14974.0],["1991-11-15",0.8153,0.8153,0.8089,0.8153,20182.0],["1991-11-18",0.8024,0.8153,0.7959,0.8089,22135.0],["1991-11-19",0.8024,0.8024,0.783,0.7959,24740.0],["1991-11-20",0.8024,0.8024,0.7895,0.7959,16276.0],["1991-11-21",0.8089,0.8283,0.8024,0.8153,89193.0],["1991-11-22",0.8089,0.8089,0.8024,0.8024,10417.0],["1991-11-25",0.7895,0.7895,0.7895,0.7895,2604.0],["1991-11-26",0.7765,0.7895,0.7765,0.7765,12370.0],["1991-11-27",0.783,0.7959,0.783,0.783,12370.0],["1991-11-29",0.7959,0.7959,0.7959,0.7959,5208.0],["1991-12-02",0.8024,0.8024,0.7895,0.8024,7812.0],["1991-12-03",0.8153,0.8153,0.7959,0.7959,23437.0],["1991-12-04",0.783,0.8024,0.7765,0.783,72266.0],["1991-12-05",0.7959,0.7959,0.7959,0.7959,7161.0],["1991-12-06",0.7959,0.7959,0.7895,0.7895,9115.0],["1991-12-09",0.7959,0.8218,0.7959,0.8218,126302.0],["1991-12-10",0.8089,0.8153,0.8024,0.8153,18880.0],["1991-12-11",0.8218,0.8218,0.8218,0.8218,2604.0],["1991-12-12",0.8153,0.8218,0.8024,0.8153,13672.0],["1991-12-13",0.8153,0.8218,0.8089,0.8089,31250.0],["1991-12-16",0.8153,0.8153,0.8089,0.8153,20833.0],["1991-12-17",0.8089,0.8089,0.7959,0.8024,78125.0],["1991-12-18",0.8024,0.8024,0.7895,0.7895,18880.0],["1991-12-19",0.7895,0.7895,0.7765,0.783,49479.0],["1991-12-20",0.783,0.7895,0.7765,0.7765,22786.0],["1991-12-23",0.77,0.7959,0.77,0.7895,32552.0],["1991-12-24",0.7959,0.8024,0.7959,0.7959,18880.0],["1991-12-26",0.783,0.8089,0.7765,0.8089,34505.0],["1991-12-27",0.8024,0.8024,0.8024,0.8024,6510.0],["1991-12-30",0.7959,0.8089,0.7959,0.8024,20182.0],["1991-12-31",0.8089,0.8153,0.8024,0.8153,33854.0],["1992-01-02",0.8089,0.8089,0.7959,0.7959,11719.0],["1992-01-03",0.8089,0.8218,0.8024,0.8024,54036.0],["1992-01-06",0.8153,0.8218,0.7959,0.8153,19531.0],["1992-01-07",0.8089,0.8218,0.8089,0.8218,11068.0],["1992-01-08",0.8089,0.8283,0.8089,0.8089,33203.0],["1992-01-09",0.8153,0.8153,0.8153,0.8153,5208.0],["1992-01-10",0.8218,0.8218,0.8089,0.8218,11068.0],["1992-01-13",0.8153,0.8218,0.8153,0.8153,14323.0],["1992-01-14",0.8283,0.8283,0.8089,0.8089,65104.0],["1992-01-15",0.8218,0.8218,0.8024,0.8153,50130.0],["1992-01-16",0.8218,0.8218,0.7765,0.7895,56641.0],["1992-01-17",0.7895,0.7895,0.7895,0.7895,11068.0],["1992-01-20",0.783,0.783,0.77,0.77,200521.0],["1992-01-21",0.7765,0.7895,0.7765,0.783,18229.0],["1992-01-22",0.7959,0.7959,0.7636,0.7895,100911.0],["1992-01-23",0.7765,0.7895,0.7765,0.7765,38411.0],["1992-01-24",0.7765,0.7895,0.7765,0.7895,17578.0],["1992-01-27",0.8024,0.8089,0.7895,0.7895,19531.0],["1992-01-28",0.783,0.8024,0.783,0.7895,31901.0],["1992-01-29",0.783,0.8024,0.783,0.7895,28646.0],["1992-01-30",0.7959,0.7959,0.7895,0.7895,34505.0],["1992-01-31",0.8024,0.8024,0.7895,0.7895,39714.0],["1992-02-03",0.8024,0.8024,0.7959,0.7959,17578.0],["1992-02-04",0.8089,0.8089,0.7959,0.7959,8464.0],["1992-02-05",0.7959,0.7959,0.7895,0.7895,29297.0],["1992-02-06",0.7895,0.7895,0.7895,0.7895,5208.0],["1992-02-07",0.7895,0.7959,0.783,0.7959,22786.0],["1992-02-10",0.783,0.7959,0.783,0.7959,98958.0],["1992-02-11",0.803,0.8096,0.7833,0.7833,156250.0],["1992-02-12",0.7767,0.7899,0.7767,0.7833,262370.0],["1992-02-13",0.7833,0.7833,0.7767,0.7833,12370.0],["1992-02-14",0.7833,0.803,0.7767,0.803,67708.0],["1992-02-18",0.803,0.803,0.7965,0.7965,5859.0],["1992-02-19",0.803,0.803,0.803,0.803,4557.0],["1992-02-20",0.803,0.803,0.7899,0.7965,27995.0],["1992-02-21",0.8096,0.8162,0.7965,0.803,16927.0],["1992-02-24",0.8096,0.8096,0.7965,0.803,33203.0],["1992-02-25",0.803,0.803,0.7899,0.7899,18229.0],["1992-02-26",0.7965,0.803,0.7899,0.803,30599.0],["1992-02-27",0.803,0.8096,0.803,0.803,33854.0],["1992-02-28",0.7899,0.7965,0.7833,0.7965,65755.0],["1992-03-02",0.7899,0.7965,0.7833,0.7965,52734.0],["1992-03-03",0.7965,0.8162,0.7899,0.8096,39062.0],["1992-03-04",0.803,0.8162,0.803,0.8096,37760.0],["1992-03-05",0.8162,0.8162,0.803,0.8096,29948.0],["1992-03-06",0.8162,0.8162,0.803,0.803,29948.0],["1992-03-09",0.8096,0.8162,0.803,0.8096,55990.0],["1992-03-10",0.8096,0.8096,0.7965,0.8096,44271.0],["1992-03-11",0.7965,0.803,0.7965,0.7965,9115.0],["1992-03-12",0.803,0.803,0.803,0.803,8464.0],["1992-03-13",0.7965,0.7965,0.7965,0.7965,5208.0],["1992-03-16",0.803,0.803,0.7899,0.7899,16927.0],["1992-03-17",0.7965,0.7965,0.7767,0.7833,58594.0],["1992-03-18",0.7833,0.7833,0.7767,0.7767,98958.0],["1992-03-19",0.7833,0.7833,0.7767,0.7833,95052.0],["1992-03-20",0.7767,0.7833,0.7767,0.7833,24089.0],["1992-03-23",0.7833,0.7833,0.7701,0.7767,20833.0],["1992-03-24",0.7833,0.7833,0.7767,0.7833,27995.0],["1992-03-25",0.7833,0.7833,0.7701,0.7701,65104.0],["1992-03-26",0.7767,0.7767,0.7635,0.7635,29297.0],["1992-03-27",0.7767,0.7767,0.7635,0.7701,20833.0],["1992-03-30",0.7635,0.7701,0.757,0.757,21484.0],["1992-03-31",0.7635,0.7767,0.7635,0.7767,69661.0],["1992-04-01",0.7701,0.7767,0.7701,0.7767,11719.0],["1992-04-02",0.7767,0.7767,0.7635,0.7635,98307.0],["1992-04-03",0.7701,0.7701,0.7635,0.7701,49479.0],["1992-04-06",0.757,0.7635,0.757,0.757,20833.0],["1992-04-07",0.757,0.7635,0.757,0.7635,32552.0],["1992-04-08",0.7635,0.7701,0.7241,0.7306,93099.0],["1992-04-09",0.7241,0.7504,0.7241,0.7504,35807.0],["1992-04-10",0.757,0.7701,0.7504,0.7504,61849.0],["1992-04-13",0.757,0.757,0.7504,0.7504,19531.0],["1992-04-14",0.7504,0.7635,0.7504,0.7635,18880.0],["1992-04-15",0.7701,0.7701,0.757,0.7701,12370.0],["1992-04-16",0.7701,0.7701,0.7635,0.7635,36458.0],["1992-04-20",0.7635,0.7701,0.757,0.757,76172.0],["1992-04-21",0.7635,0.7635,0.7504,0.7635,31901.0],["1992-04-22",0.757,0.757,0.7438,0.7504,91797.0],["1992-04-23",0.757,0.757,0.7372,0.7438,35807.0],["1992-04-24",0.7372,0.7438,0.7372,0.7438,46875.0],["1992-04-27",0.7306,0.7438,0.7306,0.7438,60547.0],["1992-04-28",0.7438,0.7438,0.7306,0.7306,80078.0],["1992-04-29",0.7372,0.7504,0.7306,0.7504,48177.0],["1992-04-30",0.7504,0.757,0.7504,0.7504,16927.0],["1992-05-01",0.757,0.7635,0.7504,0.7504,49479.0],["1992-05-04",0.7635,0.7701,0.757,0.7635,52734.0],["1992-05-05",0.757,0.7635,0.7504,0.7635,55990.0],["1992-05-06",0.757,0.7635,0.757,0.7635,18229.0],["1992-05-07",0.7641,0.7842,0.7574,0.7708,39714.0],["1992-05-08",0.7708,0.7842,0.7641,0.7842,74219.0],["1992-05-11",0.7842,0.7909,0.7708,0.7775,21484.0],["1992-05-12",0.7775,0.7976,0.7775,0.7842,73568.0],["1992-05-13",0.7775,0.7909,0.7641,0.7775,80729.0],["1992-05-14",0.7708,0.7775,0.7641,0.7775,40365.0],["1992-05-15",0.7775,0.7775,0.7641,0.7708,42318.0],["1992-05-18",0.7641,0.7641,0.7574,0.7574,42318.0],["1992-05-19",0.7574,0.7641,0.7574,0.7641,43620.0],["1992-05-20",0.7641,0.7641,0.7574,0.7574,36458.0],["1992-05-21",0.7641,0.7641,0.7574,0.7641,48828.0],["1992-05-22",0.7775,0.7775,0.7708,0.7708,21484.0],["1992-05-26",0.7708,0.7708,0.7641,0.7708,27995.0],["1992-05-27",0.7708,0.7708,0.7641,0.7708,123047.0],["1992-05-28",0.7641,0.7708,0.7641,0.7641,42318.0],["1992-05-29",0.7641,0.7708,0.7641,0.7641,24089.0],["1992-06-01",0.7708,0.7708,0.7641,0.7708,27344.0],["1992-06-02",0.7708,0.7708,0.7641,0.7641,14974.0],["1992-06-03",0.7708,0.7708,0.7574,0.7641,176432.0],["1992-06-04",0.7641,0.7641,0.7574,0.7641,57292.0],["1992-06-05",0.7641,0.7641,0.7574,0.7641,53385.0],["1992-06-08",0.7574,0.7574,0.7507,0.7574,42969.0],["1992-06-09",0.7574,0.7641,0.7507,0.7574,24089.0],["1992-06-10",0.7574,0.7641,0.7507,0.7574,55339.0],["1992-06-11",0.7507,0.7574,0.7507,0.7574,52734.0],["1992-06-12",0.7574,0.7574,0.7507,0.7574,51432.0],["1992-06-15",0.7507,0.7641,0.7507,0.7574,141276.0],["1992-06-16",0.7641,0.7641,0.7574,0.7574,74870.0],["1992-06-17",0.7574,0.7574,0.7507,0.7574,60547.0],["1992-06-18",0.7507,0.7641,0.7507,0.7641,63802.0],["1992-06-19",0.7641,0.7641,0.7574,0.7641,91146.0],["1992-06-22",0.7574,0.7641,0.7574,0.7641,36458.0],["1992-06-23",0.7641,0.7708,0.7574,0.7574,48828.0],["1992-06-24",0.7574,0.7641,0.7574,0.7574,59245.0],["1992-06-25",0.7641,0.7775,0.7641,0.7775,43620.0],["1992-06-26",0.7708,0.7775,0.7641,0.7708,41667.0],["1992-06-29",0.7641,0.7708,0.7641,0.7708,31250.0],["1992-06-30",0.7641,0.7708,0.7641,0.7641,40365.0],["1992-07-01",0.7708,0.7775,0.7641,0.7775,31250.0],["1992-07-02",0.7775,0.7775,0.7641,0.7775,47526.0],["1992-07-06",0.7775,0.8043,0.7775,0.8043,89193.0],["1992-07-07",0.7909,0.7976,0.7842,0.7976,44271.0],["1992-07-08",0.7976,0.7976,0.7909,0.7976,41667.0],["1992-07-09",0.7976,0.811,0.7976,0.811,44271.0],["1992-07-10",0.811,0.8311,0.811,0.8177,72266.0],["1992-07-13",0.811,0.8311,0.811,0.8311,68359.0],["1992-07-14",0.8311,0.8311,0.8244,0.8311,27344.0],["1992-07-15",0.8311,0.8512,0.8311,0.8445,76823.0],["1992-07-16",0.8378,0.8512,0.8378,0.8512,69661.0],["1992-07-17",0.8512,0.8512,0.8378,0.8445,43620.0],["1992-07-20",0.8445,0.8512,0.8445,0.8512,59245.0],["1992-07-21",0.8445,0.8512,0.8445,0.8512,42969.0],["1992-07-22",0.8512,0.8512,0.8445,0.8512,59245.0],["1992-07-23",0.8512,0.8512,0.8378,0.8512,44271.0],["1992-07-24",0.8445,0.8512,0.8445,0.8512,37760.0],["1992-07-27",0.8512,0.8579,0.8445,0.8579,82682.0],["1992-07-28",0.8512,0.8579,0.8445,0.8579,39714.0],["1992-07-29",0.8579,0.8713,0.8512,0.8646,79427.0],["1992-07-30",0.8713,0.8713,0.8579,0.8579,138021.0],["1992-07-31",0.8579,0.8579,0.8445,0.8579,54687.0],["1992-08-03",0.8445,0.8579,0.8445,0.8579,47526.0],["1992-08-04",0.8512,0.8646,0.8512,0.8646,75521.0],["1992-08-05",0.8646,0.8646,0.8579,0.8579,69010.0],["1992-08-06",0.8579,0.8646,0.8579,0.8646,15625.0],["1992-08-07",0.8646,0.8713,0.8579,0.8579,101562.0],["1992-08-10",0.8579,0.8713,0.8579,0.8713,33203.0],["1992-08-11",0.8713,0.878,0.8713,0.878,65104.0],["1992-08-12",0.8786,0.8854,0.8649,0.8649,1617187.0],["1992-08-13",0.8718,0.8718,0.8649,0.8649,15625.0],["1992-08-14",0.8718,0.8718,0.8581,0.8649,25391.0],["1992-08-17",0.8649,0.8649,0.8581,0.8649,61849.0],["1992-08-18",0.8649,0.8649,0.8581,0.8581,61198.0],["1992-08-19",0.8581,0.8581,0.8445,0.8581,69010.0],["1992-08-20",0.8581,0.8581,0.8513,0.8513,16927.0],["1992-08-21",0.8581,0.8581,0.8513,0.8513,7812.0],["1992-08-24",0.8445,0.8581,0.8445,0.8445,44271.0],["1992-08-25",0.8513,0.8513,0.8241,0.8241,41667.0],["1992-08-26",0.8309,0.8377,0.8241,0.8377,100260.0],["1992-08-27",0.8377,0.8377,0.8241,0.8377,24089.0],["1992-08-28",0.8241,0.8309,0.8241,0.8241,26042.0],["1992-08-31",0.8241,0.8309,0.8241,0.8241,160156.0],["1992-09-01",0.8241,0.8377,0.8241,0.8377,63802.0],["1992-09-02",0.8445,0.8445,0.8377,0.8445,51432.0],["1992-09-03",0.8445,0.8513,0.8377,0.8445,48828.0],["1992-09-04",0.8445,0.8513,0.8377,0.8445,138672.0],["1992-09-08",0.8445,0.8445,0.8377,0.8445,26693.0],["1992-09-09",0.8445,0.8445,0.8377,0.8445,78776.0],["1992-09-10",0.8445,0.8513,0.8445,0.8513,76823.0],["1992-09-11",0.8513,0.8513,0.8513,0.8513,37760.0],["1992-09-14",0.8513,0.8581,0.8445,0.8581,100260.0],["1992-09-15",0.8513,0.8581,0.8513,0.8581,70312.0],["1992-09-16",0.8581,0.8581,0.8513,0.8581,65104.0],["1992-09-17",0.8581,0.8581,0.8513,0.8581,100911.0],["1992-09-18",0.8581,0.8581,0.8445,0.8513,48177.0],["1992-09-21",0.8513,0.8513,0.8445,0.8513,31250.0],["1992-09-22",0.8445,0.8513,0.8445,0.8513,24089.0],["1992-09-23",0.8513,0.8513,0.8445,0.8445,9115.0],["1992-09-24",0.8513,0.8513,0.8513,0.8513,37109.0],["1992-09-25",0.8513,0.8513,0.8513,0.8513,35156.0],["1992-09-28",0.8513,0.8513,0.8445,0.8513,41016.0],["1992-09-29",0.8513,0.8513,0.8445,0.8513,55339.0],["1992-09-30",0.8445,0.8513,0.8377,0.8513,56641.0],["1992-10-01",0.8513,0.8649,0.8513,0.8581,138672.0],["1992-10-02",0.8718,0.8718,0.8649,0.8718,30599.0],["1992-10-05",0.8718,0.8718,0.8513,0.8649,33854.0],["1992-10-06",0.8649,0.8649,0.8581,0.8581,47526.0],["1992-10-07",0.8649,0.8718,0.8649,0.8718,30599.0],["1992-10-08",0.8718,0.899,0.8718,0.8854,67708.0],["1992-10-09",0.8854,0.8854,0.8786,0.8854,24740.0],["1992-10-12",0.8922,0.8922,0.8854,0.8854,14323.0],["1992-10-13",0.8922,0.899,0.8786,0.8854,75521.0],["1992-10-14",0.8922,0.8922,0.8854,0.8922,39714.0],["1992-10-15",0.8922,0.899,0.8854,0.8922,69661.0],["1992-10-16",0.8922,0.899,0.8922,0.8922,12370.0],["1992-10-19",0.8854,0.8854,0.8718,0.8718,56641.0],["1992-10-20",0.8786,0.8854,0.8786,0.8786,14323.0],["1992-10-21",0.8854,0.8922,0.8786,0.8922,22786.0],["1992-10-22",0.8922,0.8922,0.8786,0.8854,38411.0],["1992-10-23",0.899,0.899,0.8786,0.8854,37760.0],["1992-10-26",0.8854,0.8854,0.8786,0.8854,16276.0],["1992-10-27",0.8854,0.8854,0.8786,0.8854,22786.0],["1992-10-28",0.8854,0.9058,0.8786,0.899,87240.0],["1992-10-29",0.8922,0.899,0.8854,0.8854,33203.0],["1992-10-30",0.899,0.899,0.8854,0.8922,33203.0],["1992-11-02",0.8854,0.8922,0.8854,0.8922,35156.0],["1992-11-03",0.899,0.899,0.8922,0.8922,42318.0],["1992-11-04",0.8922,0.899,0.8922,0.899,23437.0],["1992-11-05",0.8922,0.899,0.8854,0.899,68359.0],["1992-11-06",0.8854,0.8922,0.8854,0.8854,11068.0],["1992-11-09",0.8854,0.8922,0.8786,0.8786,55339.0],["1992-11-10",0.8653,0.886,0.8653,0.886,29297.0],["1992-11-11",0.8722,0.886,0.8722,0.886,29297.0],["1992-11-12",0.8791,0.893,0.8791,0.893,13021.0],["1992-11-13",0.893,0.9137,0.886,0.9137,74219.0],["1992-11-16",0.893,0.8999,0.893,0.8999,55339.0],["1992-11-17",0.8999,0.9068,0.8999,0.8999,35156.0],["1992-11-18",0.9068,0.9068,0.8999,0.8999,65755.0],["1992-11-19",0.8999,0.8999,0.8999,0.8999,35807.0],["1992-11-20",0.8999,0.8999,0.8999,0.8999,11068.0],["1992-11-23",0.886,0.893,0.886,0.893,66406.0],["1992-11-24",0.886,0.893,0.886,0.893,18229.0],["1992-11-25",0.886,0.893,0.8791,0.886,42318.0],["1992-11-27",0.886,0.886,0.8791,0.8791,14323.0],["1992-11-30",0.886,0.893,0.886,0.893,14974.0],["1992-12-01",0.886,0.893,0.8791,0.8791,42318.0],["1992-12-02",0.886,0.893,0.886,0.893,200521.0],["1992-12-03",0.893,0.893,0.886,0.893,111979.0],["1992-12-04",0.893,0.893,0.8791,0.886,82682.0],["1992-12-07",0.886,0.886,0.886,0.886,18880.0],["1992-12-08",0.886,0.893,0.8791,0.886,44271.0],["1992-12-09",0.886,0.893,0.8791,0.8791,44922.0],["1992-12-10",0.8791,0.886,0.8653,0.8791,80078.0],["1992-12-11",0.886,0.886,0.8791,0.886,21484.0],["1992-12-14",0.8791,0.886,0.8791,0.8791,29297.0],["1992-12-15",0.8791,0.886,0.8791,0.886,31250.0],["1992-12-16",0.8791,0.886,0.8791,0.886,18880.0],["1992-12-17",0.886,0.893,0.886,0.886,30599.0],["1992-12-18",0.893,0.893,0.886,0.893,87891.0],["1992-12-21",0.886,0.893,0.886,0.886,27995.0],["1992-12-22",0.886,0.886,0.886,0.886,44271.0],["1992-12-23",0.8791,0.886,0.8791,0.886,18880.0],["1992-12-24",0.8791,0.8791,0.8791,0.8791,651.0],["1992-12-28",0.886,0.893,0.886,0.893,13672.0],["1992-12-29",0.893,0.893,0.893,0.893,11068.0],["1992-12-30",0.886,0.893,0.886,0.893,50130.0],["1992-12-31",0.8999,0.8999,0.886,0.886,26042.0],["1993-01-04",0.893,0.893,0.886,0.886,42318.0],["1993-01-05",0.886,0.8999,0.886,0.893,15625.0],["1993-01-06",0.893,0.9068,0.886,0.8999,60547.0],["1993-01-07",0.9068,0.9068,0.8999,0.8999,146484.0],["1993-01-08",0.9068,0.9068,0.893,0.8999,119141.0],["1993-01-11",0.8999,0.8999,0.893,0.8999,22135.0],["1993-01-12",0.9068,0.9068,0.893,0.8999,40365.0],["1993-01-13",0.8999,0.8999,0.893,0.8999,22786.0],["1993-01-14",0.893,0.8999,0.893,0.8999,41667.0],["1993-01-15",0.8999,0.8999,0.893,0.8999,72266.0],["1993-01-18",0.9068,0.9068,0.893,0.8999,46224.0],["1993-01-19",0.8999,0.8999,0.893,0.893,44271.0],["1993-01-20",0.8999,0.9068,0.893,0.893,63802.0],["1993-01-21",0.8999,0.8999,0.893,0.893,7161.0],["1993-01-22",0.893,0.8999,0.893,0.8999,21484.0],["1993-01-25",0.8999,0.8999,0.893,0.8999,59245.0],["1993-01-26",0.8999,0.8999,0.893,0.893,54687.0],["1993-01-27",0.8999,0.8999,0.886,0.893,203125.0],["1993-01-28",0.893,0.8999,0.886,0.886,24740.0],["1993-01-29",0.893,0.8999,0.886,0.893,19531.0],["1993-02-01",0.893,0.8999,0.893,0.893,63151.0],["1993-02-02",0.893,0.8999,0.886,0.886,82031.0],["1993-02-03",0.886,0.8999,0.886,0.8999,18880.0],["1993-02-04",0.8999,0.8999,0.893,0.8999,25391.0],["1993-02-05",0.893,0.8999,0.893,0.8999,216146.0],["1993-02-08",0.8999,0.9068,0.8999,0.8999,22135.0],["1993-02-09",0.9075,0.9145,0.9005,0.9075,40365.0],["1993-02-10",0.9145,0.9145,0.9005,0.9005,236328.0],["1993-02-11",0.9005,0.9075,0.9005,0.9005,93099.0],["1993-02-12",0.9005,0.9075,0.9005,0.9075,51432.0],["1993-02-16",0.9075,0.9075,0.9005,0.9005,28646.0],["1993-02-17",0.9005,0.9005,0.8864,0.8934,55339.0],["1993-02-18",0.9005,0.9075,0.8793,0.8864,65755.0],["1993-02-19",0.8934,0.9075,0.8864,0.9075,73568.0],["1993-02-22",0.9075,0.9145,0.9005,0.9145,158854.0],["1993-02-23",0.9216,0.9216,0.9145,0.9216,54036.0],["1993-02-24",0.9145,0.9286,0.9145,0.9286,55990.0],["1993-02-25",0.9286,0.9567,0.9286,0.9497,203776.0],["1993-02-26",0.9427,0.9708,0.9427,0.9638,98307.0],["1993-03-01",0.9638,0.9708,0.9567,0.9638,276693.0],["1993-03-02",0.9638,0.9708,0.9567,0.9708,131510.0],["1993-03-03",0.9708,0.9778,0.9567,0.9778,152344.0],["1993-03-04",0.9849,0.9919,0.9778,0.9849,52083.0],["1993-03-05",0.9778,0.9849,0.9708,0.9849,30599.0],["1993-03-08",0.9708,0.9849,0.9708,0.9708,69661.0],["1993-03-09",0.9849,0.9989,0.9778,0.9778,44922.0],["1993-03-10",0.9849,0.9919,0.9638,0.9708,53385.0],["1993-03-11",0.9778,0.9778,0.9638,0.9708,41667.0],["1993-03-12",0.9778,0.9778,0.9638,0.9778,27344.0],["1993-03-15",0.9708,0.9778,0.9708,0.9708,10417.0],["1993-03-16",0.9849,0.9989,0.9778,0.9989,46875.0],["1993-03-17",1.013,1.0271,0.9989,1.006,78776.0],["1993-03-18",1.006,1.013,0.9778,1.006,78776.0],["1993-03-19",0.9989,1.013,0.9849,1.013,54036.0],["1993-03-22",0.9989,1.006,0.9919,1.006,48828.0],["1993-03-23",1.006,1.006,0.9849,1.006,26042.0],["1993-03-24",1.006,1.006,0.9919,1.006,36458.0],["1993-03-25",1.006,1.013,0.9989,1.006,30599.0],["1993-03-26",1.006,1.013,0.9989,1.006,87240.0],["1993-03-29",0.9989,0.9989,0.9919,0.9989,22135.0],["1993-03-30",1.006,1.006,0.9989,1.006,55339.0],["1993-03-31",1.013,1.0271,1.013,1.0271,31901.0],["1993-04-01",1.0271,1.0271,1.006,1.013,54687.0],["1993-04-02",1.013,1.013,0.9989,1.013,59245.0],["1993-04-05",0.9919,0.9989,0.9919,0.9989,67708.0],["1993-04-06",0.9989,0.9989,0.9919,0.9989,38411.0],["1993-04-07",0.9919,0.9989,0.9919,0.9989,31901.0],["1993-04-08",1.006,1.006,0.9989,1.006,58594.0],["1993-04-12",0.9919,1.006,0.9919,0.9989,75521.0],["1993-04-13",0.9989,0.9989,0.9919,0.9989,35807.0],["1993-04-14",0.9989,0.9989,0.9919,0.9919,75521.0],["1993-04-15",0.9919,0.9989,0.9919,0.9989,738281.0],["1993-04-16",0.9919,0.9989,0.9919,0.9989,216146.0],["1993-04-19",0.9919,0.9989,0.9919,0.9989,85937.0],["1993-04-20",0.9989,0.9989,0.9919,0.9919,121094.0],["1993-04-21",0.9989,1.013,0.9919,1.006,113281.0],["1993-04-22",0.9989,1.006,0.9989,1.006,52083.0],["1993-04-23",0.9989,1.013,0.9919,0.9989,180990.0],["1993-04-26",0.9989,1.006,0.9989,1.006,62500.0],["1993-04-27",1.006,1.006,0.9849,0.9919,65104.0],["1993-04-28",0.9989,1.006,0.9989,0.9989,35807.0],["1993-04-29",0.9989,1.006,0.9919,0.9989,49479.0],["1993-04-30",0.9989,1.006,0.9989,1.006,24089.0],["1993-05-03",0.9989,1.006,0.9989,1.006,33854.0],["1993-05-04",0.9989,1.006,0.9989,1.006,50130.0],["1993-05-05",0.9989,1.006,0.9919,1.006,29948.0],["1993-05-06",1.006,1.013,1.006,1.013,67708.0],["1993-05-07",1.006,1.006,0.9989,1.006,82682.0],["1993-05-10",1.0,1.0,0.9928,1.0,52083.0],["1993-05-11",1.0,1.0,0.9857,1.0,85937.0],["1993-05-12",1.0,1.0071,1.0,1.0071,67708.0],["1993-05-13",1.0071,1.0143,1.0071,1.0071,33854.0],["1993-05-14",1.0143,1.0214,1.0143,1.0143,59245.0],["1993-05-17",1.0143,1.0214,1.0071,1.0143,37760.0],["1993-05-18",1.0143,1.0214,1.0071,1.0071,54687.0],["1993-05-19",1.0143,1.0143,1.0071,1.0143,43620.0],["1993-05-20",1.0143,1.0214,1.0071,1.0214,48828.0],["1993-05-21",1.0214,1.0214,1.0071,1.0143,46224.0],["1993-05-24",1.0143,1.0214,1.0143,1.0214,78776.0],["1993-05-25",1.0214,1.0214,1.0143,1.0214,52083.0],["1993-05-26",1.0214,1.0214,1.0143,1.0143,54687.0],["1993-05-27",1.0071,1.0214,1.0071,1.0214,31250.0],["1993-05-28",1.0214,1.0214,1.0143,1.0143,11719.0],["1993-06-01",1.0214,1.0214,1.0143,1.0214,69661.0],["1993-06-02",1.0214,1.0214,1.0143,1.0214,89844.0],["1993-06-03",1.0285,1.0285,1.0214,1.0214,108073.0],["1993-06-04",1.0285,1.0285,1.0214,1.0285,33854.0],["1993-06-07",1.0285,1.0285,1.0214,1.0214,20833.0],["1993-06-08",1.0285,1.0357,1.0214,1.0357,53385.0],["1993-06-09",1.0285,1.0357,1.0285,1.0357,10417.0],["1993-06-10",1.0357,1.0428,1.0285,1.0285,50781.0],["1993-06-11",1.0357,1.0357,1.0285,1.0357,11068.0],["1993-06-14",1.0357,1.05,1.0285,1.05,61198.0],["1993-06-15",1.05,1.05,1.0428,1.05,42318.0],["1993-06-16",1.0428,1.05,1.0357,1.0357,41016.0],["1993-06-17",1.05,1.05,1.0357,1.0428,39714.0],["1993-06-18",1.0428,1.0428,1.0214,1.0214,59245.0],["1993-06-21",1.0214,1.0357,1.0214,1.0357,55339.0],["1993-06-22",1.0285,1.0357,1.0214,1.0357,96354.0],["1993-06-23",1.0357,1.0428,1.0285,1.0357,48177.0],["1993-06-24",1.0285,1.0357,1.0285,1.0285,61849.0],["1993-06-25",1.0428,1.0428,1.0357,1.0357,18880.0],["1993-06-28",1.0428,1.05,1.0357,1.0357,14974.0],["1993-06-29",1.0357,1.0428,1.0285,1.0357,48828.0],["1993-06-30",1.0357,1.05,1.0285,1.05,40365.0],["1993-07-01",1.0428,1.05,1.0357,1.0428,93099.0],["1993-07-02",1.0428,1.0571,1.0428,1.05,29297.0],["1993-07-06",1.0571,1.0643,1.05,1.0571,24089.0],["1993-07-07",1.0571,1.0643,1.0571,1.0571,18880.0],["1993-07-08",1.0643,1.0643,1.0571,1.0643,65104.0],["1993-07-09",1.0643,1.0714,1.0643,1.0643,14323.0],["1993-07-12",1.0714,1.0714,1.0571,1.0643,47526.0],["1993-07-13",1.0643,1.0857,1.0643,1.0714,113281.0],["1993-07-14",1.0714,1.0857,1.0714,1.0714,182292.0],["1993-07-15",1.0785,1.0785,1.0714,1.0785,27995.0],["1993-07-16",1.0785,1.0785,1.0643,1.0714,38411.0],["1993-07-19",1.0714,1.0785,1.0643,1.0714,56641.0],["1993-07-20",1.0857,1.0857,1.0714,1.0785,37109.0],["1993-07-21",1.0785,1.0857,1.0714,1.0714,82031.0],["1993-07-22",1.0714,1.0714,1.0571,1.0571,33203.0],["1993-07-23",1.0571,1.0643,1.0571,1.0571,41667.0],["1993-07-26",1.0643,1.0785,1.0643,1.0785,37760.0],["1993-07-27",1.0785,1.0857,1.0785,1.0785,76823.0],["1993-07-28",1.0928,1.0928,1.0785,1.0785,31901.0],["1993-07-29",1.0785,1.0857,1.0714,1.0857,76172.0],["1993-07-30",1.0785,1.1,1.0785,1.0928,47526.0],["1993-08-02",1.0928,1.0928,1.0857,1.0928,62500.0],["1993-08-03",1.0928,1.0928,1.0857,1.0928,67057.0],["1993-08-04",1.1,1.1071,1.1,1.1,52734.0],["1993-08-05",1.1071,1.1071,1.0928,1.0928,40365.0],["1993-08-06",1.0928,1.1071,1.0928,1.1,35156.0],["1993-08-09",1.1071,1.1071,1.1,1.1,35156.0],["1993-08-10",1.1143,1.1143,1.1071,1.1071,85286.0],["1993-08-11",1.1155,1.1228,1.1083,1.1228,89193.0],["1993-08-12",1.1228,1.1372,1.1155,1.1228,87891.0],["1993-08-13",1.13,1.13,1.1228,1.1228,54687.0],["1993-08-16",1.13,1.1372,1.13,1.1372,59245.0],["1993-08-17",1.1372,1.1372,1.13,1.13,2953125.0],["1993-08-18",1.13,1.1517,1.13,1.1517,85286.0],["1993-08-19",1.1445,1.1517,1.1372,1.1372,77474.0],["1993-08-20",1.1228,1.13,1.1228,1.13,136068.0],["1993-08-23",1.13,1.1372,1.1155,1.1155,132812.0],["1993-08-24",1.101,1.1228,1.101,1.1155,101562.0],["1993-08-25",1.1228,1.1517,1.1228,1.1372,81380.0],["1993-08-26",1.1445,1.1445,1.13,1.1372,68359.0],["1993-08-27",1.1517,1.1517,1.1445,1.1445,69661.0],["1993-08-30",1.1372,1.1445,1.1372,1.1372,22135.0],["1993-08-31",1.1445,1.159,1.13,1.159,68359.0],["1993-09-01",1.1445,1.1445,1.1372,1.1372,9115.0],["1993-09-02",1.1445,1.1807,1.1445,1.1807,111328.0],["1993-09-03",1.1952,1.1952,1.1517,1.1517,100911.0],["1993-09-07",1.1445,1.1662,1.1445,1.1662,57943.0],["1993-09-08",1.1735,1.1735,1.159,1.159,70312.0],["1993-09-09",1.159,1.188,1.159,1.188,93099.0],["1993-09-10",1.1735,1.1952,1.1735,1.1952,108724.0],["1993-09-13",1.188,1.2024,1.1807,1.1807,81380.0],["1993-09-14",1.1952,1.2024,1.1807,1.188,77474.0],["1993-09-15",1.188,1.1952,1.188,1.188,123698.0],["1993-09-16",1.188,1.1952,1.1807,1.188,171875.0],["1993-09-17",1.188,1.2024,1.1807,1.2024,164714.0],["1993-09-20",1.188,1.1952,1.1807,1.1807,39062.0],["1993-09-21",1.1735,1.1735,1.159,1.159,71615.0],["1993-09-22",1.1445,1.159,1.1373,1.1517,41016.0],["1993-09-23",1.159,1.1662,1.159,1.159,46224.0],["1993-09-24",1.1517,1.159,1.1445,1.1517,48177.0],["1993-09-27",1.1517,1.159,1.1372,1.1445,43620.0],["1993-09-28",1.1372,1.1445,1.1372,1.1445,28646.0],["1993-09-29",1.1517,1.159,1.1372,1.1372,33203.0],["1993-09-30",1.1372,1.159,1.1372,1.159,33854.0],["1993-10-01",1.1517,1.159,1.1373,1.1517,75521.0],["1993-10-04",1.1445,1.1445,1.13,1.1372,35156.0],["1993-10-05",1.1372,1.1445,1.1372,1.1445,49479.0],["1993-10-06",1.1372,1.1445,1.13,1.13,39714.0],["1993-10-07",1.1372,1.1372,1.13,1.13,5859.0],["1993-10-08",1.13,1.1517,1.13,1.1517,46224.0],["1993-10-11",1.1517,1.1517,1.1445,1.1445,15625.0],["1993-10-12",1.13,1.1517,1.13,1.1517,316406.0],["1993-10-13",1.1445,1.1517,1.13,1.1517,96354.0],["1993-10-14",1.159,1.159,1.1517,1.1517,74870.0],["1993-10-15",1.1662,1.1662,1.1228,1.13,322266.0],["1993-10-18",1.13,1.1372,1.13,1.1372,55990.0],["1993-10-19",1.1228,1.1372,1.1228,1.1372,61849.0],["1993-10-20",1.1228,1.1372,1.1228,1.1372,38411.0],["1993-10-21",1.1372,1.1372,1.1228,1.1228,27995.0],["1993-10-22",1.13,1.1445,1.1228,1.1372,150391.0],["1993-10-25",1.1228,1.1372,1.1228,1.1228,128906.0],["1993-10-26",1.13,1.1372,1.1228,1.13,5859.0],["1993-10-27",1.13,1.1372,1.13,1.1372,55990.0],["1993-10-28",1.1445,1.1445,1.13,1.1445,13021.0],["1993-10-29",1.13,1.1445,1.13,1.1445,50130.0],["1993-11-01",1.13,1.1445,1.13,1.1445,22786.0],["1993-11-02",1.1445,1.159,1.13,1.159,25391.0],["1993-11-03",1.1517,1.1517,1.1155,1.1155,147786.0],["1993-11-04",1.1228,1.13,1.1083,1.1155,23437.0],["1993-11-05",1.101,1.1155,1.0793,1.101,92448.0],["1993-11-08",1.1155,1.1228,1.1083,1.1083,73568.0],["1993-11-09",1.1021,1.1168,1.1021,1.1095,38411.0],["1993-11-10",1.1168,1.1388,1.1168,1.1388,48828.0],["1993-11-11",1.1462,1.1535,1.1462,1.1535,59245.0],["1993-11-12",1.1462,1.1535,1.1388,1.1388,37760.0],["1993-11-15",1.1315,1.1315,1.1168,1.1168,35807.0],["1993-11-16",1.1241,1.1315,1.1168,1.1241,109375.0],["1993-11-17",1.1315,1.1388,1.1095,1.1168,55339.0],["1993-11-18",1.1168,1.1168,1.0948,1.0948,54687.0],["1993-11-19",1.0874,1.0874,1.0433,1.0801,102865.0],["1993-11-22",1.0654,1.0654,1.0433,1.058,65755.0],["1993-11-23",1.0507,1.0727,1.0507,1.0654,36458.0],["1993-11-24",1.0654,1.0727,1.0654,1.0727,13672.0],["1993-11-26",1.0727,1.0727,1.0727,1.0727,11068.0],["1993-11-29",1.0727,1.0727,1.0654,1.0654,22135.0],["1993-11-30",1.058,1.0801,1.058,1.058,64453.0],["1993-12-01",1.0654,1.0727,1.0507,1.058,42318.0],["1993-12-02",1.0507,1.0801,1.0507,1.0801,48177.0],["1993-12-03",1.0801,1.0801,1.0654,1.0727,54687.0],["1993-12-06",1.0801,1.0948,1.0801,1.0948,24740.0],["1993-12-07",1.0948,1.0948,1.0801,1.0874,85286.0],["1993-12-08",1.0727,1.0874,1.0727,1.0727,33854.0],["1993-12-09",1.0801,1.0874,1.0654,1.0801,55990.0],["1993-12-10",1.0874,1.0874,1.0874,1.0874,22135.0],["1993-12-13",1.0874,1.0874,1.0801,1.0874,29297.0],["1993-12-14",1.0801,1.0874,1.058,1.058,48177.0],["1993-12-15",1.0507,1.0654,1.0507,1.0654,16276.0],["1993-12-16",1.0654,1.0727,1.058,1.0654,35156.0],["1993-12-17",1.0801,1.0801,1.0727,1.0801,58594.0],["1993-12-20",1.0801,1.0874,1.0801,1.0801,23437.0],["1993-12-21",1.0801,1.0801,1.0801,1.0801,11719.0],["1993-12-22",1.0801,1.0801,1.0727,1.0727,9115.0],["1993-12-23",1.0727,1.0801,1.0654,1.0727,15625.0],["1993-12-27",1.0801,1.0801,1.0654,1.0801,10417.0],["1993-12-28",1.0801,1.0801,1.0507,1.0507,132812.0],["1993-12-29",1.0507,1.0801,1.0507,1.0727,60547.0],["1993-12-30",1.0654,1.0874,1.0654,1.0727,41667.0],["1993-12-31",1.0727,1.0801,1.0727,1.0801,8464.0],["1994-01-03",1.0801,1.0801,1.0727,1.0727,48828.0],["1994-01-04",1.0801,1.0801,1.0727,1.0727,7812.0],["1994-01-05",1.0801,1.0801,1.0507,1.058,51432.0],["1994-01-06",1.058,1.0727,1.058,1.058,74870.0],["1994-01-07",1.058,1.0654,1.0507,1.0507,62500.0],["1994-01-10",1.058,1.0654,1.0507,1.0507,81380.0],["1994-01-11",1.0507,1.0507,1.0213,1.0286,78776.0],["1994-01-12",1.036,1.0654,1.036,1.0507,109375.0],["1994-01-13",1.0507,1.058,1.0433,1.058,35807.0],["1994-01-14",1.0654,1.0654,1.0433,1.058,54687.0],["1994-01-17",1.058,1.0801,1.058,1.0727,67057.0],["1994-01-18",1.0654,1.0801,1.0654,1.0801,22786.0],["1994-01-19",1.0874,1.0948,1.0727,1.0801,135417.0],["1994-01-20",1.0948,1.1021,1.0727,1.0948,69010.0],["1994-01-21",1.0948,1.1168,1.0948,1.1095,43620.0],["1994-01-24",1.0948,1.1095,1.0801,1.0948,56641.0],["1994-01-25",1.1021,1.1095,1.0727,1.0874,64453.0],["1994-01-26",1.0874,1.0948,1.0874,1.0948,15625.0],["1994-01-27",1.0948,1.1168,1.0948,1.1168,36458.0],["1994-01-28",1.1168,1.1168,1.1168,1.1168,28646.0],["1994-01-31",1.1241,1.1315,1.1168,1.1241,93099.0],["1994-02-01",1.1315,1.1315,1.1168,1.1241,36458.0],["1994-02-02",1.1241,1.1315,1.1168,1.1241,143229.0],["1994-02-03",1.1168,1.1241,1.1021,1.1241,18229.0],["1994-02-04",1.1241,1.1241,1.0727,1.0874,86589.0],["1994-02-07",1.0727,1.1095,1.0727,1.0948,49479.0],["1994-02-08",1.1021,1.1168,1.1021,1.1095,38411.0],["1994-02-09",1.0883,1.1181,1.0883,1.1106,56641.0],["1994-02-10",1.1256,1.1256,1.1181,1.1256,33203.0],["1994-02-11",1.1032,1.1032,1.0957,1.0957,114583.0],["1994-02-14",1.1032,1.1479,1.0957,1.1405,104818.0],["1994-02-15",1.133,1.1479,1.1181,1.133,54036.0],["1994-02-16",1.1405,1.1405,1.1106,1.133,59245.0],["1994-02-17",1.133,1.1554,1.133,1.1405,63151.0],["1994-02-18",1.1554,1.1554,1.133,1.1405,97656.0],["1994-02-22",1.1405,1.1554,1.133,1.1405,79427.0],["1994-02-23",1.1479,1.1554,1.133,1.1405,154297.0],["1994-02-24",1.133,1.1405,1.133,1.133,55339.0],["1994-02-25",1.133,1.1405,1.1181,1.1405,98307.0],["1994-02-28",1.133,1.1405,1.1181,1.133,67057.0],["1994-03-01",1.1405,1.1405,1.1181,1.133,86589.0],["1994-03-02",1.1405,1.1479,1.1181,1.133,489583.0],["1994-03-03",1.133,1.1479,1.133,1.1405,88542.0],["1994-03-04",1.133,1.1554,1.133,1.1405,48828.0],["1994-03-07",1.1479,1.1703,1.1479,1.1554,71615.0],["1994-03-08",1.1554,1.1628,1.1405,1.1479,54687.0],["1994-03-09",1.133,1.1405,1.133,1.133,31250.0],["1994-03-10",1.1181,1.133,1.1181,1.133,49479.0],["1994-03-11",1.1181,1.1256,1.1032,1.1106,216146.0],["1994-03-14",1.1106,1.1181,1.1032,1.1106,37109.0],["1994-03-15",1.1181,1.1256,1.1032,1.1106,40365.0],["1994-03-16",1.1032,1.1181,1.1032,1.1181,19531.0],["1994-03-17",1.1181,1.1181,1.1032,1.1032,24089.0],["1994-03-18",1.1106,1.1256,1.1032,1.1256,33854.0],["1994-03-21",1.1106,1.1106,1.1032,1.1032,40365.0],["1994-03-22",1.1032,1.1256,1.1032,1.1106,63151.0],["1994-03-23",1.1106,1.133,1.1032,1.133,73568.0],["1994-03-24",1.1181,1.1181,1.1106,1.1181,13021.0],["1994-03-25",1.1256,1.1256,1.1106,1.1106,6510.0],["1994-03-28",1.1181,1.1181,1.1032,1.1032,11719.0],["1994-03-29",1.0957,1.1032,1.0883,1.0883,33854.0],["1994-03-30",1.0734,1.0883,1.0585,1.0883,52734.0],["1994-03-31",1.0883,1.0957,1.0734,1.0734,120443.0],["1994-04-04",1.0659,1.0883,1.0585,1.0585,68359.0],["1994-04-05",1.0659,1.0659,1.051,1.0585,28646.0],["1994-04-06",1.0585,1.0585,1.0212,1.0361,74870.0],["1994-04-07",1.0436,1.0659,1.0436,1.0659,14323.0],["1994-04-08",1.0659,1.0734,1.0585,1.0585,22135.0],["1994-04-11",1.0585,1.0585,1.051,1.051,18229.0],["1994-04-12",1.0361,1.0585,1.0361,1.051,37760.0],["1994-04-13",1.0659,1.0659,1.051,1.051,35807.0],["1994-04-14",1.0585,1.0659,1.051,1.0585,27995.0],["1994-04-15",1.0585,1.0585,1.0585,1.0585,11068.0],["1994-04-18",1.0585,1.0808,1.0585,1.0734,33203.0],["1994-04-19",1.0734,1.0883,1.0659,1.0734,22135.0],["1994-04-20",1.0883,1.0883,1.0734,1.0808,31250.0],["1994-04-21",1.0883,1.0883,1.0659,1.0659,41016.0],["1994-04-22",1.0808,1.0957,1.0659,1.0659,49479.0],["1994-04-25",1.0585,1.0808,1.0585,1.0808,21484.0],["1994-04-26",1.0883,1.0883,1.0659,1.0734,40365.0],["1994-04-28",1.0734,1.0734,1.051,1.051,37760.0],["1994-04-29",1.051,1.0734,1.051,1.0659,20833.0],["1994-05-02",1.0734,1.0734,1.0659,1.0659,17578.0],["1994-05-03",1.0659,1.0808,1.0659,1.0659,24089.0],["1994-05-04",1.0734,1.0734,1.0659,1.0734,31250.0],["1994-05-05",1.0883,1.0883,1.0734,1.0734,16927.0],["1994-05-06",1.0659,1.0734,1.0659,1.0659,12370.0],["1994-05-09",1.0808,1.0883,1.0734,1.0734,22786.0],["1994-05-10",1.067,1.1049,1.0595,1.067,178385.0],["1994-05-11",1.067,1.0822,1.0595,1.067,30599.0],["1994-05-12",1.0594,1.0594,1.0519,1.0519,30599.0],["1994-05-13",1.0519,1.0822,1.0519,1.0746,17578.0],["1994-05-16",1.0822,1.0897,1.0746,1.0897,31250.0],["1994-05-17",1.0746,1.0897,1.0746,1.0897,31250.0],["1994-05-18",1.0897,1.0973,1.0822,1.0822,48828.0],["1994-05-19",1.0897,1.0973,1.0746,1.0897,49479.0],["1994-05-20",1.1049,1.1049,1.0897,1.0897,44271.0],["1994-05-23",1.0897,1.0973,1.0897,1.0973,95052.0],["1994-05-24",1.1049,1.1124,1.0519,1.0594,97005.0],["1994-05-25",1.0746,1.0822,1.067,1.0746,37760.0],["1994-05-26",1.067,1.0822,1.067,1.0746,26693.0],["1994-05-27",1.0594,1.0822,1.0519,1.0822,74219.0],["1994-05-31",1.0746,1.0822,1.0594,1.0822,18880.0],["1994-06-01",1.0897,1.0897,1.0746,1.0822,79427.0],["1994-06-02",1.0897,1.0973,1.0822,1.0897,61198.0],["1994-06-03",1.0973,1.0973,1.0897,1.0973,103516.0],["1994-06-06",1.1049,1.1049,1.0897,1.0897,21484.0],["1994-06-07",1.1049,1.1049,1.0822,1.0973,24089.0],["1994-06-08",1.1049,1.12,1.1049,1.1124,72266.0],["1994-06-09",1.1124,1.1124,1.0822,1.0822,34505.0],["1994-06-10",1.0897,1.0897,1.0822,1.0822,21484.0],["1994-06-13",1.0897,1.0897,1.067,1.067,98307.0],["1994-06-14",1.067,1.067,1.0443,1.0519,66406.0],["1994-06-15",1.0443,1.0594,1.0443,1.0519,11068.0],["1994-06-16",1.0594,1.067,1.0519,1.0594,65755.0],["1994-06-17",1.0822,1.0822,1.067,1.067,44271.0],["1994-06-20",1.067,1.0746,1.067,1.0746,7161.0],["1994-06-21",1.0822,1.0822,1.067,1.067,41016.0],["1994-06-22",1.067,1.0746,1.0519,1.0594,470703.0],["1994-06-23",1.0595,1.0822,1.0595,1.067,25391.0],["1994-06-24",1.0594,1.0746,1.0594,1.0746,27995.0],["1994-06-27",1.067,1.0746,1.067,1.0746,27995.0],["1994-06-28",1.067,1.0822,1.067,1.0746,16927.0],["1994-06-29",1.0746,1.0897,1.0746,1.0897,33854.0],["1994-06-30",1.0897,1.1049,1.0746,1.0746,59896.0],["1994-07-01",1.0746,1.0822,1.0594,1.0822,17578.0],["1994-07-05",1.067,1.0822,1.067,1.0746,63802.0],["1994-07-06",1.067,1.0746,1.0594,1.0746,22135.0],["1994-07-07",1.067,1.1124,1.067,1.1124,94401.0],["1994-07-08",1.1049,1.1124,1.0973,1.0973,68359.0],["1994-07-11",1.1049,1.1049,1.0973,1.0973,22786.0],["1994-07-12",1.0973,1.1049,1.0973,1.1049,14974.0],["1994-07-13",1.0897,1.1049,1.0897,1.1011,24089.0],["1994-07-14",1.1049,1.1124,1.1049,1.1049,40365.0],["1994-07-15",1.1124,1.12,1.1049,1.1124,27344.0],["1994-07-18",1.1124,1.12,1.1124,1.1124,42969.0],["1994-07-19",1.1124,1.12,1.1049,1.1124,137370.0],["1994-07-20",1.12,1.1276,1.1124,1.12,39714.0],["1994-07-21",1.1124,1.12,1.1049,1.1049,48828.0],["1994-07-22",1.12,1.12,1.1049,1.1049,35156.0],["1994-07-25",1.0973,1.1276,1.0897,1.1276,20182.0],["1994-07-26",1.12,1.1351,1.12,1.1276,39714.0],["1994-07-27",1.12,1.1276,1.12,1.12,48828.0],["1994-07-28",1.1351,1.1351,1.12,1.12,46224.0],["1994-07-29",1.1049,1.12,1.1049,1.12,16927.0],["1994-08-01",1.1351,1.1427,1.12,1.1427,51432.0],["1994-08-02",1.1427,1.1654,1.1351,1.1503,142578.0],["1994-08-03",1.1351,1.1578,1.1351,1.1578,55339.0],["1994-08-04",1.1503,1.1578,1.1427,1.1503,83984.0],["1994-08-05",1.1503,1.1654,1.1503,1.1654,23437.0],["1994-08-08",1.1503,1.173,1.1503,1.173,142578.0],["1994-08-09",1.1748,1.1748,1.1518,1.1518,61198.0],["1994-08-10",1.1518,1.1594,1.1287,1.1518,212891.0],["1994-08-11",1.1518,1.1518,1.1441,1.1441,96354.0],["1994-08-12",1.1518,1.1594,1.1441,1.1441,85286.0],["1994-08-15",1.1518,1.1518,1.1441,1.1518,52734.0],["1994-08-16",1.1518,1.1518,1.1364,1.1441,48177.0],["1994-08-17",1.1441,1.1441,1.1287,1.1441,45573.0],["1994-08-18",1.1441,1.1441,1.1364,1.1441,94401.0],["1994-08-19",1.1441,1.1441,1.1211,1.1211,97656.0],["1994-08-22",1.1364,1.1594,1.1364,1.1594,42969.0],["1994-08-23",1.1518,1.1671,1.1518,1.1671,61849.0],["1994-08-24",1.1748,1.1902,1.1748,1.1825,52734.0],["1994-08-25",1.1825,1.1902,1.1671,1.1825,39714.0],["1994-08-26",1.1671,1.1825,1.1671,1.1748,44271.0],["1994-08-29",1.1825,1.1902,1.1671,1.1825,37109.0],["1994-08-30",1.1825,1.1825,1.1518,1.1518,46224.0],["1994-08-31",1.1671,1.1902,1.1518,1.1671,64453.0],["1994-09-01",1.1594,1.1671,1.1441,1.1518,61849.0],["1994-09-02",1.1671,1.1748,1.1518,1.1518,39714.0],["1994-09-06",1.1594,1.1748,1.1441,1.1594,74219.0],["1994-09-07",1.1671,1.1748,1.1671,1.1748,30599.0],["1994-09-08",1.1825,1.1902,1.1748,1.1825,54687.0],["1994-09-09",1.1825,1.1825,1.1748,1.1748,35156.0],["1994-09-12",1.1825,1.1825,1.1748,1.1825,58594.0],["1994-09-13",1.1825,1.1902,1.1671,1.1671,50130.0],["1994-09-14",1.1671,1.1748,1.1518,1.1518,99609.0],["1994-09-15",1.1518,1.1671,1.1518,1.1671,50130.0],["1994-09-16",1.1671,1.1671,1.1518,1.1594,35156.0],["1994-09-19",1.1594,1.1671,1.1518,1.1594,47526.0],["1994-09-20",1.1594,1.1594,1.1518,1.1594,43620.0],["1994-09-21",1.1594,1.1594,1.1441,1.1441,67057.0],["1994-09-22",1.1441,1.1518,1.1441,1.1441,59245.0],["1994-09-23",1.1441,1.1518,1.1287,1.1287,126302.0],["1994-09-26",1.1364,1.1364,1.1134,1.1211,48177.0],["1994-09-27",1.1287,1.1364,1.1211,1.1211,20182.0],["1994-09-28",1.1211,1.1287,1.1211,1.1211,42318.0],["1994-09-29",1.1364,1.1364,1.1211,1.1211,15625.0],["1994-09-30",1.1211,1.1364,1.1211,1.1364,21484.0],["1994-10-03",1.1518,1.1518,1.1211,1.1211,460937.0],["1994-10-04",1.1211,1.1211,1.1134,1.1134,80078.0],["1994-10-05",1.1134,1.1134,1.1057,1.1134,40365.0],["1994-10-06",1.1057,1.1134,1.0903,1.098,91797.0],["1994-10-07",1.0903,1.098,1.0596,1.0596,51432.0],["1994-10-10",1.0673,1.0827,1.0596,1.0827,16927.0],["1994-10-11",1.0827,1.098,1.075,1.0903,105469.0],["1994-10-12",1.098,1.098,1.075,1.0827,23437.0],["1994-10-13",1.0827,1.098,1.0827,1.098,14974.0],["1994-10-14",1.098,1.098,1.0903,1.098,29948.0],["1994-10-17",1.1057,1.1057,1.0903,1.1057,65104.0],["1994-10-18",1.1057,1.1057,1.0827,1.0827,46224.0],["1994-10-19",1.0903,1.0903,1.075,1.0827,52083.0],["1994-10-20",1.0903,1.098,1.0903,1.098,121745.0],["1994-10-21",1.0903,1.098,1.0903,1.098,61849.0],["1994-10-24",1.0827,1.0903,1.0827,1.0903,72917.0],["1994-10-25",1.0903,1.0903,1.0827,1.0903,54687.0],["1994-10-26",1.0903,1.0903,1.0827,1.0903,60547.0],["1994-10-27",1.0903,1.0903,1.0827,1.0827,47526.0],["1994-10-28",1.0903,1.0903,1.0827,1.0903,25391.0],["1994-10-31",1.0903,1.0903,1.0827,1.0903,26042.0],["1994-11-01",1.0903,1.0903,1.0827,1.0827,22135.0],["1994-11-02",1.0827,1.0903,1.0827,1.0903,130859.0],["1994-11-03",1.0827,1.0903,1.075,1.0903,54687.0],["1994-11-04",1.0903,1.0903,1.0827,1.0827,44922.0],["1994-11-07",1.0827,1.0903,1.0827,1.0827,79427.0],["1994-11-08",1.0767,1.0845,1.0767,1.0845,64453.0],["1994-11-09",1.0923,1.1001,1.0845,1.1001,72266.0],["1994-11-10",1.1001,1.1079,1.1001,1.1001,15625.0],["1994-11-11",1.1079,1.1079,1.1001,1.1079,14974.0],["1994-11-14",1.1079,1.1157,1.1079,1.1157,39062.0],["1994-11-15",1.1157,1.1157,1.1079,1.1079,20833.0],["1994-11-16",1.1157,1.1157,1.1079,1.1157,9766.0],["1994-11-17",1.1157,1.1157,1.1079,1.1157,41016.0],["1994-11-18",1.1157,1.1157,1.1001,1.1001,130208.0],["1994-11-21",1.1079,1.1157,1.1079,1.1157,71615.0],["1994-11-22",1.1157,1.1157,1.1079,1.1157,36458.0],["1994-11-23",1.1001,1.1157,1.0923,1.1157,52734.0],["1994-11-25",1.1157,1.1157,1.1157,1.1157,11719.0],["1994-11-28",1.1079,1.1235,1.1079,1.1235,46875.0],["1994-11-29",1.1157,1.1235,1.1157,1.1235,52734.0],["1994-11-30",1.1157,1.1235,1.1157,1.1235,32552.0],["1994-12-01",1.1235,1.1235,1.1157,1.1157,19531.0],["1994-12-02",1.1235,1.1314,1.1157,1.1235,37760.0],["1994-12-05",1.1235,1.1392,1.1235,1.1392,92448.0],["1994-12-06",1.1392,1.1392,1.1079,1.1079,41016.0],["1994-12-07",1.1235,1.1235,1.1079,1.1235,30599.0],["1994-12-08",1.1079,1.1157,1.1079,1.1079,14323.0],["1994-12-09",1.1079,1.1157,1.1001,1.1079,24740.0],["1994-12-12",1.1079,1.1079,1.0923,1.1079,32552.0],["1994-12-13",1.1079,1.1079,1.1001,1.1001,13021.0],["1994-12-14",1.1001,1.1118,1.1001,1.1079,22135.0],["1994-12-15",1.1079,1.1235,1.1001,1.1235,88542.0],["1994-12-16",1.1314,1.1392,1.1079,1.1235,69010.0],["1994-12-19",1.1235,1.1314,1.1235,1.1314,52083.0],["1994-12-20",1.1392,1.1392,1.1314,1.1392,28646.0],["1994-12-21",1.1235,1.147,1.1235,1.1235,78776.0],["1994-12-22",1.1314,1.1392,1.1235,1.1314,29297.0],["1994-12-23",1.1314,1.1314,1.1157,1.1157,44271.0],["1994-12-27",1.1235,1.1235,1.1157,1.1157,13672.0],["1994-12-28",1.1157,1.1157,1.1001,1.1001,14323.0],["1994-12-29",1.1001,1.1157,1.1001,1.1079,30599.0],["1994-12-30",1.1001,1.1314,1.1001,1.1314,104818.0],["1995-01-03",1.1235,1.1235,1.1079,1.1079,142578.0],["1995-01-04",1.1079,1.1157,1.1079,1.1079,34505.0],["1995-01-05",1.0923,1.1079,1.0923,1.1079,104167.0],["1995-01-06",1.1079,1.1079,1.1001,1.1079,27995.0],["1995-01-09",1.1001,1.1079,1.1001,1.1079,14974.0],["1995-01-10",1.1001,1.1157,1.1001,1.1079,35156.0],["1995-01-11",1.1079,1.1079,1.1001,1.1079,31250.0],["1995-01-12",1.1079,1.1079,1.0923,1.1079,35807.0],["1995-01-13",1.1001,1.1079,1.1001,1.1079,54687.0],["1995-01-16",1.1157,1.1235,1.1079,1.1157,98958.0],["1995-01-17",1.1157,1.1235,1.1079,1.1157,29948.0],["1995-01-18",1.1079,1.1235,1.1079,1.1235,135417.0],["1995-01-19",1.1314,1.1314,1.1157,1.1157,26693.0],["1995-01-20",1.1157,1.1235,1.1157,1.1235,15625.0],["1995-01-23",1.1157,1.1157,1.1079,1.1079,37109.0],["1995-01-24",1.1079,1.1157,1.1079,1.1157,18880.0],["1995-01-25",1.1079,1.1157,1.1079,1.1157,16276.0],["1995-01-26",1.1157,1.1235,1.1157,1.1157,33203.0],["1995-01-27",1.1157,1.1157,1.1079,1.1079,45573.0],["1995-01-30",1.1157,1.1157,1.1079,1.1079,37109.0],["1995-01-31",1.1157,1.1157,1.1079,1.1157,22786.0],["1995-02-01",1.1079,1.1157,1.1079,1.1079,56641.0],["1995-02-02",1.1157,1.1157,1.1079,1.1079,10417.0],["1995-02-03",1.1079,1.1079,1.1079,1.1079,16927.0],["1995-02-06",1.1079,1.1157,1.1079,1.1079,55339.0],["1995-02-07",1.1178,1.1257,1.1019,1.1019,115885.0],["1995-02-08",1.1098,1.1257,1.1019,1.1257,35807.0],["1995-02-09",1.1257,1.1257,1.1098,1.1178,43620.0],["1995-02-10",1.1178,1.1257,1.1178,1.1257,26042.0],["1995-02-13",1.1257,1.1257,1.1178,1.1178,33854.0],["1995-02-14",1.1178,1.1257,1.1178,1.1257,55339.0],["1995-02-15",1.1178,1.1257,1.1178,1.1257,61198.0],["1995-02-16",1.1257,1.1336,1.1257,1.1336,57943.0],["1995-02-17",1.1257,1.1416,1.1257,1.1416,16276.0],["1995-02-21",1.1416,1.1495,1.1336,1.1336,49479.0],["1995-02-22",1.1416,1.1416,1.1336,1.1416,17578.0],["1995-02-23",1.1416,1.1416,1.1336,1.1336,43620.0],["1995-02-24",1.1336,1.1336,1.1257,1.1336,35807.0],["1995-02-27",1.1416,1.1495,1.1416,1.1416,73568.0],["1995-02-28",1.1416,1.1495,1.1416,1.1495,20833.0],["1995-03-01",1.1416,1.1416,1.1257,1.1336,71615.0],["1995-03-02",1.1416,1.1416,1.1336,1.1416,132812.0],["1995-03-03",1.1416,1.1416,1.1336,1.1416,24740.0],["1995-03-06",1.1336,1.1336,1.1257,1.1257,26693.0],["1995-03-07",1.1257,1.1336,1.1257,1.1257,51432.0],["1995-03-08",1.1336,1.1495,1.1336,1.1495,121745.0],["1995-03-09",1.1416,1.1574,1.1416,1.1495,80078.0],["1995-03-10",1.1416,1.1574,1.1416,1.1416,41016.0],["1995-03-13",1.1495,1.1495,1.1416,1.1416,54036.0],["1995-03-14",1.1416,1.1495,1.1416,1.1495,38411.0],["1995-03-15",1.1495,1.1495,1.1416,1.1495,14323.0],["1995-03-16",1.1495,1.1495,1.1416,1.1495,13672.0],["1995-03-17",1.1416,1.1495,1.1336,1.1336,66406.0],["1995-03-20",1.1336,1.1336,1.1257,1.1257,32552.0],["1995-03-21",1.1257,1.1416,1.1257,1.1336,13672.0],["1995-03-22",1.1257,1.1416,1.1257,1.1336,68359.0],["1995-03-23",1.1257,1.1495,1.1257,1.1495,37109.0],["1995-03-24",1.1416,1.1495,1.1416,1.1416,45573.0],["1995-03-27",1.1336,1.1416,1.1257,1.1416,24740.0],["1995-03-28",1.1416,1.1416,1.1336,1.1416,18229.0],["1995-03-29",1.1416,1.1416,1.1257,1.1336,26693.0],["1995-03-30",1.1336,1.1416,1.1336,1.1416,7161.0],["1995-03-31",1.1416,1.1416,1.1336,1.1336,3255.0],["1995-04-03",1.1416,1.1416,1.1257,1.1336,42318.0],["1995-04-04",1.1336,1.1336,1.1257,1.1257,42969.0],["1995-04-05",1.1257,1.1416,1.1257,1.1416,59245.0],["1995-04-06",1.1336,1.1495,1.1257,1.1495,87891.0],["1995-04-07",1.1416,1.1495,1.1336,1.1336,24740.0],["1995-04-10",1.1416,1.1416,1.1336,1.1416,50781.0],["1995-04-11",1.1416,1.1495,1.1416,1.1495,44271.0],["1995-04-12",1.1495,1.1653,1.1495,1.1495,69010.0],["1995-04-13",1.1574,1.1574,1.1495,1.1495,39714.0],["1995-04-17",1.1495,1.1574,1.1495,1.1574,60547.0],["1995-04-18",1.1416,1.1416,1.1336,1.1336,58594.0],["1995-04-19",1.1416,1.1416,1.1336,1.1336,54036.0],["1995-04-20",1.1416,1.1416,1.1336,1.1336,64453.0],["1995-04-21",1.1336,1.1416,1.1336,1.1336,26042.0],["1995-04-24",1.1336,1.1416,1.1336,1.1336,54036.0],["1995-04-25",1.1336,1.1416,1.1336,1.1416,43620.0],["1995-04-26",1.1416,1.1416,1.1336,1.1416,40365.0],["1995-04-27",1.1416,1.1495,1.1416,1.1495,54687.0],["1995-04-28",1.1416,1.1495,1.1416,1.1416,41016.0],["1995-05-01",1.1416,1.1495,1.1336,1.1336,53385.0],["1995-05-02",1.1416,1.1495,1.1336,1.1495,35156.0],["1995-05-03",1.1416,1.1495,1.1416,1.1495,17578.0],["1995-05-04",1.1574,1.1574,1.1495,1.1495,59896.0],["1995-05-05",1.1574,1.1574,1.1495,1.1495,36458.0],["1995-05-08",1.1495,1.1574,1.1495,1.1574,14323.0],["1995-05-09",1.1513,1.1674,1.1513,1.1593,46224.0],["1995-05-10",1.1674,1.1674,1.1593,1.1674,18229.0],["1995-05-11",1.1593,1.1674,1.1593,1.1674,48828.0],["1995-05-12",1.1674,1.1754,1.1674,1.1674,36458.0],["1995-05-15",1.1593,1.1754,1.1593,1.1593,22786.0],["1995-05-16",1.1674,1.1674,1.1513,1.1593,43620.0],["1995-05-17",1.1593,1.1674,1.1513,1.1513,27344.0],["1995-05-18",1.1513,1.1593,1.1513,1.1513,27344.0],["1995-05-19",1.1513,1.1593,1.1513,1.1593,14323.0],["1995-05-22",1.1593,1.1674,1.1593,1.1593,80078.0],["1995-05-23",1.1674,1.1674,1.1513,1.1593,55990.0],["1995-05-24",1.1593,1.1593,1.1593,1.1593,29297.0],["1995-05-25",1.1513,1.1593,1.1513,1.1593,37760.0],["1995-05-26",1.1593,1.1674,1.1593,1.1674,24740.0],["1995-05-30",1.1593,1.1674,1.1593,1.1674,43620.0],["1995-05-31",1.1674,1.1754,1.1674,1.1674,60547.0],["1995-06-01",1.1754,1.1754,1.1432,1.1432,164714.0],["1995-06-02",1.1432,1.1513,1.1352,1.1432,244141.0],["1995-06-05",1.1513,1.1593,1.1432,1.1513,51432.0],["1995-06-06",1.1513,1.1513,1.1432,1.1432,25391.0],["1995-06-07",1.1432,1.1674,1.1432,1.1593,83984.0],["1995-06-08",1.1593,1.1674,1.1593,1.1674,70312.0],["1995-06-09",1.1674,1.1674,1.1593,1.1593,14323.0],["1995-06-12",1.1593,1.1674,1.1593,1.1593,55339.0],["1995-06-13",1.1674,1.1674,1.1593,1.1674,34505.0],["1995-06-14",1.1674,1.1674,1.1593,1.1593,28646.0],["1995-06-15",1.1593,1.1674,1.1593,1.1674,20182.0],["1995-06-16",1.1674,1.1674,1.1593,1.1674,65755.0],["1995-06-19",1.1674,1.1674,1.1674,1.1674,27995.0],["1995-06-20",1.1674,1.1754,1.1674,1.1674,48177.0],["1995-06-21",1.1754,1.1754,1.1674,1.1754,32552.0],["1995-06-22",1.1754,1.1835,1.1674,1.1754,69010.0],["1995-06-23",1.1754,1.1835,1.1754,1.1754,60547.0],["1995-06-26",1.1754,1.1915,1.1754,1.1835,46875.0],["1995-06-27",1.1754,1.2076,1.1754,1.2076,80729.0],["1995-06-28",1.2076,1.2076,1.1835,1.1835,52083.0],["1995-06-29",1.1835,1.1915,1.1835,1.1915,35156.0],["1995-06-30",1.1915,1.1915,1.1915,1.1915,5208.0],["1995-07-03",1.1835,1.1835,1.1754,1.1754,10417.0],["1995-07-05",1.1754,1.1835,1.1754,1.1835,57292.0],["1995-07-06",1.1754,1.1915,1.1754,1.1915,27344.0],["1995-07-07",1.1835,1.1915,1.1835,1.1915,69661.0],["1995-07-10",1.1996,1.1996,1.1915,1.1996,70312.0],["1995-07-11",1.1915,1.1915,1.1835,1.1915,40365.0],["1995-07-12",1.1835,1.1996,1.1835,1.1996,47526.0],["1995-07-13",1.1915,1.1996,1.1754,1.1835,99609.0],["1995-07-14",1.1754,1.1835,1.1593,1.1593,245443.0],["1995-07-17",1.1593,1.1754,1.1593,1.1754,33854.0],["1995-07-18",1.1593,1.1754,1.1593,1.1754,33203.0],["1995-07-19",1.1754,1.1754,1.1513,1.1513,26693.0],["1995-07-20",1.1674,1.1674,1.1593,1.1674,5208.0],["1995-07-21",1.1674,1.1754,1.1593,1.1674,30599.0],["1995-07-24",1.1754,1.1754,1.1593,1.1754,65104.0],["1995-07-25",1.1593,1.1674,1.1593,1.1593,41667.0],["1995-07-26",1.1674,1.1754,1.1593,1.1593,50130.0],["1995-07-27",1.1593,1.1674,1.1513,1.1513,64453.0],["1995-07-28",1.1513,1.1513,1.1352,1.1352,55990.0],["1995-07-31",1.1432,1.1513,1.1432,1.1432,37109.0],["1995-08-01",1.1513,1.1593,1.1513,1.1513,18880.0],["1995-08-02",1.1593,1.1754,1.1593,1.1674,60547.0],["1995-08-03",1.1674,1.1674,1.1593,1.1674,11068.0],["1995-08-04",1.1593,1.1593,1.1593,1.1593,13672.0],["1995-08-07",1.1593,1.1593,1.1513,1.1513,29297.0],["1995-08-08",1.1593,1.1593,1.1513,1.1513,49479.0],["1995-08-09",1.1513,1.1593,1.1513,1.1513,18880.0],["1995-08-10",1.1593,1.1593,1.1513,1.1593,20182.0],["1995-08-11",1.162,1.162,1.1538,1.1538,100260.0],["1995-08-14",1.162,1.162,1.1538,1.1538,57943.0],["1995-08-15",1.162,1.1783,1.162,1.1783,42318.0],["1995-08-16",1.1783,1.1865,1.1783,1.1783,46875.0],["1995-08-17",1.1783,1.1947,1.1783,1.1865,80729.0],["1995-08-18",1.1865,1.1947,1.1865,1.1865,31250.0],["1995-08-21",1.1947,1.1947,1.1865,1.1947,18880.0],["1995-08-22",1.1865,1.1947,1.1865,1.1947,18229.0],["1995-08-23",1.1947,1.2029,1.1865,1.1947,49479.0],["1995-08-24",1.1865,1.1947,1.1783,1.1783,24089.0],["1995-08-25",1.1865,1.1865,1.1783,1.1865,27995.0],["1995-08-28",1.1783,1.1865,1.1783,1.1865,38411.0],["1995-08-29",1.1783,1.1865,1.1783,1.1783,21484.0],["1995-08-30",1.1783,1.1783,1.162,1.1783,35156.0],["1995-08-31",1.1783,1.1783,1.1701,1.1783,42318.0],["1995-09-01",1.1701,1.1783,1.162,1.1701,36458.0],["1995-09-05",1.1783,1.1865,1.1701,1.1783,42318.0],["1995-09-06",1.1865,1.1865,1.1783,1.1865,59896.0],["1995-09-07",1.1783,1.1865,1.1701,1.1865,80729.0],["1995-09-08",1.1701,1.1783,1.1701,1.1783,36458.0],["1995-09-11",1.1783,1.1783,1.1701,1.1783,18880.0],["1995-09-12",1.1783,1.1783,1.162,1.1783,132812.0],["1995-09-13",1.1783,1.1865,1.1701,1.1865,39062.0],["1995-09-14",1.1865,1.1865,1.1783,1.1783,22135.0],["1995-09-15",1.1865,1.1865,1.1783,1.1783,137370.0],["1995-09-18",1.1783,1.1783,1.1783,1.1783,4557.0],["1995-09-19",1.1783,1.1865,1.1783,1.1783,11068.0],["1995-09-20",1.1865,1.1865,1.1783,1.1865,37109.0],["1995-09-21",1.1783,1.1865,1.1783,1.1783,42318.0],["1995-09-22",1.1783,1.1783,1.1701,1.1701,66406.0],["1995-09-25",1.1701,1.1783,1.1701,1.1783,35156.0],["1995-09-26",1.1783,1.1783,1.1701,1.1783,44922.0],["1995-09-27",1.1783,1.1783,1.162,1.1701,84635.0],["1995-09-28",1.1783,1.1783,1.1701,1.1701,26042.0],["1995-09-29",1.1783,1.1865,1.1783,1.1865,65104.0],["1995-10-02",1.1783,1.1865,1.1783,1.1865,57292.0],["1995-10-03",1.1783,1.1865,1.1783,1.1865,44271.0],["1995-10-04",1.1783,1.1865,1.1783,1.1865,69010.0],["1995-10-05",1.1865,1.2029,1.1865,1.2029,44271.0],["1995-10-06",1.2029,1.2029,1.1947,1.1947,24089.0],["1995-10-09",1.1865,1.1947,1.1865,1.1947,20182.0],["1995-10-10",1.1947,1.1947,1.1865,1.1947,44922.0],["1995-10-11",1.1947,1.2111,1.1865,1.2029,70964.0],["1995-10-12",1.2111,1.2192,1.2111,1.2192,46224.0],["1995-10-13",1.2192,1.2274,1.2192,1.2192,18880.0],["1995-10-16",1.2192,1.2356,1.2111,1.2274,107422.0],["1995-10-17",1.2274,1.252,1.2274,1.252,28646.0],["1995-10-18",1.2602,1.2683,1.252,1.2602,29297.0],["1995-10-19",1.2602,1.2683,1.2602,1.2602,76172.0],["1995-10-20",1.2683,1.2683,1.2602,1.2683,108724.0],["1995-10-23",1.2602,1.2683,1.2602,1.2683,35156.0],["1995-10-24",1.2683,1.2683,1.252,1.252,37760.0],["1995-10-25",1.252,1.2602,1.252,1.2602,86589.0],["1995-10-26",1.2602,1.2683,1.252,1.2602,49479.0],["1995-10-27",1.252,1.2602,1.252,1.252,27995.0],["1995-10-30",1.2602,1.2683,1.2602,1.2602,18880.0],["1995-10-31",1.252,1.2602,1.252,1.2602,95052.0],["1995-11-01",1.252,1.2602,1.252,1.2602,50130.0],["1995-11-02",1.2602,1.2683,1.2602,1.2683,59245.0],["1995-11-03",1.252,1.2683,1.252,1.2602,92448.0],["1995-11-06",1.252,1.2602,1.252,1.2602,40365.0],["1995-11-07",1.252,1.2683,1.252,1.2683,50130.0],["1995-11-08",1.2765,1.2847,1.2683,1.2765,76172.0],["1995-11-09",1.2929,1.2929,1.2765,1.2765,39714.0],["1995-11-10",1.2792,1.2792,1.2709,1.2792,16276.0],["1995-11-13",1.2875,1.2958,1.2875,1.2958,50130.0],["1995-11-14",1.2958,1.2958,1.2875,1.2875,1962891.0],["1995-11-15",1.2958,1.2958,1.2875,1.2958,35807.0],["1995-11-16",1.2958,1.3124,1.2875,1.3041,44922.0],["1995-11-17",1.3041,1.3041,1.2958,1.2958,59245.0],["1995-11-20",1.2958,1.3041,1.2958,1.3041,38411.0],["1995-11-21",1.3041,1.3124,1.3041,1.3124,59896.0],["1995-11-22",1.3124,1.3207,1.3124,1.3207,47526.0],["1995-11-24",1.3124,1.3207,1.3124,1.3124,13021.0],["1995-11-27",1.3207,1.329,1.3207,1.329,66406.0],["1995-11-28",1.329,1.329,1.3124,1.3207,48177.0],["1995-11-29",1.3124,1.3124,1.2958,1.3041,46875.0],["1995-11-30",1.2958,1.2958,1.2792,1.2792,41667.0],["1995-12-01",1.2875,1.3124,1.2875,1.3124,33203.0],["1995-12-04",1.3207,1.3207,1.3207,1.3207,29297.0],["1995-12-05",1.3124,1.3207,1.3124,1.3124,39714.0],["1995-12-06",1.3124,1.329,1.3124,1.3124,35156.0],["1995-12-07",1.329,1.329,1.3207,1.329,13672.0],["1995-12-08",1.3207,1.329,1.3207,1.3207,38411.0],["1995-12-11",1.3124,1.3207,1.3124,1.3124,27995.0],["1995-12-12",1.3124,1.3124,1.3041,1.3124,31901.0],["1995-12-13",1.3041,1.3207,1.3041,1.3207,41667.0],["1995-12-14",1.3207,1.3373,1.3207,1.3373,78125.0],["1995-12-15",1.3456,1.3539,1.3373,1.3539,48177.0],["1995-12-18",1.3456,1.3456,1.329,1.3373,41667.0],["1995-12-19",1.3373,1.3456,1.3373,1.3456,55339.0],["1995-12-20",1.3456,1.3622,1.3456,1.3539,29297.0],["1995-12-21",1.3539,1.3705,1.3539,1.3705,57292.0],["1995-12-22",1.3622,1.3789,1.3622,1.3789,17578.0],["1995-12-26",1.3789,1.3872,1.3789,1.3872,14974.0],["1995-12-27",1.3872,1.4038,1.3872,1.3955,44922.0],["1995-12-28",1.3872,1.4287,1.3872,1.4204,92448.0],["1995-12-29",1.4121,1.4121,1.3789,1.3789,87240.0],["1996-01-02",1.3705,1.4038,1.3705,1.4038,63802.0],["1996-01-03",1.3955,1.4038,1.3955,1.3955,29948.0],["1996-01-04",1.4038,1.4204,1.4038,1.4038,50781.0],["1996-01-05",1.4121,1.4204,1.3955,1.4038,79427.0],["1996-01-08",1.4038,1.4038,1.3955,1.3955,16276.0],["1996-01-09",1.4038,1.4038,1.3705,1.3789,35156.0],["1996-01-10",1.3705,1.3789,1.3622,1.3622,27995.0],["1996-01-11",1.3705,1.3789,1.3622,1.3789,69010.0],["1996-01-12",1.3955,1.3955,1.3789,1.3872,101562.0],["1996-01-15",1.3789,1.3955,1.3789,1.3789,50781.0],["1996-01-16",1.3622,1.3789,1.3622,1.3789,82031.0],["1996-01-17",1.3872,1.3955,1.3872,1.3955,40365.0],["1996-01-18",1.3872,1.3955,1.3872,1.3955,36458.0],["1996-01-19",1.3955,1.3955,1.3789,1.3872,141927.0],["1996-01-22",1.3872,1.3955,1.3789,1.3955,37760.0],["1996-01-23",1.3955,1.3955,1.3872,1.3955,84635.0],["1996-01-24",1.3872,1.3955,1.3789,1.3872,46875.0],["1996-01-25",1.3872,1.3872,1.3872,1.3872,161458.0],["1996-01-26",1.3872,1.3955,1.3872,1.3955,29948.0],["1996-01-29",1.3872,1.3955,1.3872,1.3955,20182.0],["1996-01-30",1.3872,1.4038,1.3872,1.3955,22135.0],["1996-01-31",1.4038,1.4038,1.3955,1.4038,15625.0],["1996-02-01",1.4038,1.4121,1.4038,1.4121,52083.0],["1996-02-02",1.4121,1.4204,1.4121,1.4121,13672.0],["1996-02-05",1.4121,1.4204,1.4038,1.4204,51432.0],["1996-02-06",1.4121,1.4121,1.4121,1.4121,22786.0],["1996-02-07",1.4038,1.4121,1.4038,1.4121,51432.0],["1996-02-08",1.4038,1.4121,1.3955,1.3955,45573.0],["1996-02-09",1.3897,1.3897,1.3813,1.3897,22786.0],["1996-02-12",1.3897,1.4066,1.3897,1.4066,54687.0],["1996-02-13",1.4066,1.4234,1.4066,1.4234,73568.0],["1996-02-14",1.4319,1.4403,1.4319,1.4319,50781.0],["1996-02-15",1.4319,1.474,1.4319,1.474,57292.0],["1996-02-16",1.4655,1.474,1.4655,1.474,16927.0],["1996-02-20",1.4655,1.4655,1.4571,1.4571,55990.0],["1996-02-21",1.4487,1.4487,1.4403,1.4403,37760.0],["1996-02-22",1.4319,1.4655,1.4319,1.4571,49479.0],["1996-02-23",1.4571,1.4571,1.4487,1.4571,64453.0],["1996-02-26",1.4655,1.4908,1.4655,1.4908,50781.0],["1996-02-27",1.4824,1.4824,1.474,1.474,29297.0],["1996-02-28",1.474,1.4824,1.474,1.474,17578.0],["1996-02-29",1.4824,1.5077,1.474,1.4992,83984.0],["1996-03-01",1.4992,1.5161,1.4908,1.5077,33854.0],["1996-03-04",1.5161,1.5161,1.4992,1.5077,107422.0],["1996-03-05",1.4992,1.5077,1.4992,1.4992,37109.0],["1996-03-06",1.5077,1.5077,1.4908,1.5077,52083.0],["1996-03-07",1.5077,1.5077,1.4908,1.4992,85286.0],["1996-03-08",1.5161,1.5161,1.4824,1.4824,73568.0],["1996-03-11",1.4908,1.4908,1.474,1.474,27344.0],["1996-03-12",1.474,1.4908,1.474,1.4824,145182.0],["1996-03-13",1.4824,1.4824,1.474,1.474,56641.0],["1996-03-14",1.474,1.4992,1.474,1.4908,133464.0],["1996-03-15",1.4824,1.4824,1.474,1.4824,98958.0],["1996-03-18",1.4824,1.5245,1.4824,1.5161,112630.0],["1996-03-19",1.5329,1.5329,1.5077,1.5161,57292.0],["1996-03-20",1.5161,1.5161,1.474,1.4992,92448.0],["1996-03-21",1.4908,1.5077,1.4824,1.5077,33854.0],["1996-03-22",1.5077,1.5161,1.5077,1.5161,46224.0],["1996-03-25",1.5077,1.5161,1.5077,1.5161,40365.0],["1996-03-26",1.5077,1.5245,1.5077,1.5161,54687.0],["1996-03-27",1.5161,1.5413,1.5161,1.5413,75521.0],["1996-03-28",1.5498,1.5498,1.5329,1.5413,37760.0],["1996-03-29",1.5329,1.5582,1.5329,1.5582,87240.0],["1996-04-01",1.5498,1.5582,1.5498,1.5582,63802.0],["1996-04-02",1.5666,1.6593,1.5413,1.5666,137370.0],["1996-04-03",1.5498,1.5835,1.5498,1.575,35807.0],["1996-04-04",1.5666,1.5666,1.5498,1.5498,22786.0],["1996-04-08",1.5329,1.5498,1.5329,1.5413,57943.0],["1996-04-09",1.5582,1.575,1.5582,1.5582,22135.0],["1996-04-10",1.575,1.5835,1.5582,1.5835,74219.0],["1996-04-11",1.575,1.5835,1.575,1.575,48177.0],["1996-04-12",1.575,1.5835,1.5666,1.5835,38411.0],["1996-04-15",1.575,1.6003,1.575,1.6003,40365.0],["1996-04-16",1.6003,1.6003,1.5919,1.6003,24089.0],["1996-04-17",1.6003,1.6003,1.5919,1.5919,52083.0],["1996-04-18",1.5835,1.6003,1.5835,1.5919,40365.0],["1996-04-19",1.6087,1.6087,1.5835,1.5919,18229.0],["1996-04-22",1.5919,1.6003,1.5919,1.5919,32552.0],["1996-04-23",1.5919,1.5919,1.575,1.575,29948.0],["1996-04-24",1.575,1.575,1.5582,1.5666,28646.0],["1996-04-25",1.5666,1.575,1.5582,1.5666,36458.0],["1996-04-26",1.575,1.5835,1.5666,1.5666,35807.0],["1996-04-29",1.5666,1.5666,1.5582,1.5582,10417.0],["1996-04-30",1.5582,1.5666,1.5498,1.5666,44271.0],["1996-05-01",1.5666,1.575,1.5666,1.575,18229.0],["1996-05-02",1.5666,1.5666,1.5582,1.5666,12370.0],["1996-05-03",1.5666,1.575,1.5582,1.5582,29297.0],["1996-05-06",1.5498,1.5498,1.5161,1.5245,132161.0],["1996-05-07",1.5245,1.5245,1.5161,1.5161,31901.0],["1996-05-08",1.5161,1.5329,1.5161,1.5329,21484.0],["1996-05-09",1.5498,1.575,1.5498,1.5582,61198.0],["1996-05-10",1.578,1.578,1.5695,1.578,35807.0],["1996-05-13",1.578,1.578,1.5524,1.5524,27344.0],["1996-05-14",1.5439,1.5524,1.5353,1.5524,7303385.0],["1996-05-15",1.5524,1.5695,1.5524,1.5609,33203.0],["1996-05-16",1.5524,1.5865,1.5524,1.578,111979.0],["1996-05-17",1.5865,1.6206,1.5865,1.6206,71615.0],["1996-05-20",1.6292,1.6377,1.6206,1.6377,66406.0],["1996-05-21",1.6292,1.6462,1.6292,1.6462,110026.0],["1996-05-22",1.6633,1.6633,1.6462,1.6462,85286.0],["1996-05-23",1.6462,1.6462,1.6377,1.6377,35807.0],["1996-05-24",1.6377,1.6462,1.6292,1.6292,26042.0],["1996-05-28",1.6377,1.6462,1.6377,1.6462,68359.0],["1996-05-29",1.6547,1.6803,1.6377,1.6718,53385.0],["1996-05-30",1.6803,1.6803,1.6377,1.6633,91797.0],["1996-05-31",1.6633,1.6803,1.6633,1.6718,122396.0],["1996-06-03",1.6718,1.6718,1.6547,1.6633,112630.0],["1996-06-04",1.6633,1.6633,1.6377,1.6377,108724.0],["1996-06-05",1.6377,1.6547,1.6377,1.6377,45573.0],["1996-06-06",1.6377,1.6462,1.6377,1.6377,24089.0],["1996-06-07",1.6292,1.6462,1.6292,1.6462,28646.0],["1996-06-10",1.6547,1.6633,1.6462,1.6633,41667.0],["1996-06-11",1.6718,1.6889,1.6633,1.6718,68359.0],["1996-06-12",1.6718,1.6974,1.6718,1.6718,99609.0],["1996-06-13",1.6803,1.6889,1.6718,1.6803,35156.0],["1996-06-14",1.6718,1.6974,1.6718,1.6974,1524089.0],["1996-06-17",1.6974,1.7145,1.6974,1.7059,59896.0],["1996-06-18",1.7059,1.7145,1.6633,1.6718,83333.0],["1996-06-19",1.6633,1.6633,1.6547,1.6547,14323.0],["1996-06-20",1.6547,1.6718,1.6121,1.6121,76172.0],["1996-06-21",1.6121,1.6377,1.595,1.595,87891.0],["1996-06-24",1.595,1.6292,1.595,1.6292,62500.0],["1996-06-25",1.6292,1.6292,1.6036,1.6036,39714.0],["1996-06-26",1.6036,1.6036,1.578,1.595,50781.0],["1996-06-27",1.6036,1.6292,1.6036,1.6292,44922.0],["1996-06-28",1.6292,1.6889,1.6292,1.6889,179687.0],["1996-07-01",1.6889,1.6889,1.6633,1.6633,53385.0],["1996-07-02",1.6718,1.6803,1.6633,1.6803,54687.0],["1996-07-03",1.6718,1.6803,1.6718,1.6718,33203.0],["1996-07-05",1.6803,1.6889,1.6803,1.6803,13672.0],["1996-07-08",1.6889,1.6974,1.6718,1.6974,18229.0],["1996-07-09",1.6974,1.7059,1.6889,1.6889,44271.0],["1996-07-10",1.6974,1.7059,1.6889,1.7059,43620.0],["1996-07-11",1.6889,1.6889,1.6761,1.6889,18229.0],["1996-07-12",1.6761,1.6889,1.6633,1.6889,61632.0],["1996-07-15",1.7017,1.7017,1.6633,1.6761,48611.0],["1996-07-16",1.6889,1.6889,1.6633,1.6761,46441.0],["1996-07-17",1.6761,1.6761,1.6377,1.6505,54253.0],["1996-07-18",1.6633,1.6633,1.6505,1.6505,29514.0],["1996-07-19",1.6633,1.6633,1.6505,1.6633,23872.0],["1996-07-22",1.6633,1.6633,1.6377,1.6377,77257.0],["1996-07-23",1.6505,1.6505,1.6249,1.6249,55556.0],["1996-07-24",1.6249,1.6249,1.5993,1.6121,23437.0],["1996-07-25",1.6121,1.6249,1.5865,1.6249,49045.0],["1996-07-26",1.6249,1.6377,1.6121,1.6377,23003.0],["1996-07-29",1.6377,1.6377,1.6249,1.6249,26476.0],["1996-07-30",1.6377,1.6377,1.6249,1.6249,10417.0],["1996-07-31",1.6249,1.6505,1.6249,1.6505,72483.0],["1996-08-01",1.6505,1.6761,1.6505,1.6633,46007.0],["1996-08-02",1.6633,1.6761,1.6633,1.6633,29514.0],["1996-08-05",1.6633,1.7017,1.6633,1.6889,30816.0],["1996-08-06",1.6889,1.7273,1.6889,1.7145,29514.0],["1996-08-07",1.7145,1.7145,1.6889,1.6889,87674.0],["1996-08-08",1.6889,1.7017,1.6761,1.7017,78993.0],["1996-08-09",1.7145,1.74,1.7017,1.74,79427.0],["1996-08-12",1.74,1.7656,1.7273,1.7656,49045.0],["1996-08-13",1.7348,1.7607,1.7348,1.7607,39497.0],["1996-08-14",1.7607,1.7736,1.7477,1.7607,41233.0],["1996-08-15",1.7607,1.7607,1.6959,1.6959,57726.0],["1996-08-16",1.6959,1.7348,1.6959,1.7218,25608.0],["1996-08-19",1.7607,1.7866,1.7348,1.7477,175347.0],["1996-08-20",1.7348,1.7607,1.7218,1.7348,62934.0],["1996-08-21",1.7348,1.7607,1.7218,1.7218,74219.0],["1996-08-22",1.7348,1.7348,1.7089,1.7089,43403.0],["1996-08-23",1.7218,1.7348,1.7089,1.7348,94618.0],["1996-08-26",1.7477,1.7736,1.7477,1.7607,111111.0],["1996-08-27",1.7607,1.7607,1.7477,1.7477,36024.0],["1996-08-28",1.7477,1.7477,1.7348,1.7348,48177.0],["1996-08-29",1.7348,1.7348,1.7218,1.7218,15191.0],["1996-08-30",1.7348,1.7348,1.7089,1.7089,33420.0],["1996-09-03",1.7218,1.7348,1.7089,1.7348,55122.0],["1996-09-04",1.7477,1.7607,1.7348,1.7607,46441.0],["1996-09-05",1.7607,1.7607,1.7477,1.7477,54253.0],["1996-09-06",1.7607,1.7607,1.7348,1.7348,23872.0],["1996-09-09",1.7477,1.7477,1.7218,1.7218,34288.0],["1996-09-10",1.7218,1.7218,1.6959,1.6959,73785.0],["1996-09-11",1.6959,1.6959,1.67,1.683,82899.0],["1996-09-12",1.683,1.7089,1.683,1.6959,53819.0],["1996-09-13",1.6959,1.7089,1.6959,1.6959,26042.0],["1996-09-16",1.683,1.6959,1.683,1.683,52083.0],["1996-09-17",1.683,1.683,1.6571,1.6571,114583.0],["1996-09-18",1.6571,1.6571,1.6441,1.6441,21267.0],["1996-09-19",1.6571,1.67,1.6441,1.6441,51649.0],["1996-09-20",1.6441,1.67,1.6441,1.67,59462.0],["1996-09-23",1.67,1.67,1.6441,1.6571,42969.0],["1996-09-24",1.6571,1.6959,1.6571,1.6959,93750.0],["1996-09-25",1.6959,1.7089,1.6959,1.6959,23003.0],["1996-09-26",1.7089,1.7089,1.6959,1.6959,18229.0],["1996-09-27",1.7089,1.7218,1.7089,1.7218,53819.0],["1996-09-30",1.7218,1.7218,1.6959,1.6959,41233.0],["1996-10-01",1.7218,1.7348,1.7218,1.7348,19965.0],["1996-10-02",1.7218,1.7607,1.7218,1.7607,45573.0],["1996-10-03",1.7607,1.7607,1.7348,1.7477,30816.0],["1996-10-04",1.7477,1.7477,1.7348,1.7477,7812.0],["1996-10-07",1.7477,1.7607,1.7477,1.7607,30816.0],["1996-10-08",1.7607,1.7607,1.7477,1.7477,16493.0],["1996-10-09",1.7607,1.7607,1.7477,1.7477,25174.0],["1996-10-10",1.7477,1.7736,1.7477,1.7607,39062.0],["1996-10-11",1.7736,1.7736,1.7607,1.7607,118056.0],["1996-10-14",1.7607,1.7607,1.7348,1.7348,19531.0],["1996-10-15",1.7477,1.7477,1.7348,1.7348,27778.0],["1996-10-16",1.7348,1.7348,1.7089,1.7089,30382.0],["1996-10-17",1.7218,1.7477,1.7218,1.7477,60330.0],["1996-10-18",1.7477,1.7477,1.7348,1.7348,53385.0],["1996-10-21",1.7348,1.7477,1.7348,1.7477,19097.0],["1996-10-22",1.7477,1.7477,1.7348,1.7477,14757.0],["1996-10-23",1.7477,1.7607,1.7218,1.7607,43837.0],["1996-10-24",1.7607,1.7607,1.7477,1.7607,7378.0],["1996-10-25",1.7477,1.7477,1.7348,1.7477,31684.0],["1996-10-28",1.7607,1.7607,1.7348,1.7477,45573.0],["1996-10-29",1.7477,1.7477,1.7348,1.7348,24306.0],["1996-10-30",1.7477,1.7477,1.7348,1.7477,21267.0],["1996-10-31",1.7607,1.7607,1.7477,1.7607,39497.0],["1996-11-01",1.7477,1.7607,1.7477,1.7477,38194.0],["1996-11-04",1.7477,1.7607,1.7477,1.7477,15191.0],["1996-11-05",1.7607,1.7736,1.7607,1.7736,31684.0],["1996-11-06",1.7736,1.7995,1.7736,1.7995,26910.0],["1996-11-07",1.8124,1.8124,1.7995,1.8124,29514.0],["1996-11-08",1.8124,1.8124,1.7995,1.8124,13021.0],["1996-11-11",1.8254,1.8254,1.8124,1.8254,42535.0],["1996-11-12",1.8335,1.8335,1.8073,1.8073,78125.0],["1996-11-13",1.8335,1.8335,1.8073,1.8204,14757.0],["1996-11-14",1.8466,1.8597,1.8073,1.8204,120660.0],["1996-11-15",1.8204,1.8204,1.8073,1.8204,57292.0],["1996-11-18",1.8204,1.8204,1.7942,1.8204,31684.0],["1996-11-19",1.8335,1.8727,1.8335,1.8727,63802.0],["1996-11-20",1.8727,1.8727,1.8597,1.8597,28212.0],["1996-11-21",1.8335,1.8989,1.8335,1.8989,101997.0],["1996-11-22",1.8858,1.9251,1.8858,1.8989,60764.0],["1996-11-25",1.8858,1.9644,1.8858,1.9644,46875.0],["1996-11-26",1.9644,1.9644,1.9513,1.9513,53385.0],["1996-11-27",1.9644,1.9644,1.9513,1.9644,39931.0],["1996-11-29",1.9644,1.9644,1.9513,1.9513,26476.0],["1996-12-02",1.9644,1.9644,1.9251,1.9513,43403.0],["1996-12-03",1.9644,1.9775,1.9513,1.9775,55122.0],["1996-12-04",1.9644,2.0561,1.9644,2.0299,91146.0],["1996-12-05",2.043,2.043,2.0037,2.0037,74219.0],["1996-12-06",1.9906,1.9906,1.9775,1.9775,42969.0],["1996-12-09",1.9775,2.043,1.9775,2.043,46007.0],["1996-12-10",2.043,2.043,2.0168,2.0299,42535.0],["1996-12-11",2.0168,2.0168,1.9906,2.0037,39931.0],["1996-12-12",1.9906,1.9906,1.9775,1.9775,34722.0],["1996-12-13",1.9775,1.9775,1.9644,1.9644,24740.0],["1996-12-16",1.9775,2.0037,1.9644,1.9906,101128.0],["1996-12-17",1.9775,2.0037,1.9775,1.9906,43837.0],["1996-12-18",2.0168,2.0168,2.0037,2.0037,72917.0],["1996-12-19",2.0037,2.0299,2.0037,2.0168,36458.0],["1996-12-20",2.0299,2.0692,2.0168,2.0692,68142.0],["1996-12-23",2.0692,2.0823,2.0561,2.0823,18229.0],["1996-12-24",2.0823,2.0823,2.0823,2.0823,2170.0],["1996-12-26",2.0692,2.0823,2.0692,2.0692,26042.0],["1996-12-27",2.0692,2.0692,2.043,2.0561,29948.0],["1996-12-30",2.0692,2.0692,2.0561,2.0692,17361.0],["1996-12-31",2.0692,2.0823,2.0692,2.0823,33420.0],["1997-01-02",2.0692,2.0823,2.043,2.043,85069.0],["1997-01-03",2.0692,2.1216,2.0692,2.1216,49045.0],["1997-01-06",2.1216,2.1216,2.0954,2.1085,46875.0],["1997-01-07",2.0954,2.1085,2.0954,2.0954,35156.0],["1997-01-08",2.0954,2.1216,2.0954,2.1085,69444.0],["1997-01-09",2.1085,2.1216,2.0954,2.0954,31684.0],["1997-01-10",2.0823,2.1085,2.0823,2.1085,91146.0],["1997-01-13",2.1085,2.1085,2.0954,2.1085,61198.0],["1997-01-14",2.1216,2.1216,2.1085,2.1216,89844.0],["1997-01-15",2.1216,2.1216,2.0954,2.1085,26476.0],["1997-01-16",2.1085,2.1085,2.0823,2.0954,76823.0],["1997-01-17",2.0823,2.0823,2.0692,2.0692,42969.0],["1997-01-20",2.0823,2.1085,2.0823,2.0954,116319.0],["1997-01-21",2.0954,2.0954,2.0954,2.0954,98958.0],["1997-01-22",2.0954,2.0954,2.0692,2.0692,134115.0],["1997-01-23",2.0823,2.0954,2.0823,2.0823,50347.0],["1997-01-24",2.0954,2.1085,2.0954,2.1085,141059.0],["1997-01-27",2.1085,2.1216,2.1085,2.1085,174045.0],["1997-01-28",2.1216,2.1347,2.1085,2.1347,59462.0],["1997-01-29",2.1347,2.1478,2.1347,2.1347,33420.0],["1997-01-30",2.1478,2.1478,2.1281,2.1347,25174.0],["1997-01-31",2.1216,2.1609,2.1216,2.1478,71615.0],["1997-02-03",2.1478,2.1478,2.1216,2.1216,47309.0],["1997-02-04",2.1347,2.1347,2.1216,2.1216,26476.0],["1997-02-05",2.1347,2.1347,2.1216,2.1347,47743.0],["1997-02-06",2.1347,2.1347,2.1216,2.1216,21701.0],["1997-02-07",2.1085,2.1216,2.1085,2.1216,69444.0],["1997-02-10",2.1033,2.1165,2.09,2.09,53385.0],["1997-02-11",2.1033,2.1165,2.1033,2.1165,51649.0],["1997-02-12",2.1165,2.143,2.1165,2.1165,28212.0],["1997-02-13",2.1165,2.143,2.1165,2.1297,48611.0],["1997-02-14",2.1297,2.143,2.1165,2.1297,39497.0],["1997-02-18",2.143,2.1562,2.143,2.143,35590.0],["1997-02-19",2.1562,2.1562,2.1297,2.1297,55122.0],["1997-02-20",2.1297,2.143,2.1297,2.1297,84201.0],["1997-02-21",2.1297,2.1562,2.1297,2.1562,133247.0],["1997-02-24",2.143,2.1562,2.143,2.1562,34288.0],["1997-02-25",2.143,2.1694,2.143,2.1694,63368.0],["1997-02-26",2.1562,2.1562,2.1297,2.143,70747.0],["1997-02-27",2.1297,2.1297,2.1297,2.1297,16059.0],["1997-02-28",2.1165,2.1297,2.1165,2.1297,68576.0],["1997-03-03",2.143,2.143,2.1297,2.1297,42535.0],["1997-03-04",2.1562,2.1562,2.1297,2.1297,101997.0],["1997-03-05",2.1297,2.143,2.1297,2.1297,20399.0],["1997-03-06",2.1297,2.1297,2.1033,2.1033,84201.0],["1997-03-07",2.1033,2.1165,2.1033,2.1033,15191.0],["1997-03-10",2.1033,2.143,2.1033,2.1165,192708.0],["1997-03-11",2.1165,2.1165,2.09,2.1165,171007.0],["1997-03-12",2.1033,2.1033,2.0768,2.09,82031.0],["1997-03-13",2.09,2.09,2.0768,2.0768,16059.0],["1997-03-14",2.0636,2.0768,2.0504,2.0504,23437.0],["1997-03-17",2.0371,2.0371,1.9974,2.0107,69010.0],["1997-03-18",2.0107,2.0107,1.9313,1.9313,210937.0],["1997-03-19",1.9313,1.9578,1.9181,1.9578,51215.0],["1997-03-20",1.9578,1.971,1.9445,1.9445,58594.0],["1997-03-21",1.9445,1.9445,1.9181,1.9181,65538.0],["1997-03-24",1.9181,1.9181,1.8784,1.8784,62500.0],["1997-03-25",1.8652,1.8652,1.8255,1.8255,52951.0],["1997-03-26",1.8255,1.8255,1.799,1.8123,40365.0],["1997-03-27",1.8122,1.8122,1.7461,1.7593,66840.0],["1997-03-31",1.7593,1.7593,1.6535,1.6535,245226.0],["1997-04-01",1.6535,1.7726,1.6138,1.7593,178385.0],["1997-04-02",1.7858,1.8519,1.7858,1.8255,111979.0],["1997-04-03",1.8255,1.8519,1.8255,1.8519,110243.0],["1997-04-04",1.8519,1.8784,1.8519,1.8784,94618.0],["1997-04-07",1.8784,1.9974,1.8784,1.9974,56858.0],["1997-04-08",2.0107,2.0504,1.9974,2.0504,144097.0],["1997-04-09",2.0504,2.09,2.0371,2.0636,127170.0],["1997-04-10",2.0768,2.09,2.0636,2.0768,85937.0],["1997-04-11",2.0768,2.09,2.0636,2.0636,63368.0],["1997-04-14",2.0504,2.0768,2.0371,2.0768,131510.0],["1997-04-15",2.0768,2.1033,2.0768,2.1033,67708.0],["1997-04-16",2.1033,2.1033,2.09,2.1033,10851.0],["1997-04-17",2.09,2.09,2.0768,2.0768,13455.0],["1997-04-18",2.09,2.1165,2.09,2.1033,18663.0],["1997-04-21",2.1033,2.1165,2.1033,2.1033,49479.0],["1997-04-22",2.1033,2.1165,2.1033,2.1033,32552.0],["1997-04-23",2.1033,2.1165,2.1033,2.1165,97656.0],["1997-04-24",2.1033,2.1165,2.0636,2.0636,70312.0],["1997-04-25",2.0636,2.09,2.0636,2.0768,13021.0],["1997-04-28",2.09,2.1033,2.09,2.09,16927.0],["1997-04-29",2.1033,2.1033,2.09,2.1033,29514.0],["1997-04-30",2.1033,2.1165,2.1033,2.1165,28212.0],["1997-05-01",2.1033,2.1165,2.1033,2.1033,70747.0],["1997-05-02",2.1165,2.1297,2.1033,2.1165,103733.0],["1997-05-05",2.1165,2.1297,2.1033,2.1165,371528.0],["1997-05-06",2.1165,2.1297,2.1165,2.1297,128906.0],["1997-05-07",2.1165,2.1297,2.1165,2.1297,20833.0],["1997-05-08",2.1297,2.1297,2.1165,2.1165,70312.0],["1997-05-09",2.1247,2.1247,2.0846,2.098,144531.0],["1997-05-12",2.098,2.1114,2.098,2.098,21701.0],["1997-05-13",2.1114,2.1247,2.0846,2.0846,80295.0],["1997-05-14",2.098,2.098,2.0446,2.0446,55990.0],["1997-05-15",2.0446,2.0446,2.0178,2.0178,51649.0],["1997-05-16",2.0312,2.0312,2.0045,2.0178,20399.0],["1997-05-19",2.0045,2.0178,2.0045,2.0178,27778.0],["1997-05-20",2.0178,2.0312,1.9911,2.0045,114149.0],["1997-05-21",2.0045,2.0045,1.9911,1.9911,31250.0],["1997-05-22",1.9911,2.0045,1.9911,1.9911,77691.0],["1997-05-23",1.9911,2.0045,1.9911,2.0045,19097.0],["1997-05-27",1.9911,2.0045,1.9911,1.9911,56424.0],["1997-05-28",1.9911,2.0045,1.9911,2.0045,23003.0],["1997-05-29",1.9911,2.0178,1.9911,2.0045,27344.0],["1997-05-30",2.0045,2.0045,1.9911,2.0045,92448.0],["1997-06-02",2.0178,2.0312,2.0045,2.0045,30382.0],["1997-06-03",2.0178,2.0446,2.0178,2.0312,95052.0],["1997-06-04",2.0312,2.0312,2.0178,2.0312,62934.0],["1997-06-05",2.0312,2.0312,2.0178,2.0312,34722.0],["1997-06-06",2.0312,2.0446,2.0178,2.0312,34288.0],["1997-06-09",2.0446,2.0579,2.0312,2.0579,62500.0],["1997-06-10",2.0446,2.0579,2.0446,2.0446,71615.0],["1997-06-11",2.0579,2.0579,1.9911,1.9911,66840.0],["1997-06-12",1.9911,2.0045,1.9644,2.0045,84635.0],["1997-06-13",2.0045,2.0312,2.0045,2.0312,32552.0],["1997-06-16",2.0178,2.0312,2.0178,2.0178,17361.0],["1997-06-17",2.0178,2.0178,2.0045,2.0045,21701.0],["1997-06-18",2.0178,2.0178,1.9911,1.9911,39062.0],["1997-06-19",1.9911,2.0312,1.9911,2.0312,82899.0],["1997-06-20",2.0178,2.0446,2.0045,2.0045,174913.0],["1997-06-23",2.0045,2.0312,2.0045,2.0045,73785.0],["1997-06-24",2.0045,2.0312,2.0045,2.0178,29514.0],["1997-06-25",2.0045,2.0178,2.0045,2.0045,30816.0],["1997-06-26",2.0045,2.0178,1.9911,2.0045,53819.0],["1997-06-27",2.0045,2.0312,2.0045,2.0245,46875.0],["1997-06-30",2.0312,2.0446,2.0178,2.0446,98090.0],["1997-07-01",2.0446,2.0579,2.0178,2.0312,37326.0],["1997-07-02",2.0312,2.0579,2.0312,2.0512,46441.0],["1997-07-03",2.0579,2.0646,2.0579,2.0579,24740.0],["1997-07-07",2.0713,2.098,2.0312,2.0312,126736.0],["1997-07-08",2.0446,2.0579,2.0111,2.0312,69878.0],["1997-07-09",2.0178,2.0312,2.0111,2.0111,25608.0],["1997-07-10",2.0111,2.0245,2.0045,2.0245,36024.0],["1997-07-11",2.0178,2.0312,2.0111,2.0178,28646.0],["1997-07-14",2.0245,2.0312,2.0111,2.0245,37326.0],["1997-07-15",2.0245,2.0379,2.0178,2.0312,33420.0],["1997-07-16",2.0446,2.0713,2.0312,2.0713,61198.0],["1997-07-17",2.0445,2.0445,2.0178,2.0245,52083.0],["1997-07-18",2.0379,2.0446,2.0178,2.0312,40365.0],["1997-07-21",2.0178,2.0312,2.0045,2.0178,19965.0],["1997-07-22",2.0111,2.0178,2.0045,2.0045,128906.0],["1997-07-23",2.0045,2.0446,2.0045,2.0312,59028.0],["1997-07-24",2.0312,2.0512,2.0312,2.0312,29948.0],["1997-07-25",2.0245,2.0446,2.0245,2.0379,40365.0],["1997-07-28",2.0379,2.0446,2.0312,2.0312,33854.0],["1997-07-29",2.0312,2.0446,2.0312,2.0446,23872.0],["1997-07-30",2.0579,2.0579,2.0312,2.0312,26042.0],["1997-07-31",2.0512,2.0713,2.0445,2.0512,36892.0],["1997-08-01",2.078,2.078,2.0379,2.0512,70747.0],["1997-08-04",2.078,2.1114,2.078,2.1114,107205.0],["1997-08-05",2.1247,2.1715,2.1247,2.1648,141493.0],["1997-08-06",2.1581,2.2851,2.1581,2.2851,103733.0],["1997-08-07",2.3118,2.4321,2.2984,2.4054,179687.0],["1997-08-08",2.3786,2.3786,2.3519,2.3719,133681.0],["1997-08-11",2.3519,2.3653,2.3319,2.3653,67708.0],["1997-08-12",2.3385,2.3519,2.3252,2.3319,30382.0],["1997-08-13",2.3319,2.3452,2.3185,2.3452,20399.0],["1997-08-14",2.3319,2.3987,2.3319,2.3853,49913.0],["1997-08-15",2.3677,2.4149,2.3677,2.4082,75521.0],["1997-08-18",2.3947,2.4284,2.388,2.4149,78559.0],["1997-08-19",2.4149,2.4149,2.3947,2.4082,86372.0],["1997-08-20",2.4082,2.4959,2.4082,2.4959,44705.0],["1997-08-21",2.4959,2.5296,2.4959,2.5229,59462.0],["1997-08-22",2.5161,2.5903,2.5161,2.5903,24740.0],["1997-08-25",2.5903,2.5903,2.5498,2.5566,51649.0],["1997-08-26",2.5431,2.5768,2.5431,2.5498,46441.0],["1997-08-27",2.5768,2.5836,2.5498,2.5498,41667.0],["1997-08-28",2.5633,2.5701,2.5364,2.5364,35590.0],["1997-08-29",2.5229,2.5296,2.5026,2.5026,27344.0],["1997-09-02",2.5026,2.5364,2.5026,2.5296,23003.0],["1997-09-03",2.5431,2.5633,2.4891,2.5026,52951.0],["1997-09-04",2.5161,2.5161,2.361,2.361,105903.0],["1997-09-05",2.3475,2.3745,2.3272,2.3272,28646.0],["1997-09-08",2.3205,2.3205,2.307,2.3205,24306.0],["1997-09-09",2.307,2.4014,2.2935,2.3947,51215.0],["1997-09-10",2.4217,2.5364,2.4217,2.4959,67708.0],["1997-09-11",2.4824,2.4824,2.3745,2.3745,89844.0],["1997-09-12",2.3745,2.4756,2.3745,2.4756,39062.0],["1997-09-15",2.4622,2.4689,2.4284,2.4419,31684.0],["1997-09-16",2.4419,2.4689,2.4419,2.4689,267361.0],["1997-09-17",2.4756,2.4756,2.388,2.388,44271.0],["1997-09-18",2.3745,2.4014,2.3475,2.3475,45139.0],["1997-09-19",2.307,2.3542,2.307,2.334,50781.0],["1997-09-22",2.3475,2.361,2.2665,2.2665,70747.0],["1997-09-23",2.2935,2.3745,2.28,2.3745,86806.0],["1997-09-24",2.4014,2.4756,2.4014,2.4284,127170.0],["1997-09-25",2.4284,2.4689,2.4284,2.4352,67274.0],["1997-09-26",2.4217,2.4217,2.3745,2.3745,60330.0],["1997-09-29",2.388,2.3947,2.334,2.334,163628.0],["1997-09-30",2.334,2.3407,2.334,2.334,19531.0],["1997-10-01",2.3475,2.3812,2.3475,2.3812,25608.0],["1997-10-02",2.3812,2.4014,2.361,2.3947,33420.0],["1997-10-03",2.4082,2.4419,2.3677,2.3812,197917.0],["1997-10-06",2.3677,2.4149,2.3677,2.4082,41233.0],["1997-10-07",2.4014,2.4689,2.4014,2.4689,32986.0],["1997-10-08",2.4554,2.4554,2.4149,2.4419,58160.0],["1997-10-09",2.4419,2.4487,2.4082,2.4149,33854.0],["1997-10-10",2.4284,2.4284,2.388,2.3947,25174.0],["1997-10-13",2.3745,2.3812,2.3205,2.3272,34722.0],["1997-10-14",2.3272,2.361,2.3272,2.3475,45573.0],["1997-10-15",2.361,2.388,2.3475,2.361,40365.0],["1997-10-16",2.361,2.3745,2.3407,2.3475,46441.0],["1997-10-17",2.3205,2.3407,2.3138,2.334,59028.0],["1997-10-20",2.3272,2.3542,2.3138,2.3542,58594.0],["1997-10-21",2.3475,2.3475,2.3272,2.3407,42969.0],["1997-10-22",2.3475,2.3475,2.307,2.3138,67708.0],["1997-10-23",2.3138,2.3205,2.3003,2.3138,50347.0],["1997-10-24",2.3205,2.3272,2.307,2.307,49045.0],["1997-10-27",2.3003,2.3003,2.2193,2.2261,53819.0],["1997-10-28",2.2126,2.2935,2.1721,2.253,164931.0],["1997-10-29",2.3205,2.4554,2.3205,2.4554,105469.0],["1997-10-30",2.4554,2.4554,2.4149,2.4217,23003.0],["1997-10-31",2.4149,2.4352,2.3205,2.4352,97656.0],["1997-11-03",2.4352,2.5633,2.4352,2.5633,160590.0],["1997-11-04",2.5498,2.5498,2.5161,2.5364,16059.0],["1997-11-05",2.5229,2.5768,2.5161,2.5633,51215.0],["1997-11-06",2.5728,2.6,2.5524,2.5796,17795.0],["1997-11-07",2.5524,2.6068,2.5524,2.6,85069.0],["1997-11-10",2.5864,2.5864,2.5592,2.5796,91146.0],["1997-11-11",2.5864,2.6,2.532,2.5592,22135.0],["1997-11-12",2.5456,2.5592,2.4707,2.4707,39497.0],["1997-11-13",2.4775,2.4775,2.4163,2.4231,17361.0],["1997-11-14",2.4367,2.4979,2.4367,2.4843,89844.0],["1997-11-17",2.4843,2.566,2.4843,2.5524,43837.0],["1997-11-18",2.5796,2.5932,2.566,2.5932,60330.0],["1997-11-19",2.5864,2.5864,2.566,2.566,39497.0],["1997-11-20",2.5864,2.6273,2.5796,2.6273,75955.0],["1997-11-21",2.6545,2.6681,2.6409,2.6681,42535.0],["1997-11-24",2.6613,2.6681,2.6341,2.6409,53385.0],["1997-11-25",2.6545,2.6885,2.6341,2.6817,36024.0],["1997-11-26",2.6885,2.6885,2.6749,2.6885,38194.0],["1997-11-28",2.6953,2.7192,2.6953,2.7089,44271.0],["1997-12-01",2.7157,2.7226,2.7021,2.7226,43403.0],["1997-12-02",2.743,2.743,2.6137,2.6137,105903.0],["1997-12-03",2.6409,2.6817,2.6409,2.6817,119358.0],["1997-12-04",2.6953,2.7566,2.6817,2.743,64670.0],["1997-12-05",2.7294,2.7634,2.7226,2.7498,61632.0],["1997-12-08",2.7702,2.8178,2.7702,2.8178,44271.0],["1997-12-09",2.8042,2.8042,2.7294,2.7294,66406.0],["1997-12-10",2.7566,2.7566,2.7089,2.7294,106337.0],["1997-12-11",2.7294,2.7294,2.6953,2.7226,29080.0],["1997-12-12",2.7226,2.7226,2.6341,2.6477,44271.0],["1997-12-15",2.6613,2.6681,2.6545,2.6613,56858.0],["1997-12-16",2.6613,2.7089,2.6613,2.7089,236111.0],["1997-12-17",2.7157,2.8247,2.7157,2.811,88976.0],["1997-12-18",2.811,2.8519,2.811,2.8519,31250.0],["1997-12-19",2.8519,2.9472,2.8519,2.9472,78125.0],["1997-12-22",2.9472,3.0084,2.9472,2.954,87674.0],["1997-12-23",2.954,3.022,2.954,3.0152,41233.0],["1997-12-24",3.0288,3.0629,3.022,3.022,26042.0],["1997-12-26",3.022,3.0493,3.022,3.0493,18663.0],["1997-12-29",3.022,3.0629,3.022,3.0356,78993.0],["1997-12-30",3.0425,3.1241,3.0288,3.1241,289931.0],["1997-12-31",3.1173,3.2194,3.1105,3.2058,71615.0],["1998-01-02",3.2058,3.2943,3.2058,3.2943,161892.0],["1998-01-05",3.2671,3.2671,3.165,3.1786,115451.0],["1998-01-06",3.1786,3.199,3.1037,3.1037,61198.0],["1998-01-07",3.1037,3.1037,3.0629,3.0901,521267.0],["1998-01-08",3.0901,3.1241,3.0833,3.0969,43403.0],["1998-01-09",3.0969,3.0969,3.0356,3.0765,79861.0],["1998-01-12",3.0629,3.1037,3.0084,3.1037,71181.0],["1998-01-13",3.0856,3.1219,3.0402,3.0765,55013.0],["1998-01-14",3.0946,3.1672,3.0946,3.14,40365.0],["1998-01-15",3.1582,3.2308,3.14,3.2126,44271.0],["1998-01-16",3.2398,3.3034,3.2398,3.2943,78776.0],["1998-01-20",3.258,3.4213,3.1672,3.3941,118815.0],["1998-01-21",3.3941,3.503,3.3941,3.503,81055.0],["1998-01-22",3.4849,3.5665,3.4304,3.5575,82357.0],["1998-01-23",3.5575,3.6482,3.5575,3.6482,89518.0],["1998-01-26",3.6391,3.739,3.6391,3.6664,134766.0],["1998-01-27",3.6301,3.6391,3.503,3.503,133138.0],["1998-01-28",3.4849,3.5302,3.4395,3.5302,69987.0],["1998-01-29",3.503,3.5121,3.4213,3.4304,138346.0],["1998-01-30",3.4304,3.4395,3.3397,3.3487,106771.0],["1998-02-02",3.3669,3.3941,2.9676,2.9948,258138.0],["1998-02-03",2.9767,3.0856,2.8859,2.9313,265951.0],["1998-02-04",2.9585,3.1672,2.9585,3.1582,157552.0],["1998-02-05",3.1945,3.2852,3.1945,3.2671,127930.0],["1998-02-06",3.2852,3.3578,3.2308,3.258,119792.0],["1998-02-09",3.2671,3.2671,3.14,3.14,125651.0],["1998-02-10",3.1491,3.1491,3.0856,3.0946,686849.0],["1998-02-11",3.1275,3.1458,3.0909,3.1183,193685.0],["1998-02-12",3.1183,3.1458,3.1183,3.1366,149740.0],["1998-02-13",3.1458,3.1458,3.1092,3.1366,147461.0],["1998-02-17",3.1366,3.2006,3.1275,3.2006,171875.0],["1998-02-18",3.2006,3.2372,3.1732,3.2372,212240.0],["1998-02-19",3.2464,3.2464,3.1732,3.2281,332031.0],["1998-02-20",3.2189,3.2189,3.1824,3.1824,161133.0],["1998-02-23",3.1824,3.1824,3.1092,3.1275,78776.0],["1998-02-24",3.1366,3.1366,3.1183,3.1366,77799.0],["1998-02-25",3.1183,3.1549,3.1092,3.1549,89193.0],["1998-02-26",3.1641,3.1732,3.1366,3.1732,30273.0],["1998-02-27",3.2098,3.2098,3.1824,3.2098,71940.0],["1998-03-02",3.2189,3.2647,3.2098,3.2647,101562.0],["1998-03-03",3.2647,3.2647,3.1915,3.2189,78451.0],["1998-03-04",3.2189,3.2372,3.1824,3.1824,69661.0],["1998-03-05",3.1732,3.1732,3.1092,3.1092,40365.0],["1998-03-06",3.1092,3.1458,3.1092,3.1183,91146.0],["1998-03-09",3.1183,3.1275,3.0726,3.0909,50456.0],["1998-03-10",3.0818,3.1,3.036,3.0452,122721.0],["1998-03-11",3.0452,3.0452,2.9446,3.0177,215169.0],["1998-03-12",3.0086,3.036,2.9903,2.9995,43945.0],["1998-03-13",2.9903,2.9903,2.9263,2.9446,124023.0],["1998-03-16",2.972,2.9812,2.9537,2.972,110677.0],["1998-03-17",2.9812,2.9903,2.8989,2.8989,115234.0],["1998-03-18",2.8714,2.9995,2.8623,2.9995,96029.0],["1998-03-19",2.9903,3.0909,2.9903,3.0635,115560.0],["1998-03-20",3.0635,3.1366,3.0269,3.1001,111328.0],["1998-03-23",3.1092,3.1092,3.036,3.0452,49805.0],["1998-03-24",3.0452,3.1641,3.0269,3.1001,87240.0],["1998-03-25",3.1275,3.1366,3.1092,3.1092,43294.0],["1998-03-26",3.0909,3.1092,3.0177,3.0177,54687.0],["1998-03-27",2.9995,3.1366,2.9903,3.1366,61523.0],["1998-03-30",3.2098,3.2098,3.1366,3.1549,108073.0],["1998-03-31",3.1366,3.1549,3.1001,3.1549,60547.0],["1998-04-01",3.1549,3.1915,3.1,3.1915,113607.0],["1998-04-02",3.1732,3.3012,3.1732,3.2647,233398.0],["1998-04-03",3.2281,3.2647,3.1824,3.2006,99284.0],["1998-04-06",3.2006,3.2006,3.0818,3.0909,67708.0],["1998-04-07",3.0818,3.1732,3.0818,3.0909,71940.0],["1998-04-08",3.1,3.1275,3.0635,3.0635,57292.0],["1998-04-09",3.0452,3.0818,3.0269,3.0452,93099.0],["1998-04-13",3.0543,3.1001,2.9995,3.1001,65104.0],["1998-04-14",3.1183,3.2189,3.1183,3.1641,97656.0],["1998-04-15",3.1549,3.1641,3.0635,3.0726,72591.0],["1998-04-16",3.0543,3.0726,2.9537,2.9629,123372.0],["1998-04-17",2.9446,3.0635,2.9446,3.0635,76823.0],["1998-04-20",3.0726,3.0818,3.0452,3.0726,55339.0],["1998-04-21",3.0726,3.0818,2.972,2.9995,93750.0],["1998-04-22",2.9903,3.0269,2.9903,3.0177,30273.0],["1998-04-23",3.0269,3.0452,2.908,2.9446,78451.0],["1998-04-24",2.9629,2.972,2.8531,2.8531,125326.0],["1998-04-27",2.8531,2.8806,2.8531,2.8714,107096.0],["1998-04-28",2.8989,2.9263,2.8989,2.9263,56966.0],["1998-04-29",2.9263,3.0086,2.9263,2.9995,58594.0],["1998-04-30",2.9995,3.1183,2.9995,3.0909,100586.0],["1998-05-01",3.0909,3.1549,3.0909,3.1275,94727.0],["1998-05-04",3.1458,3.2281,3.1366,3.2189,63802.0],["1998-05-05",3.2189,3.2372,3.1458,3.1549,90820.0],["1998-05-06",3.1915,3.2006,3.1549,3.1824,81055.0],["1998-05-07",3.2189,3.2189,3.1824,3.2098,65104.0],["1998-05-08",3.1824,3.2006,3.1641,3.1732,38411.0],["1998-05-11",3.1787,3.1971,3.0681,3.0865,75195.0],["1998-05-12",3.0773,3.0865,3.0589,3.0773,51107.0],["1998-05-13",3.0589,3.0865,3.0589,3.0773,55339.0],["1998-05-14",3.0865,3.0865,3.0589,3.0773,25065.0],["1998-05-15",3.0681,3.0681,3.0312,3.0312,32552.0],["1998-05-18",3.022,3.022,2.8378,2.8746,114258.0],["1998-05-19",2.893,2.9944,2.893,2.9483,85612.0],["1998-05-20",2.976,2.976,2.9023,2.9575,61523.0],["1998-05-21",2.9299,3.022,2.9207,2.9944,127279.0],["1998-05-22",3.0128,3.022,2.9207,2.9575,41667.0],["1998-05-26",2.9299,2.9391,2.8193,2.8193,56966.0],["1998-05-27",2.8285,2.847,2.8193,2.8193,56315.0],["1998-05-28",2.8193,2.8654,2.8193,2.847,67057.0],["1998-05-29",2.8562,2.9023,2.847,2.9023,74219.0],["1998-06-01",2.9023,2.9023,2.8285,2.8562,73242.0],["1998-06-02",2.8562,2.8562,2.8285,2.8285,127279.0],["1998-06-03",2.8378,2.8378,2.7825,2.8101,98958.0],["1998-06-04",2.8193,2.8285,2.8101,2.8101,51758.0],["1998-06-05",2.8193,2.847,2.8101,2.847,53060.0],["1998-06-08",2.8562,2.9299,2.847,2.9115,144206.0],["1998-06-09",2.9115,2.9483,2.893,2.9391,66406.0],["1998-06-10",2.9391,2.976,2.9299,2.9483,84310.0],["1998-06-11",2.9299,2.9299,2.9115,2.9299,70964.0],["1998-06-12",2.9299,3.022,2.9023,3.022,86263.0],["1998-06-15",3.0497,3.0773,3.022,3.0773,40365.0],["1998-06-16",3.0773,3.0957,3.022,3.0497,68359.0],["1998-06-17",3.0589,3.0957,3.0589,3.0681,55664.0],["1998-06-18",3.0681,3.0773,3.022,3.0312,30273.0],["1998-06-19",3.0405,3.0773,3.0128,3.0312,1328776.0],["1998-06-22",3.022,3.022,2.9852,2.9852,25391.0],["1998-06-23",2.976,2.9944,2.9483,2.9852,165690.0],["1998-06-24",2.9852,3.0589,2.9668,3.0589,68359.0],["1998-06-25",3.0589,3.0957,3.0589,3.0957,57617.0],["1998-06-26",3.0957,3.0957,3.0589,3.0773,51107.0],["1998-06-29",3.0957,3.0957,3.0589,3.0681,75195.0],["1998-06-30",3.0589,3.2432,3.0589,3.2247,256185.0],["1998-07-01",3.2247,3.2339,3.1694,3.1787,83008.0],["1998-07-02",3.1787,3.2063,3.1787,3.2063,87565.0],["1998-07-06",3.2155,3.2247,3.2155,3.2155,63151.0],["1998-07-07",3.2063,3.2063,3.1142,3.151,105794.0],["1998-07-08",3.1787,3.1787,3.1142,3.1418,30924.0],["1998-07-09",3.1602,3.2339,3.1602,3.2339,36784.0],["1998-07-10",3.2155,3.2339,3.2155,3.2155,46549.0],["1998-07-13",3.2247,3.2339,3.2247,3.2339,47852.0],["1998-07-14",3.2339,3.2339,3.2247,3.2339,77474.0],["1998-07-15",3.2247,3.2339,3.1971,3.2155,29948.0],["1998-07-16",3.2155,3.2155,3.1879,3.1971,18555.0],["1998-07-17",3.2063,3.2063,3.1879,3.2063,62826.0],["1998-07-20",3.2063,3.2063,3.1694,3.1787,46224.0],["1998-07-21",3.1787,3.1787,3.1326,3.151,104167.0],["1998-07-22",3.151,3.151,3.105,3.1234,106771.0],["1998-07-23",3.1234,3.1234,3.0312,3.0589,97982.0],["1998-07-24",3.0773,3.1142,3.0497,3.0957,74219.0],["1998-07-27",3.0681,3.0957,3.0589,3.0865,56641.0],["1998-07-28",3.0865,3.0957,3.022,3.0497,59896.0],["1998-07-29",3.0681,3.0957,3.0681,3.0865,48828.0],["1998-07-30",3.0957,3.1234,3.0865,3.1234,107422.0],["1998-07-31",3.1234,3.2155,3.105,3.151,87240.0],["1998-08-03",3.1602,3.1602,3.1234,3.1326,106771.0],["1998-08-04",3.1418,3.1602,3.105,3.151,119141.0],["1998-08-05",3.151,3.1694,3.1234,3.1694,103516.0],["1998-08-06",3.1694,3.2432,3.1694,3.2339,79102.0],["1998-08-07",3.2432,3.28,3.2339,3.2616,113932.0],["1998-08-10",3.2708,3.2984,3.2616,3.2892,48177.0],["1998-08-11",3.2616,3.2616,3.0589,3.2063,140299.0],["1998-08-12",3.2155,3.4551,3.2155,3.4551,232747.0],["1998-08-13",3.4432,3.4896,3.4153,3.4896,149740.0],["1998-08-14",3.4896,3.5731,3.4896,3.5638,115234.0],["1998-08-17",3.5638,3.6752,3.5638,3.6752,180664.0],["1998-08-18",3.6752,3.7773,3.6752,3.768,225586.0],["1998-08-19",3.768,3.7866,3.601,3.6288,93099.0],["1998-08-20",3.6288,3.6288,3.4989,3.4989,56641.0],["1998-08-21",3.4989,3.5267,3.3782,3.4896,126628.0],["1998-08-24",3.4989,3.6381,3.4989,3.6288,154622.0],["1998-08-25",3.6195,3.7402,3.6195,3.7216,116862.0],["1998-08-26",3.7123,3.8144,3.7123,3.7866,134115.0],["1998-08-27",3.7309,3.7402,3.7123,3.7216,153320.0],["1998-08-28",3.7123,3.8237,3.7123,3.8237,117839.0],["1998-08-31",3.8423,3.8794,3.7587,3.7773,302083.0],["1998-09-01",3.7959,4.0,3.7959,4.0,190104.0],["1998-09-02",3.9908,4.1021,3.9072,3.9165,259766.0],["1998-09-03",3.8979,3.8979,3.8608,3.8794,153971.0],["1998-09-04",3.8794,3.9072,3.8608,3.8979,79427.0],["1998-09-08",3.8794,3.9815,3.8794,3.9815,116536.0],["1998-09-09",3.9722,3.9815,3.9258,3.9351,55664.0],["1998-09-10",3.8608,3.8887,3.7959,3.8794,116211.0],["1998-09-11",3.8887,3.9444,3.8794,3.9444,73568.0],["1998-09-14",3.9351,3.9722,3.7866,3.833,68685.0],["1998-09-15",3.8237,3.8979,3.8051,3.8979,220703.0],["1998-09-16",3.9165,3.9165,3.8237,3.833,58919.0],["1998-09-17",3.833,3.8515,3.7866,3.8144,92448.0],["1998-09-18",3.8979,4.0279,3.8979,4.0279,143229.0],["1998-09-21",4.0279,4.0279,3.9722,3.9908,72917.0],["1998-09-22",4.0093,4.1392,4.0093,4.1114,126628.0],["1998-09-23",4.0928,4.1857,4.0836,4.13,206380.0],["1998-09-24",4.1207,4.1207,4.0093,4.0279,83008.0],["1998-09-25",4.0186,4.0372,3.9351,4.0372,128906.0],["1998-09-28",4.0557,4.1114,4.0557,4.0836,176107.0],["1998-09-29",4.0928,4.0928,4.0186,4.0186,50130.0],["1998-09-30",4.0186,4.0186,3.9351,3.9815,61198.0],["1998-10-01",3.9629,3.9815,3.9629,3.9629,82031.0],["1998-10-02",3.9536,3.9536,3.8237,3.8515,64779.0],["1998-10-05",3.8608,4.0186,3.8608,3.9444,70638.0],["1998-10-06",3.9629,4.0,3.9629,3.9815,58919.0],["1998-10-07",3.9815,3.9908,3.7866,3.8144,68685.0],["1998-10-08",3.8051,3.8051,3.5917,3.601,101562.0],["1998-10-09",3.601,3.601,3.4153,3.4246,131510.0],["1998-10-12",3.4432,3.5824,3.4432,3.5731,86589.0],["1998-10-13",3.5731,3.5917,3.5731,3.5824,25391.0],["1998-10-14",3.5824,3.6195,3.5638,3.5731,68359.0],["1998-10-15",3.5453,3.5453,3.4896,3.5082,113281.0],["1998-10-16",3.5082,3.5824,3.5082,3.5731,79753.0],["1998-10-19",3.5731,3.7031,3.5731,3.6938,82031.0],["1998-10-20",3.7309,3.7866,3.7309,3.7587,158203.0],["1998-10-21",3.7587,3.768,3.6659,3.6659,151367.0],["1998-10-22",3.6752,3.6752,3.6381,3.6566,47526.0],["1998-10-23",3.6566,3.6659,3.6566,3.6566,69336.0],["1998-10-26",3.6566,3.6566,3.601,3.6102,41992.0],["1998-10-27",3.6102,3.6102,3.5638,3.5638,46875.0],["1998-10-28",3.5638,3.5731,3.5082,3.5453,219076.0],["1998-10-29",3.5267,3.5453,3.5082,3.5082,73568.0],["1998-10-30",3.536,3.6659,3.536,3.6474,102214.0],["1998-11-02",3.6381,3.7495,3.6381,3.7495,72591.0],["1998-11-03",3.7402,3.8423,3.7402,3.8423,94076.0],["1998-11-04",3.833,3.9258,3.833,3.9072,23437.0],["1998-11-05",3.9629,3.9815,3.9444,3.9629,138021.0],["1998-11-06",3.9229,4.007,3.9229,3.9883,53385.0],["1998-11-09",3.979,3.979,3.9229,3.9323,21159.0],["1998-11-10",3.9323,4.1191,3.9136,4.1191,84310.0],["1998-11-11",4.1191,4.1378,4.1004,4.1097,35807.0],["1998-11-12",4.1097,4.1471,4.1004,4.1097,53385.0],["1998-11-13",4.0911,4.0911,3.979,3.979,109375.0],["1998-11-16",3.9696,3.9696,3.9043,3.9043,60872.0],["1998-11-17",3.9136,3.9416,3.8669,3.9229,47526.0],["1998-11-18",3.9323,3.951,3.8389,3.8669,51432.0],["1998-11-19",3.8669,3.8669,3.8015,3.8202,170247.0],["1998-11-20",3.7922,3.8109,3.7828,3.8109,40365.0],["1998-11-23",3.8109,3.8109,3.7828,3.8015,61849.0],["1998-11-24",3.7828,3.8295,3.7828,3.8015,121094.0],["1998-11-25",3.8295,3.8295,3.7828,3.7922,54687.0],["1998-11-27",3.7828,3.8202,3.7828,3.8015,26042.0],["1998-11-30",3.8015,3.8015,3.7455,3.7828,67057.0],["1998-12-01",3.7455,3.8202,3.7455,3.7922,136719.0],["1998-12-02",3.8202,3.8202,3.7642,3.7642,101888.0],["1998-12-03",3.7548,3.8389,3.7455,3.8295,117513.0],["1998-12-04",3.8669,3.9323,3.8389,3.9323,72917.0],["1998-12-07",3.9136,4.007,3.9043,4.007,42969.0],["1998-12-08",4.007,4.1471,3.9977,4.1378,65430.0],["1998-12-09",4.1564,4.2125,4.1004,4.1938,72266.0],["1998-12-10",4.1938,4.2125,4.1564,4.1564,125326.0],["1998-12-11",4.1471,4.1751,4.1471,4.1658,63802.0],["1998-12-14",4.1658,4.1845,4.1097,4.1191,35482.0],["1998-12-15",4.0911,4.1564,4.0911,4.1191,134766.0],["1998-12-16",4.1191,4.1191,3.9883,3.9883,113932.0],["1998-12-17",3.979,4.0163,3.9603,3.9883,85286.0],["1998-12-18",4.007,4.1471,3.9883,4.1471,71615.0],["1998-12-21",4.1658,4.1938,4.1378,4.1658,28971.0],["1998-12-22",4.1564,4.2218,4.1564,4.2218,70964.0],["1998-12-23",4.2218,4.2405,4.1845,4.2218,39714.0],["1998-12-24",4.1845,4.2405,4.1845,4.2218,52409.0],["1998-12-28",4.2218,4.2966,4.2218,4.2779,56641.0],["1998-12-29",4.2592,4.3619,4.2592,4.3246,56966.0],["1998-12-30",4.3619,4.474,4.3619,4.446,71615.0],["1998-12-31",4.446,4.4927,4.418,4.418,92773.0],["1999-01-04",4.418,4.446,4.3433,4.3433,113281.0],["1999-01-05",4.3246,4.3619,4.3152,4.3152,41667.0],["1999-01-06",4.3246,4.3246,4.2499,4.2499,46224.0],["1999-01-07",4.2218,4.2498,4.1845,4.1938,29948.0],["1999-01-08",4.2125,4.3059,4.1938,4.2965,53711.0],["1999-01-11",4.2779,4.2779,4.1751,4.1845,22786.0],["1999-01-12",4.2031,4.2592,4.1845,4.2312,46224.0],["1999-01-13",4.2031,4.2592,4.1471,4.1564,60221.0],["1999-01-14",4.1751,4.1751,4.1004,4.1097,64453.0],["1999-01-15",4.0817,4.1471,4.035,4.063,69010.0],["1999-01-19",4.0911,4.1564,4.0911,4.0911,42969.0],["1999-01-20",4.1097,4.1097,4.035,4.0537,33529.0],["1999-01-21",4.063,4.063,3.951,3.9977,46549.0],["1999-01-22",3.979,3.979,3.9323,3.9416,25391.0],["1999-01-25",3.9229,3.9323,3.8482,3.8856,31250.0],["1999-01-26",3.8669,3.8856,3.8482,3.8669,67708.0],["1999-01-27",3.8389,3.8389,3.7455,3.7642,36784.0],["1999-01-28",3.7455,3.7642,3.6894,3.7361,138021.0],["1999-01-29",3.7361,3.7922,3.7361,3.7922,52734.0],["1999-02-01",3.7922,3.7922,3.7361,3.7455,72266.0],["1999-02-02",3.7361,3.7361,3.6614,3.6988,54362.0],["1999-02-03",3.7081,3.7361,3.6988,3.7175,79427.0],["1999-02-04",3.7175,3.7175,3.6427,3.6614,97982.0],["1999-02-05",3.6614,3.7175,3.6614,3.7081,108073.0],["1999-02-08",3.6961,3.6961,3.6679,3.6679,44271.0],["1999-02-09",3.6679,3.6679,3.5926,3.6585,50130.0],["1999-02-10",3.6396,3.6585,3.6114,3.6302,68034.0],["1999-02-11",3.649,3.649,3.6114,3.6302,113281.0],["1999-02-12",3.6114,3.6114,3.5738,3.5832,101562.0],["1999-02-16",3.5926,3.602,3.5738,3.602,241536.0],["1999-02-17",3.602,3.602,3.555,3.555,171224.0],["1999-02-18",3.5832,3.5926,3.5456,3.555,89193.0],["1999-02-19",3.5644,3.5738,3.555,3.5738,136393.0],["1999-02-22",3.5644,3.5644,3.555,3.5644,68034.0],["1999-02-23",3.5362,3.5362,3.3481,3.3857,199544.0],["1999-02-24",3.3481,3.3481,3.2823,3.2823,172852.0],["1999-02-25",3.2823,3.2823,3.2352,3.2729,176107.0],["1999-02-26",3.2729,3.2917,3.2446,3.2446,200195.0],["1999-03-01",3.2446,3.2446,3.1976,3.1976,152669.0],["1999-03-02",3.2164,3.2164,3.1788,3.1976,327799.0],["1999-03-03",3.2164,3.2823,3.2164,3.2729,337891.0],["1999-03-04",3.2823,3.3105,3.2729,3.3011,149740.0],["1999-03-05",3.3387,3.3951,3.3105,3.3105,186849.0],["1999-03-08",3.3387,3.3857,3.3293,3.3763,389648.0],["1999-03-09",3.3669,3.3763,3.3387,3.3763,344727.0],["1999-03-10",3.3763,3.3951,3.3199,3.3669,273112.0],["1999-03-11",3.3669,3.3669,3.1694,3.1976,165039.0],["1999-03-12",3.2164,3.2352,3.1882,3.1882,230469.0],["1999-03-15",3.1882,3.1976,3.1224,3.1318,161784.0],["1999-03-16",3.1036,3.113,2.9719,3.0283,443359.0],["1999-03-17",3.0283,3.16,2.9907,3.1412,257487.0],["1999-03-18",3.16,3.254,3.16,3.207,208333.0],["1999-03-19",3.2352,3.3481,3.2258,3.3011,459635.0],["1999-03-22",3.3387,3.4798,3.3199,3.461,467122.0],["1999-03-23",3.4986,3.4986,3.4045,3.4233,326497.0],["1999-03-24",3.4233,3.4233,3.2823,3.3011,121094.0],["1999-03-25",3.3105,3.3105,3.1788,3.2729,151367.0],["1999-03-26",3.254,3.3857,3.2258,3.3387,86914.0],["1999-03-29",3.3199,3.3199,3.1694,3.207,156901.0],["1999-03-30",3.1882,3.2917,3.1694,3.2917,216471.0],["1999-03-31",3.3105,3.4139,3.3105,3.4139,176758.0],["1999-04-01",3.4045,3.4045,3.3481,3.4045,152669.0],["1999-04-05",3.3481,3.4327,3.3481,3.4327,207031.0],["1999-04-06",3.4515,3.4515,3.4045,3.4233,98633.0],["1999-04-07",3.4327,3.4798,3.3951,3.461,191732.0],["1999-04-08",3.461,3.4986,3.3857,3.4798,247721.0],["1999-04-09",3.508,3.7431,3.508,3.7337,383464.0],["1999-04-12",3.7149,3.7149,3.6208,3.649,177409.0],["1999-04-13",3.6396,3.6679,3.5738,3.6114,143880.0],["1999-04-14",3.602,3.7807,3.5644,3.7713,252930.0],["1999-04-15",3.7619,3.7995,3.7149,3.7995,260742.0],["1999-04-16",3.7901,3.8748,3.7901,3.8748,436849.0],["1999-04-19",3.856,3.8654,3.6961,3.7525,212891.0],["1999-04-20",3.7431,3.7807,3.6396,3.7807,143880.0],["1999-04-21",3.7807,3.7901,3.6961,3.7901,93424.0],["1999-04-22",3.7807,3.7807,3.6867,3.7619,143880.0],["1999-04-23",3.7337,3.7431,3.6302,3.6867,210937.0],["1999-04-26",3.6961,3.6961,3.5644,3.5738,100260.0],["1999-04-27",3.5456,3.5456,3.4986,3.5362,159831.0],["1999-04-28",3.508,3.508,3.4233,3.4233,138997.0],["1999-04-29",3.4421,3.4704,3.4327,3.4515,80404.0],["1999-04-30",3.4421,3.461,3.3951,3.3951,182943.0],["1999-05-03",3.3951,3.4798,3.3387,3.461,221029.0],["1999-05-04",3.4798,3.508,3.461,3.4798,179687.0],["1999-05-05",3.508,3.508,3.3669,3.3857,81380.0],["1999-05-06",3.3857,3.3857,3.2917,3.3105,141602.0],["1999-05-07",3.2917,3.4045,3.2917,3.3199,170247.0],["1999-05-10",3.3172,3.5257,3.3172,3.5257,251953.0],["1999-05-11",3.5068,3.5068,3.4404,3.4689,53711.0],["1999-05-12",3.4499,3.4689,3.412,3.431,63477.0],["1999-05-13",3.431,3.4878,3.4215,3.4689,92122.0],["1999-05-14",3.4689,3.5068,3.431,3.4594,107747.0],["1999-05-17",3.4689,3.4689,3.3931,3.4499,120443.0],["1999-05-18",3.431,3.4689,3.4215,3.4689,115885.0],["1999-05-19",3.4499,3.4973,3.431,3.4973,171224.0],["1999-05-20",3.4878,3.7437,3.4878,3.7058,160156.0],["1999-05-21",3.6869,3.6963,3.5352,3.5731,140625.0],["1999-05-24",3.5921,3.6205,3.5257,3.5447,50781.0],["1999-05-25",3.5636,3.5636,3.4499,3.4689,83659.0],["1999-05-26",3.5068,3.5068,3.393,3.4025,94076.0],["1999-05-27",3.393,3.4025,3.2319,3.3172,164714.0],["1999-05-28",3.3172,3.4025,3.3077,3.3362,164714.0],["1999-06-01",3.431,3.4783,3.393,3.4783,106120.0],["1999-06-02",3.5068,3.5352,3.4594,3.4783,97005.0],["1999-06-03",3.4973,3.4973,3.412,3.412,167643.0],["1999-06-04",3.4215,3.4784,3.412,3.4404,251953.0],["1999-06-07",3.4215,3.4783,3.393,3.4689,94401.0],["1999-06-08",3.4973,3.5163,3.4499,3.4689,79102.0],["1999-06-09",3.4878,3.5068,3.4499,3.4499,55664.0],["1999-06-10",3.4499,3.4499,3.3741,3.4025,94727.0],["1999-06-11",3.393,3.393,3.3172,3.3362,135091.0],["1999-06-14",3.3551,3.3551,3.2793,3.2983,80078.0],["1999-06-15",3.2983,3.3836,3.2793,3.3741,198568.0],["1999-06-16",3.3457,3.4499,3.3172,3.4499,141276.0],["1999-06-17",3.4215,3.4878,3.4215,3.4878,173828.0],["1999-06-18",3.5637,3.5637,3.4973,3.5257,172201.0],["1999-06-21",3.5257,3.5542,3.4878,3.5542,100911.0],["1999-06-22",3.5637,3.5637,3.4878,3.5163,112630.0],["1999-06-23",3.5542,3.5542,3.5068,3.5352,66406.0],["1999-06-24",3.5542,3.5542,3.4689,3.5163,76497.0],["1999-06-25",3.5447,3.5731,3.4878,3.5068,146810.0],["1999-06-28",3.5447,3.5921,3.5068,3.5068,115885.0],["1999-06-29",3.5068,3.5068,3.4878,3.4878,160156.0],["1999-06-30",3.4878,3.4973,3.4878,3.4973,150391.0],["1999-07-01",3.4878,3.5257,3.4689,3.4878,153320.0],["1999-07-02",3.4783,3.5447,3.4783,3.5447,111328.0],["1999-07-06",3.5068,3.5068,3.431,3.431,223633.0],["1999-07-07",3.3551,3.3931,3.3551,3.3836,153646.0],["1999-07-08",3.393,3.393,3.3172,3.3457,80729.0],["1999-07-09",3.3551,3.4025,3.3457,3.4025,71615.0],["1999-07-12",3.4215,3.5352,3.4215,3.4973,192057.0],["1999-07-13",3.4878,3.5447,3.4878,3.5068,106120.0],["1999-07-14",3.5447,3.6395,3.4973,3.5921,150716.0],["1999-07-15",3.6016,3.7058,3.6016,3.6963,229492.0],["1999-07-16",3.7058,3.7342,3.6584,3.7248,103516.0],["1999-07-19",3.7058,3.7248,3.5352,3.5637,261719.0],["1999-07-20",3.6016,3.6016,3.4689,3.4878,188477.0],["1999-07-21",3.4878,3.4878,3.3646,3.4404,181966.0],["1999-07-22",3.431,3.4499,3.412,3.431,91471.0],["1999-07-23",3.4215,3.4783,3.4215,3.431,169596.0],["1999-07-26",3.431,3.431,3.3077,3.3172,109049.0],["1999-07-27",3.3172,3.3362,3.2509,3.2509,207682.0],["1999-07-28",3.2604,3.4689,3.2414,3.4499,249674.0],["1999-07-29",3.4499,3.4783,3.412,3.4783,197591.0],["1999-07-30",3.4594,3.4783,3.4404,3.4689,95052.0],["1999-08-02",3.4499,3.5068,3.4499,3.4878,141276.0],["1999-08-03",3.4878,3.5068,3.4499,3.4973,64779.0],["1999-08-04",3.4878,3.4878,3.412,3.4499,75521.0],["1999-08-05",3.431,3.4594,3.3836,3.4404,112305.0],["1999-08-06",3.4215,3.4404,3.3931,3.4404,176758.0],["1999-08-09",3.4025,3.412,3.3457,3.3551,111654.0],["1999-08-10",3.3646,3.4499,3.3551,3.431,178711.0],["1999-08-11",3.3931,3.4025,3.3457,3.3646,72917.0],["1999-08-12",3.3551,3.3741,3.3362,3.3741,92122.0],["1999-08-13",3.3825,3.4016,3.3252,3.3443,113932.0],["1999-08-16",3.3634,3.3634,3.287,3.2965,121745.0],["1999-08-17",3.2965,3.3252,3.2296,3.2822,129883.0],["1999-08-18",3.2678,3.4398,3.2583,3.3634,159180.0],["1999-08-19",3.3634,3.5545,3.3634,3.5545,191081.0],["1999-08-20",3.5927,3.7456,3.5736,3.7265,308268.0],["1999-08-23",3.7456,3.8698,3.7265,3.822,377279.0],["1999-08-24",3.8411,3.8603,3.8029,3.822,230794.0],["1999-08-25",3.822,3.8411,3.7934,3.8316,154297.0],["1999-08-26",3.7934,3.8029,3.7456,3.7838,108398.0],["1999-08-27",3.7838,3.8125,3.7074,3.7074,163411.0],["1999-08-30",3.7265,3.7551,3.6692,3.6787,104818.0],["1999-08-31",3.6118,3.6214,3.4589,3.5449,257161.0],["1999-09-01",3.5354,3.6787,3.5354,3.6214,129557.0],["1999-09-02",3.65,3.7074,3.5927,3.6883,83008.0],["1999-09-03",3.6692,3.7169,3.6692,3.7169,86263.0],["1999-09-07",3.736,3.7647,3.7169,3.7552,76172.0],["1999-09-08",3.736,3.7456,3.7074,3.7169,120443.0],["1999-09-09",3.6978,3.7169,3.6692,3.6787,63802.0],["1999-09-10",3.6787,3.7647,3.6692,3.7647,111003.0],["1999-09-13",3.7743,3.7838,3.6883,3.6978,69336.0],["1999-09-14",3.7169,3.7169,3.564,3.5736,124023.0],["1999-09-15",3.564,3.6214,3.5545,3.5832,113281.0],["1999-09-16",3.564,3.6118,3.5545,3.6118,73568.0],["1999-09-17",3.5927,3.5927,3.5354,3.5545,109049.0],["1999-09-20",3.5354,3.6214,3.5354,3.5545,150716.0],["1999-09-21",3.5354,3.6023,3.5163,3.5736,145833.0],["1999-09-22",3.5832,3.5832,3.5163,3.5354,56966.0],["1999-09-23",3.5641,3.5927,3.5545,3.5545,52409.0],["1999-09-24",3.564,3.5736,3.4781,3.4876,121419.0],["1999-09-27",3.4781,3.5736,3.4781,3.5736,66732.0],["1999-09-28",3.564,3.5927,3.5545,3.5832,105143.0],["1999-09-29",3.5641,3.5832,3.5545,3.5641,104167.0],["1999-09-30",3.5449,3.6023,3.5449,3.6023,170247.0],["1999-10-01",3.5832,3.5927,3.4972,3.4972,103190.0],["1999-10-04",3.5067,3.5354,3.4589,3.4589,115234.0],["1999-10-05",3.4589,3.4876,3.3634,3.3634,159831.0],["1999-10-06",3.3825,3.4781,3.3634,3.4685,100260.0],["1999-10-07",3.4685,3.4972,3.4589,3.4876,86589.0],["1999-10-08",3.4685,3.5163,3.4685,3.5163,70964.0],["1999-10-11",3.4876,3.4972,3.4685,3.4781,58919.0],["1999-10-12",3.4876,3.5067,3.4494,3.4494,79753.0],["1999-10-13",3.4303,3.4303,3.3634,3.3825,61523.0],["1999-10-14",3.3634,3.3634,3.287,3.3061,129883.0],["1999-10-15",3.287,3.3634,3.2487,3.3634,143880.0],["1999-10-18",3.3729,3.4112,3.3347,3.3443,65430.0],["1999-10-19",3.3061,3.3347,3.2583,3.2965,105469.0],["1999-10-20",3.3061,3.3825,3.3061,3.3825,45898.0],["1999-10-21",3.3634,3.3825,3.3443,3.3634,59896.0],["1999-10-22",3.3443,3.3634,3.2774,3.3634,106445.0],["1999-10-25",3.3443,3.3634,3.2965,3.3443,114909.0],["1999-10-26",3.3443,3.3634,3.2487,3.2774,125326.0],["1999-10-27",3.2678,3.4016,3.2583,3.3729,258789.0],["1999-10-28",3.3443,3.5163,3.3443,3.5163,159505.0],["1999-10-29",3.5163,3.5354,3.4876,3.5163,134115.0],["1999-11-01",3.5354,3.5545,3.5163,3.5258,87240.0],["1999-11-02",3.5163,3.5545,3.5163,3.5258,94076.0],["1999-11-03",3.5258,3.6118,3.5258,3.5927,131510.0],["1999-11-04",3.6214,3.6787,3.6214,3.6405,103190.0],["1999-11-05",3.6596,3.6978,3.6596,3.6787,75195.0],["1999-11-08",3.6596,3.6692,3.6214,3.6309,61849.0],["1999-11-09",3.649,3.649,3.5431,3.572,76172.0],["1999-11-10",3.5913,3.5913,3.5046,3.5624,77474.0],["1999-11-11",3.5624,3.5816,3.495,3.495,83659.0],["1999-11-12",3.495,3.5239,3.495,3.5046,112956.0],["1999-11-15",3.5239,3.5335,3.4757,3.5335,92773.0],["1999-11-16",3.5528,3.5528,3.4468,3.4854,111654.0],["1999-11-17",3.4468,3.4854,3.4468,3.4757,83659.0],["1999-11-18",3.4757,3.5046,3.4276,3.4372,110677.0],["1999-11-19",3.4372,3.4661,3.3794,3.3794,86589.0],["1999-11-22",3.3891,3.4372,3.3602,3.3987,133464.0],["1999-11-23",3.418,3.418,3.3506,3.3506,82031.0],["1999-11-24",3.3313,3.3698,3.3121,3.3698,82357.0],["1999-11-26",3.3506,3.4757,3.3506,3.4661,65755.0],["1999-11-29",3.4854,3.5816,3.4661,3.5816,204753.0],["1999-11-30",3.5624,3.5913,3.5046,3.5624,104818.0],["1999-12-01",3.6009,3.6298,3.5431,3.5624,117187.0],["1999-12-02",3.572,3.572,3.4276,3.4372,85612.0],["1999-12-03",3.4661,3.5239,3.4468,3.4757,123698.0],["1999-12-06",3.418,3.4468,3.3891,3.4083,195964.0],["1999-12-07",3.3891,3.495,3.3217,3.3217,264323.0],["1999-12-08",3.3313,3.3313,3.2543,3.3217,319010.0],["1999-12-09",3.3217,3.3217,3.1869,3.2158,220052.0],["1999-12-10",3.235,3.3121,3.235,3.3121,172201.0],["1999-12-13",3.3121,3.3794,3.2832,3.3698,121094.0],["1999-12-14",3.3987,3.4372,3.3217,3.418,173503.0],["1999-12-15",3.418,3.4276,3.3506,3.418,219401.0],["1999-12-16",3.3987,3.3987,3.2832,3.3024,78125.0],["1999-12-17",3.2832,3.2928,3.2158,3.235,178060.0],["1999-12-20",3.2254,3.2543,3.1773,3.1869,157878.0],["1999-12-21",3.2158,3.2832,3.2158,3.2832,94727.0],["1999-12-22",3.3217,3.3313,3.2639,3.2735,83008.0],["1999-12-23",3.2639,3.2639,3.1195,3.1195,109701.0],["1999-12-27",3.1291,3.2254,3.1195,3.2254,154297.0],["1999-12-28",3.2061,3.235,3.1773,3.1869,65430.0],["1999-12-29",3.2061,3.2254,3.1291,3.1869,81380.0],["1999-12-30",3.1773,3.2158,3.1099,3.1387,152018.0],["1999-12-31",3.1676,3.1965,3.158,3.1869,89844.0],["2000-01-03",3.1484,3.1676,3.004,3.1002,236979.0],["2000-01-04",3.0328,3.1387,3.0232,3.0714,111328.0],["2000-01-05",3.0425,3.1195,3.0328,3.0714,177734.0],["2000-01-06",3.0521,3.081,3.0425,3.0617,97005.0],["2000-01-07",3.0521,3.1869,3.0521,3.158,181966.0],["2000-01-10",3.081,3.158,3.0714,3.1195,202799.0],["2000-01-11",3.158,3.2639,3.1387,3.2158,187174.0],["2000-01-12",3.2061,3.2447,3.1676,3.2158,121419.0],["2000-01-13",3.235,3.3217,3.1387,3.3024,514648.0],["2000-01-14",3.2639,3.3409,3.235,3.2543,184570.0],["2000-01-18",3.2447,3.3121,3.235,3.2735,133789.0],["2000-01-19",3.2832,3.2928,3.2061,3.2928,149089.0],["2000-01-20",3.3024,3.3217,3.2061,3.3121,169271.0],["2000-01-21",3.2832,3.3217,3.235,3.2928,143880.0],["2000-01-24",3.2735,3.3891,3.2447,3.2832,183594.0],["2000-01-25",3.2543,3.3409,3.235,3.3217,314453.0],["2000-01-26",3.3217,3.3602,3.1869,3.2254,285807.0],["2000-01-27",3.2254,3.2735,3.1773,3.1773,94401.0],["2000-01-28",3.1773,3.2061,3.1387,3.1676,117187.0],["2000-01-31",3.158,3.2254,3.0906,3.0906,136719.0],["2000-02-01",3.0906,3.1484,3.0617,3.081,211589.0],["2000-02-02",3.0906,3.0906,2.9847,3.0328,156250.0],["2000-02-03",3.0328,3.0521,2.9943,3.0232,111979.0],["2000-02-04",3.0425,3.0425,2.9366,2.9558,155273.0],["2000-02-07",2.9751,2.9847,2.8788,2.898,209635.0],["2000-02-08",2.898,2.9558,2.8884,2.9558,187500.0],["2000-02-09",2.9269,3.0617,2.8595,2.9462,188477.0],["2000-02-10",2.9077,2.9173,2.8307,2.8692,162760.0],["2000-02-11",2.868,2.8874,2.7999,2.8194,166341.0],["2000-02-14",2.8097,2.8097,2.7222,2.7319,159180.0],["2000-02-15",2.7124,2.8291,2.7124,2.7999,184896.0],["2000-02-16",2.8194,2.8486,2.7805,2.8486,75521.0],["2000-02-17",2.8291,2.8583,2.8097,2.8194,100911.0],["2000-02-18",2.8291,2.8291,2.7805,2.7999,116211.0],["2000-02-22",2.7902,2.8486,2.7611,2.8486,186198.0],["2000-02-23",2.8291,2.8486,2.8097,2.8194,153971.0],["2000-02-24",2.7999,2.8097,2.6444,2.693,189128.0],["2000-02-25",2.7124,2.7999,2.693,2.7708,126628.0],["2000-02-28",2.7902,2.7999,2.7319,2.7611,178060.0],["2000-02-29",2.7708,2.8874,2.7611,2.8777,274089.0],["2000-03-01",2.8777,2.8777,2.7805,2.8194,144206.0],["2000-03-02",2.8486,2.8972,2.8194,2.868,127279.0],["2000-03-03",2.8486,2.8777,2.8291,2.8486,206380.0],["2000-03-06",2.868,2.8777,2.8291,2.8583,99609.0],["2000-03-07",2.8486,2.8486,2.6833,2.7513,176758.0],["2000-03-08",2.7124,2.7222,2.6444,2.6638,380859.0],["2000-03-09",2.6444,2.6444,2.5666,2.6249,412109.0],["2000-03-10",2.6055,2.6444,2.5861,2.6249,447591.0],["2000-03-13",2.5958,2.6347,2.5861,2.6249,350260.0],["2000-03-14",2.6347,2.7611,2.6249,2.7611,1292969.0],["2000-03-15",2.7708,2.936,2.7611,2.936,180990.0],["2000-03-16",2.936,2.9458,2.8486,2.936,156250.0],["2000-03-17",2.8874,2.9847,2.8874,2.936,107096.0],["2000-03-20",2.9458,2.9458,2.8972,2.9263,119792.0],["2000-03-21",2.8972,2.9458,2.8583,2.9263,172526.0],["2000-03-22",2.9263,2.936,2.7222,2.7999,209310.0],["2000-03-23",2.7805,2.8388,2.7708,2.7999,223958.0],["2000-03-24",2.8194,2.9263,2.8097,2.8972,195312.0],["2000-03-27",2.9166,2.9166,2.8388,2.868,417969.0],["2000-03-28",2.8486,2.8972,2.8486,2.868,246094.0],["2000-03-29",2.8874,2.8874,2.7902,2.7999,370443.0],["2000-03-30",2.7999,2.8486,2.7902,2.8388,143555.0],["2000-03-31",2.8388,2.9944,2.8194,2.8194,473958.0],["2000-04-03",2.8388,3.0624,2.8194,2.8194,341471.0],["2000-04-04",3.0624,3.1694,3.0333,3.1694,309896.0],["2000-04-05",3.1499,3.3638,3.1013,3.3347,331380.0],["2000-04-06",3.3347,3.3444,3.218,3.2374,192057.0],["2000-04-07",3.2374,3.4999,3.2277,3.4999,486654.0],["2000-04-10",3.5291,3.568,3.4902,3.5388,288086.0],["2000-04-11",3.5388,3.6069,3.5291,3.6069,225911.0],["2000-04-12",3.5777,3.6069,3.5583,3.5971,226237.0],["2000-04-13",3.5971,3.6069,3.5194,3.5388,97656.0],["2000-04-14",3.5388,3.6458,3.5388,3.6263,208333.0],["2000-04-17",3.6069,3.6555,3.5388,3.6555,397786.0],["2000-04-18",3.6458,3.7235,3.6263,3.7138,192057.0],["2000-04-19",3.7138,3.7527,3.6555,3.7333,176758.0],["2000-04-20",3.7333,3.7333,3.6749,3.6846,109701.0],["2000-04-24",3.6846,3.6846,3.6069,3.6749,187500.0],["2000-04-25",3.6652,3.7138,3.5971,3.7138,350260.0],["2000-04-26",3.7138,3.743,3.6652,3.743,160807.0],["2000-04-27",3.6944,3.7235,3.636,3.6749,127930.0],["2000-04-28",3.6749,3.7333,3.6458,3.7333,252604.0],["2000-05-01",3.7527,3.8305,3.6944,3.8305,256836.0],["2000-05-02",3.8305,3.8791,3.811,3.8791,436849.0],["2000-05-03",3.8402,3.8694,3.6652,3.6652,133138.0],["2000-05-04",3.6652,3.6846,3.6069,3.6846,74219.0],["2000-05-05",3.6652,3.7916,3.6652,3.7916,71289.0],["2000-05-08",3.7624,3.7721,3.568,3.636,95052.0],["2000-05-09",3.5583,3.636,3.5583,3.5777,166016.0],["2000-05-10",3.5777,3.5777,3.4513,3.4805,99609.0],["2000-05-11",3.4989,3.7537,3.4989,3.7537,126302.0],["2000-05-12",3.7341,3.7831,3.6851,3.7537,114258.0],["2000-05-15",3.7145,3.7145,3.6361,3.6949,78451.0],["2000-05-16",3.6851,3.7635,3.6655,3.7243,84961.0],["2000-05-17",3.7047,3.7243,3.4989,3.5283,111654.0],["2000-05-18",3.5185,3.6067,3.4989,3.5381,107422.0],["2000-05-19",3.5381,3.5381,3.4499,3.4695,179687.0],["2000-05-22",3.4597,3.5283,3.4205,3.4989,121419.0],["2000-05-23",3.4989,3.5087,3.4597,3.4793,81380.0],["2000-05-24",3.4597,3.5381,3.3911,3.5087,201497.0],["2000-05-25",3.4891,3.5381,3.4891,3.5185,70638.0],["2000-05-26",3.5185,3.6753,3.4695,3.6753,102539.0],["2000-05-30",3.6557,3.7831,3.6361,3.7831,197917.0],["2000-05-31",3.8027,3.8811,3.7831,3.8811,159831.0],["2000-06-01",3.8517,3.9105,3.7439,3.7439,200846.0],["2000-06-02",3.8223,3.8811,3.8125,3.8321,136393.0],["2000-06-05",3.8223,3.8419,3.6459,3.7047,84635.0],["2000-06-06",3.7243,3.7439,3.6557,3.7047,110352.0],["2000-06-07",3.7145,3.7145,3.6263,3.6753,55013.0],["2000-06-08",3.6459,3.6753,3.5577,3.5969,53711.0],["2000-06-09",3.5773,3.6753,3.5773,3.6655,89844.0],["2000-06-12",3.6753,3.7341,3.5577,3.5577,83333.0],["2000-06-13",3.5577,3.5871,3.4891,3.5871,92773.0],["2000-06-14",3.5969,3.6067,3.5283,3.5283,65755.0],["2000-06-15",3.5577,3.6753,3.5283,3.6753,163411.0],["2000-06-16",3.6949,3.6949,3.4597,3.4793,235677.0],["2000-06-19",3.4597,3.4891,3.2735,3.2833,182943.0],["2000-06-20",3.2735,3.3421,3.2245,3.2931,335612.0],["2000-06-21",3.2637,3.3323,3.2637,3.2931,145833.0],["2000-06-22",3.3127,3.3127,3.2147,3.2343,109701.0],["2000-06-23",3.2147,3.3715,3.1657,3.3715,236654.0],["2000-06-26",3.3519,3.3519,3.2637,3.2931,78451.0],["2000-06-27",3.2833,3.3519,3.2833,3.3323,97656.0],["2000-06-28",3.3421,3.4499,3.2931,3.4499,146484.0],["2000-06-29",3.4303,3.4499,3.4205,3.4303,57943.0],["2000-06-30",3.4303,3.4303,3.2122,3.2122,608724.0],["2000-07-03",3.2539,3.2735,3.1559,3.1657,102539.0],["2000-07-05",3.1559,3.2637,3.1363,3.2147,153971.0],["2000-07-06",3.2147,3.4009,3.1951,3.4009,118815.0],["2000-07-07",3.4009,3.4009,3.3029,3.3127,101888.0],["2000-07-10",3.3029,3.4009,3.3029,3.3127,95378.0],["2000-07-11",3.3323,3.3911,3.3323,3.3813,115234.0],["2000-07-12",3.3813,3.4107,3.3715,3.3911,70312.0],["2000-07-13",3.3911,3.4401,3.3911,3.4401,77148.0],["2000-07-14",3.4205,3.4695,3.4107,3.4107,146810.0],["2000-07-17",3.4499,3.5577,3.4401,3.5283,124023.0],["2000-07-18",3.5185,3.5479,3.4303,3.4891,109701.0],["2000-07-19",3.4695,3.4695,3.3519,3.3813,49154.0],["2000-07-20",3.3617,3.3617,3.2147,3.2147,91471.0],["2000-07-21",3.2147,3.4205,3.2147,3.3421,70638.0],["2000-07-24",3.3029,3.4695,3.2343,3.3911,159180.0],["2000-07-25",3.3715,3.3911,3.2539,3.2735,90169.0],["2000-07-26",3.2931,3.3617,3.2441,3.3617,99609.0],["2000-07-27",3.3421,3.3421,3.2735,3.2833,561523.0],["2000-07-28",3.2931,3.3127,3.2147,3.2343,103190.0],["2000-07-31",3.2637,3.4793,3.2441,3.4793,151042.0],["2000-08-01",3.4793,3.5185,3.4107,3.4793,85286.0],["2000-08-02",3.4695,3.6067,3.4695,3.6067,99609.0],["2000-08-03",3.6263,3.7243,3.5871,3.7243,159831.0],["2000-08-04",3.7341,3.7341,3.6165,3.6459,149089.0],["2000-08-07",3.6753,3.7047,3.6067,3.619,111003.0],["2000-08-08",3.6165,3.6655,3.6067,3.6263,306315.0],["2000-08-09",3.5969,3.6361,3.5283,3.5871,64453.0],["2000-08-10",3.6067,3.6067,3.5577,3.5798,37760.0],["2000-08-11",3.5959,3.7144,3.5465,3.7144,88542.0],["2000-08-14",3.6947,3.6947,3.5366,3.6057,73568.0],["2000-08-15",3.6255,3.6453,3.5959,3.6255,49154.0],["2000-08-16",3.6354,3.6354,3.586,3.6354,77474.0],["2000-08-17",3.6156,3.6255,3.5959,3.6156,77148.0],["2000-08-18",3.5959,3.6156,3.5564,3.5761,48503.0],["2000-08-21",3.5564,3.5761,3.5168,3.5761,55990.0],["2000-08-22",3.5761,3.5761,3.5366,3.5564,52409.0],["2000-08-23",3.5366,3.5564,3.5168,3.5168,38411.0],["2000-08-24",3.4872,3.5267,3.4872,3.507,51432.0],["2000-08-25",3.4872,3.4971,3.4477,3.4872,62500.0],["2000-08-28",3.4773,3.4971,3.3983,3.4279,64453.0],["2000-08-29",3.4082,3.5366,3.4082,3.5366,74219.0],["2000-08-30",3.5465,3.5959,3.5465,3.5959,85286.0],["2000-08-31",3.5761,3.7144,3.5564,3.7045,192057.0],["2000-09-01",3.7243,3.7836,3.6947,3.7836,111979.0],["2000-09-05",3.7836,3.8428,3.744,3.7737,140951.0],["2000-09-06",3.744,3.7934,3.586,3.7836,76497.0],["2000-09-07",3.7737,3.8132,3.7737,3.8132,79102.0],["2000-09-08",3.8132,3.8428,3.7737,3.7786,353841.0],["2000-09-11",3.7441,3.7441,3.6848,3.7366,231445.0],["2000-09-12",3.7144,3.7243,3.6354,3.7243,1108724.0],["2000-09-13",3.7045,3.7441,3.7045,3.7441,202799.0],["2000-09-14",3.7342,3.7342,3.6749,3.6848,180339.0],["2000-09-15",3.6848,3.7144,3.6749,3.6971,218099.0],["2000-09-18",3.6848,3.7144,3.6255,3.6255,212240.0],["2000-09-19",3.6255,3.6354,3.5564,3.5564,156901.0],["2000-09-20",3.5564,3.5761,3.5168,3.5736,206055.0],["2000-09-21",3.5168,3.586,3.4971,3.5564,164062.0],["2000-09-22",3.5465,3.6255,3.4674,3.6255,130859.0],["2000-09-25",3.6453,3.6947,3.5465,3.5465,138346.0],["2000-09-26",3.5564,3.6354,3.5564,3.586,99284.0],["2000-09-27",3.5662,3.6947,3.5662,3.6947,122396.0],["2000-09-28",3.665,3.7045,3.6453,3.6947,119141.0],["2000-09-29",3.6947,3.744,3.6551,3.665,262370.0],["2000-10-02",3.6749,3.6749,3.5761,3.6453,108724.0],["2000-10-03",3.6453,3.6848,3.5465,3.665,234701.0],["2000-10-04",3.665,3.6947,3.5959,3.6551,112630.0],["2000-10-05",3.6354,3.6551,3.5168,3.5267,75521.0],["2000-10-06",3.507,3.5465,3.4576,3.4674,78451.0],["2000-10-09",3.507,3.5366,3.4181,3.4971,108724.0],["2000-10-10",3.5168,3.5168,3.4279,3.4674,109049.0],["2000-10-11",3.4674,3.4872,3.4181,3.4378,61198.0],["2000-10-12",3.4279,3.4674,3.4279,3.4674,120768.0],["2000-10-13",3.4477,3.4872,3.418,3.4773,100260.0],["2000-10-16",3.507,3.5761,3.4576,3.4576,138346.0],["2000-10-17",3.4773,3.5662,3.4279,3.4378,169596.0],["2000-10-18",3.4378,3.5267,3.4378,3.5267,70312.0],["2000-10-19",3.5366,3.6255,3.507,3.507,135091.0],["2000-10-20",3.4872,3.4971,3.3785,3.3884,113281.0],["2000-10-23",3.4082,3.4872,3.3489,3.4082,111328.0],["2000-10-24",3.3983,3.4279,3.3884,3.4279,51758.0],["2000-10-25",3.4477,3.5168,3.3588,3.3785,92122.0],["2000-10-26",3.3983,3.4378,3.3884,3.4082,45573.0],["2000-10-27",3.418,3.4773,3.3983,3.4773,65430.0],["2000-10-30",3.507,3.6354,3.4872,3.6354,144857.0],["2000-10-31",3.6354,3.7144,3.6354,3.7045,244466.0],["2000-11-01",3.7441,3.7441,3.665,3.7243,135417.0],["2000-11-02",3.7342,3.7539,3.6354,3.6354,249349.0],["2000-11-03",3.6551,3.6947,3.5959,3.6453,154948.0],["2000-11-06",3.665,3.7144,3.6255,3.665,83333.0],["2000-11-07",3.665,3.7836,3.6551,3.7836,100586.0],["2000-11-08",3.7441,3.7836,3.7342,3.7342,118815.0],["2000-11-09",3.7045,3.7836,3.6749,3.7836,180990.0],["2000-11-10",3.7638,3.7934,3.7539,3.7539,107747.0],["2000-11-13",3.7649,3.8446,3.7151,3.8446,137370.0],["2000-11-14",3.8446,3.8446,3.8247,3.8346,83008.0],["2000-11-15",3.8446,3.8645,3.7749,3.7948,57292.0],["2000-11-16",3.7749,3.8446,3.735,3.745,83008.0],["2000-11-17",3.7848,3.8446,3.7649,3.8446,85612.0],["2000-11-20",3.8147,3.8645,3.8048,3.8247,90495.0],["2000-11-21",3.8645,3.8745,3.8247,3.8645,95052.0],["2000-11-22",3.8247,3.8446,3.8048,3.8446,60221.0],["2000-11-24",3.8247,3.8247,3.7948,3.8247,33203.0],["2000-11-27",3.8346,3.8346,3.7649,3.7848,80729.0],["2000-11-28",3.7948,3.7948,3.7251,3.745,86263.0],["2000-11-29",3.735,3.745,3.6753,3.7251,74544.0],["2000-11-30",3.745,3.7948,3.735,3.735,80078.0],["2000-12-01",3.7649,3.8247,3.7251,3.8247,109375.0],["2000-12-04",3.8346,3.9342,3.8097,3.8471,112760.0],["2000-12-05",3.7973,3.9093,3.6479,3.735,284375.0],["2000-12-06",3.7599,3.7973,3.735,3.7724,96354.0],["2000-12-07",3.7973,3.8222,3.6354,3.6479,93490.0],["2000-12-08",3.5981,3.7724,3.5358,3.7724,172656.0],["2000-12-11",3.7475,3.9591,3.6603,3.9591,132031.0],["2000-12-12",3.9342,3.9467,3.8346,3.8595,135937.0],["2000-12-13",3.8471,3.9218,3.8097,3.8471,89323.0],["2000-12-14",3.8471,3.9716,3.8471,3.9591,147135.0],["2000-12-15",3.9342,3.984,3.872,3.984,298177.0],["2000-12-18",4.0089,4.3327,3.9467,4.258,212760.0],["2000-12-19",4.258,4.2829,4.1583,4.1832,171615.0],["2000-12-20",4.1583,4.1832,4.1085,4.1832,77865.0],["2000-12-21",4.1335,4.3078,4.1335,4.2455,142187.0],["2000-12-22",4.1957,4.4198,4.1334,4.4198,182031.0],["2000-12-26",4.4074,4.5194,4.3825,4.4572,145312.0],["2000-12-27",4.4323,4.756,4.4198,4.756,177604.0],["2000-12-28",4.7311,4.9676,4.7062,4.9427,270052.0],["2000-12-29",4.7062,4.8805,4.6564,4.8805,293229.0],["2001-01-02",4.7062,4.7062,4.4821,4.5568,349740.0],["2001-01-03",4.5568,4.6439,4.4074,4.5194,190625.0],["2001-01-04",4.4696,4.4945,4.2829,4.4945,194792.0],["2001-01-05",4.5319,4.5319,4.2331,4.2704,167448.0],["2001-01-08",4.2829,4.2829,4.121,4.1708,109375.0],["2001-01-09",4.1459,4.1957,4.0836,4.1334,126042.0],["2001-01-10",4.1085,4.1334,4.0338,4.0587,161719.0],["2001-01-11",4.0463,4.1459,3.984,3.984,103385.0],["2001-01-12",4.0089,4.0338,3.8969,4.0089,190365.0],["2001-01-16",4.1583,4.2331,4.0961,4.1708,529427.0],["2001-01-17",4.2082,4.258,4.0089,4.0214,283073.0],["2001-01-18",4.0214,4.1584,4.0214,4.1086,195312.0],["2001-01-19",4.1085,4.2829,4.1085,4.2206,154687.0],["2001-01-22",4.2704,4.4572,4.2455,4.3825,177344.0],["2001-01-23",4.4074,4.5568,4.3825,4.4447,161198.0],["2001-01-24",4.4572,4.507,4.3576,4.3576,84115.0],["2001-01-25",4.3825,4.4323,4.0836,4.1334,215625.0],["2001-01-26",4.1584,4.3451,4.1584,4.2829,123437.0],["2001-01-29",4.3028,4.4024,4.2848,4.3327,102604.0],["2001-01-30",4.3327,4.3645,4.2928,4.3287,81510.0],["2001-01-31",4.3386,4.3765,4.2231,4.2231,157292.0],["2001-02-01",4.3227,4.3327,4.1753,4.2829,128385.0],["2001-02-02",4.2589,4.3805,4.2191,4.2231,104167.0],["2001-02-05",4.2729,4.3426,4.2629,4.2988,92448.0],["2001-02-06",4.3187,4.4801,4.3028,4.4542,69010.0],["2001-02-07",4.4342,4.5159,4.3366,4.4004,151823.0],["2001-02-08",4.4004,4.4323,4.3327,4.3327,90885.0],["2001-02-09",4.3625,4.4323,4.3426,4.3864,79167.0],["2001-02-12",4.3955,4.6141,4.3955,4.6141,226823.0],["2001-02-13",4.6342,4.7144,4.6342,4.6964,166927.0],["2001-02-14",4.6884,4.7826,4.6843,4.7285,231771.0],["2001-02-15",4.6803,4.7445,4.5961,4.6904,212240.0],["2001-02-16",4.7144,4.7185,4.5881,4.6141,72396.0],["2001-02-20",4.6442,4.6543,4.5239,4.576,146615.0],["2001-02-21",4.574,4.6342,4.4536,4.4536,102344.0],["2001-02-22",4.4336,4.4938,4.4075,4.4837,115104.0],["2001-02-23",4.4637,4.5379,4.3533,4.5379,126042.0],["2001-02-26",4.5138,4.6141,4.5038,4.6141,107812.0],["2001-02-27",4.5941,4.6543,4.5941,4.6202,78125.0],["2001-02-28",4.6202,4.6482,4.6001,4.6141,98437.0],["2001-03-01",4.6141,4.6743,4.6001,4.6743,92448.0],["2001-03-02",4.6984,4.6984,4.6342,4.6884,118490.0],["2001-03-05",4.7686,4.8629,4.7265,4.7806,318750.0],["2001-03-06",4.8047,4.8147,4.7646,4.7947,116406.0],["2001-03-07",4.7706,4.8348,4.7606,4.8067,161979.0],["2001-03-08",4.7987,4.8468,4.7947,4.8147,149740.0],["2001-03-09",4.8248,4.8248,4.7164,4.7465,239844.0],["2001-03-12",4.7345,4.8147,4.7345,4.7686,283594.0],["2001-03-13",4.7706,4.7706,4.5339,4.6482,168229.0],["2001-03-14",4.6422,4.7786,4.6141,4.7345,139583.0],["2001-03-15",4.7144,4.7947,4.6141,4.6141,165104.0],["2001-03-16",4.7144,4.7506,4.6161,4.6161,153906.0],["2001-03-19",4.6362,4.7345,4.6242,4.7345,60417.0],["2001-03-20",4.7345,4.7546,4.6282,4.6282,88802.0],["2001-03-21",4.6342,4.6442,4.4516,4.4536,133854.0],["2001-03-22",4.4737,4.4938,4.2129,4.4236,201042.0],["2001-03-23",4.4436,4.4516,4.3132,4.3654,129948.0],["2001-03-26",4.3654,4.5038,4.3373,4.4456,160156.0],["2001-03-27",4.4256,4.5339,4.4135,4.5339,183333.0],["2001-03-28",4.5239,4.6844,4.2691,4.2691,160156.0],["2001-03-29",4.2992,4.6462,4.2691,4.6041,397396.0],["2001-03-30",4.6242,4.7646,4.6242,4.7265,226562.0],["2001-04-02",4.7766,4.7867,4.7445,4.7445,123177.0],["2001-04-03",4.7245,4.7445,4.4737,4.6944,157031.0],["2001-04-04",4.7044,4.7044,4.5941,4.6342,97656.0],["2001-04-05",4.6442,4.8509,4.6322,4.8348,321875.0],["2001-04-06",4.7847,4.7847,4.6482,4.6743,154948.0],["2001-04-09",4.6843,4.7847,4.6743,4.7144,91667.0],["2001-04-10",4.7185,4.8147,4.6984,4.8147,185156.0],["2001-04-11",4.8047,4.8127,4.6763,4.6763,76042.0],["2001-04-12",4.6563,4.6743,4.6041,4.6522,169792.0],["2001-04-16",4.6543,4.6843,4.6101,4.6262,96094.0],["2001-04-17",4.6141,4.6302,4.5901,4.6141,175521.0],["2001-04-18",4.6202,4.6442,4.3894,4.4376,270312.0],["2001-04-19",4.4577,4.4577,4.2731,4.4015,283333.0],["2001-04-20",4.3513,4.3774,4.1628,4.2731,221875.0],["2001-04-23",4.3232,4.3513,4.2932,4.3032,362500.0],["2001-04-24",4.3132,4.4797,4.3132,4.4055,1117187.0],["2001-04-25",4.4055,4.57,4.4055,4.564,132031.0],["2001-04-26",4.584,4.7245,4.584,4.6723,197917.0],["2001-04-27",4.7726,4.7927,4.6663,4.7566,199219.0],["2001-04-30",4.7365,4.7445,4.6282,4.6743,158333.0],["2001-05-01",4.6743,4.7726,4.6322,4.7726,153385.0],["2001-05-02",4.7746,4.8087,4.7265,4.7345,171354.0],["2001-05-03",4.7245,4.7626,4.574,4.6362,119271.0],["2001-05-04",4.6462,4.6703,4.5901,4.6442,107812.0],["2001-05-07",4.6342,4.6543,4.554,4.554,95573.0],["2001-05-08",4.5339,4.6583,4.5339,4.6262,81510.0],["2001-05-09",4.6362,4.6924,4.5941,4.6462,100521.0],["2001-05-10",4.6663,4.8147,4.6522,4.7826,155990.0],["2001-05-11",4.7776,4.8947,4.7756,4.8341,173437.0],["2001-05-14",4.8261,4.8866,4.8261,4.8745,128906.0],["2001-05-15",4.8745,4.8967,4.8362,4.8765,97917.0],["2001-05-16",4.8765,4.8967,4.8463,4.8624,109375.0],["2001-05-17",4.8624,4.9089,4.8463,4.8664,154948.0],["2001-05-18",4.8463,5.0421,4.8463,4.9351,212500.0],["2001-05-21",4.9472,4.9513,4.6746,4.8725,213802.0],["2001-05-22",4.8786,4.929,4.8281,4.8341,193229.0],["2001-05-23",4.8261,4.8644,4.715,4.715,100260.0],["2001-05-24",4.7251,4.8564,4.6908,4.8362,141927.0],["2001-05-25",4.8422,4.9068,4.8099,4.8967,115104.0],["2001-05-29",4.927,4.9371,4.8261,4.8564,92708.0],["2001-05-30",4.8866,4.8866,4.7089,4.7211,113281.0],["2001-05-31",4.7251,4.7251,4.5676,4.608,202865.0],["2001-06-01",4.6181,4.6201,4.5111,4.5434,205208.0],["2001-06-04",4.5454,4.5737,4.5111,4.5535,194792.0],["2001-06-05",4.5555,4.7776,4.5535,4.7776,153646.0],["2001-06-06",4.7877,4.8099,4.715,4.7251,90104.0],["2001-06-07",4.7352,4.7554,4.6282,4.6807,72917.0],["2001-06-08",4.6807,4.6827,4.614,4.6605,58594.0],["2001-06-11",4.6645,4.6908,4.6443,4.6847,57292.0],["2001-06-12",4.6968,4.824,4.6746,4.816,85677.0],["2001-06-13",4.8362,4.8463,4.715,4.715,94531.0],["2001-06-14",4.715,4.715,4.5434,4.6262,139062.0],["2001-06-15",4.606,4.7332,4.5737,4.7291,415885.0],["2001-06-18",4.7897,4.8018,4.713,4.7857,155729.0],["2001-06-19",4.7857,4.7958,4.717,4.7736,122656.0],["2001-06-20",4.7736,4.9472,4.7736,4.9472,241927.0],["2001-06-21",4.9371,4.9472,4.4424,4.4424,522917.0],["2001-06-22",4.5434,4.7231,4.5434,4.5838,250781.0],["2001-06-25",4.5636,4.5696,4.4727,4.5171,166406.0],["2001-06-26",4.5232,4.7857,4.5212,4.7554,178646.0],["2001-06-27",4.7433,4.8947,4.7433,4.8866,185417.0],["2001-06-28",4.8665,4.9472,4.8402,4.9068,134115.0],["2001-06-29",4.8866,5.1491,4.8866,5.1491,471615.0],["2001-07-02",5.129,5.129,4.9169,4.9573,185156.0],["2001-07-03",4.9593,5.0159,4.9593,4.9715,82812.0],["2001-07-05",4.9876,4.9876,4.9089,4.9694,115625.0],["2001-07-06",4.9694,5.0643,4.9513,5.0583,161458.0],["2001-07-09",5.0381,5.0482,4.9513,4.9775,180990.0],["2001-07-10",4.9795,5.0139,4.8483,4.8483,132292.0],["2001-07-11",4.8281,4.8564,4.7089,4.7089,150260.0],["2001-07-12",4.7089,4.8341,4.7089,4.7897,169010.0],["2001-07-13",4.7756,4.9593,4.7655,4.927,164062.0],["2001-07-16",4.929,4.9815,4.9149,4.9412,108073.0],["2001-07-17",4.921,4.9957,4.921,4.9957,109896.0],["2001-07-18",5.0078,5.0482,4.9876,5.0078,147656.0],["2001-07-19",5.0219,5.0744,5.0179,5.0664,92708.0],["2001-07-20",5.0482,5.0987,5.0179,5.0179,116146.0],["2001-07-23",5.0381,5.0502,4.9775,5.0078,106771.0],["2001-07-24",5.0199,5.0482,4.9715,5.028,158594.0],["2001-07-25",5.0179,5.0987,5.0179,5.0987,88802.0],["2001-07-26",5.0684,5.2097,5.0482,5.1835,260677.0],["2001-07-27",5.1895,5.1895,5.129,5.129,75521.0],["2001-07-30",5.131,5.1875,5.129,5.1693,50000.0],["2001-07-31",5.129,5.2441,5.1249,5.1572,185937.0],["2001-08-01",5.1613,5.2259,5.1491,5.1693,127865.0],["2001-08-02",5.1794,5.1895,5.1552,5.1734,110937.0],["2001-08-03",5.1734,5.2501,5.1592,5.2501,169531.0],["2001-08-06",5.2703,5.3006,5.1996,5.2198,86458.0],["2001-08-07",5.2218,5.3006,5.2017,5.2542,223177.0],["2001-08-08",5.2541,5.3107,5.2097,5.2259,293750.0],["2001-08-09",5.2481,5.2905,5.2481,5.2844,169010.0],["2001-08-10",5.2905,5.3067,5.2562,5.3046,184635.0],["2001-08-13",5.4218,5.4864,5.4016,5.4783,364583.0],["2001-08-14",5.4823,5.6984,5.4823,5.6923,246615.0],["2001-08-15",5.7218,5.736,5.6385,5.7035,222396.0],["2001-08-16",5.7238,5.8598,5.6852,5.8578,214062.0],["2001-08-17",5.8071,5.8091,5.7177,5.7563,242187.0],["2001-08-20",5.7563,5.9086,5.7258,5.8619,363802.0],["2001-08-21",5.868,5.868,5.8192,5.8477,214844.0],["2001-08-22",5.8456,5.8578,5.736,5.7664,222396.0],["2001-08-23",5.7461,5.7807,5.6751,5.6832,125260.0],["2001-08-24",5.6629,5.8274,5.6162,5.8274,123698.0],["2001-08-27",5.8274,5.8984,5.805,5.8477,173437.0],["2001-08-28",5.8172,5.868,5.604,5.7055,210937.0],["2001-08-29",5.7461,5.7705,5.7116,5.7543,87760.0],["2001-08-30",5.7664,5.7664,5.6345,5.7197,144792.0],["2001-08-31",5.7197,5.7258,5.604,5.604,147135.0],["2001-09-04",5.6142,5.7157,5.5837,5.5979,172656.0],["2001-09-05",5.6284,5.6385,5.535,5.6162,105729.0],["2001-09-06",5.4822,5.5431,5.3705,5.405,308333.0],["2001-09-07",5.403,5.4619,5.3583,5.4619,244531.0],["2001-09-10",5.4213,5.4213,5.2893,5.2893,175521.0],["2001-09-17",5.2812,5.6852,5.2812,5.4883,728906.0],["2001-09-18",5.468,5.5837,5.4314,5.4944,193750.0],["2001-09-19",5.4842,5.5228,5.2223,5.267,298437.0],["2001-09-20",5.2162,5.2162,4.9746,4.9847,328906.0],["2001-09-21",4.934,5.1939,4.8487,5.1939,519010.0],["2001-09-24",5.3969,5.4111,5.2934,5.2974,279948.0],["2001-09-25",5.3177,5.5431,5.3177,5.5106,279948.0],["2001-09-26",5.5329,5.5532,5.3035,5.334,279687.0],["2001-09-27",5.3137,5.3827,5.3096,5.3401,170573.0],["2001-09-28",5.3604,5.4923,5.3319,5.3319,382031.0],["2001-10-01",5.3421,5.3604,5.2791,5.334,230729.0],["2001-10-02",5.3644,5.4822,5.3502,5.4416,127344.0],["2001-10-03",5.4619,5.5228,5.4233,5.4456,126562.0],["2001-10-04",5.4659,5.5695,5.3888,5.5533,118490.0],["2001-10-05",5.5634,5.5634,5.4375,5.4842,98958.0],["2001-10-08",5.4923,5.4923,5.4578,5.468,75781.0],["2001-10-09",5.4619,5.5228,5.3908,5.5025,134115.0],["2001-10-10",5.5431,5.8619,5.5431,5.8619,267708.0],["2001-10-11",5.9796,6.2537,5.7461,5.7867,626823.0],["2001-10-12",5.6852,5.7299,5.604,5.6446,207031.0],["2001-10-15",5.6466,5.7868,5.6446,5.7766,180990.0],["2001-10-16",5.7867,5.8436,5.6852,5.7543,123177.0],["2001-10-17",5.7746,5.7766,5.5553,5.5634,192448.0],["2001-10-18",5.5634,5.673,5.5025,5.5228,164062.0],["2001-10-19",5.5634,5.7441,5.5553,5.736,259375.0],["2001-10-22",5.736,5.7807,5.667,5.7685,97656.0],["2001-10-23",5.7177,5.7664,5.6385,5.6385,157552.0],["2001-10-24",5.6243,5.6446,5.5329,5.5837,72656.0],["2001-10-25",5.604,5.736,5.5837,5.736,106250.0],["2001-10-26",5.7421,5.9289,5.7035,5.8619,255469.0],["2001-10-29",5.8314,5.8781,5.7746,5.7969,157031.0],["2001-10-30",5.8111,5.8274,5.6913,5.7522,107552.0],["2001-10-31",5.7583,5.868,5.7583,5.7867,114583.0],["2001-11-01",5.7867,5.8172,5.6852,5.7157,133854.0],["2001-11-02",5.736,5.7543,5.6548,5.6548,295833.0],["2001-11-05",5.7055,5.7867,5.6933,5.7522,397917.0],["2001-11-06",5.7624,5.7867,5.7502,5.7867,326823.0],["2001-11-07",5.7969,5.8883,5.7604,5.8375,152344.0],["2001-11-08",5.8375,5.9999,5.8375,5.9451,332031.0],["2001-11-09",5.9593,5.9898,5.9289,5.9289,224219.0],["2001-11-12",5.9309,5.9573,5.9289,5.939,162240.0],["2001-11-13",5.939,6.0182,5.8741,5.9837,470052.0],["2001-11-14",6.0135,6.0278,5.942,5.9768,186198.0],["2001-11-15",6.0176,6.038,5.9216,5.9523,139323.0],["2001-11-16",5.9625,5.9625,5.8849,5.9298,142969.0],["2001-11-19",5.9298,5.9706,5.8828,5.9706,104427.0],["2001-11-20",5.9808,5.9992,5.893,5.9359,228906.0],["2001-11-21",5.9278,5.9808,5.8787,5.9808,135417.0],["2001-11-23",5.9808,6.0503,5.9686,6.0441,136198.0],["2001-11-26",6.0441,6.185,6.0441,6.185,746354.0],["2001-11-27",6.185,6.2055,6.1258,6.136,580208.0],["2001-11-28",6.1258,6.185,6.1197,6.1258,107812.0],["2001-11-29",6.1667,6.1667,6.1054,6.1258,219792.0],["2001-11-30",6.1258,6.1258,6.085,6.1197,321615.0],["2001-12-03",6.1258,6.1258,5.9982,6.0671,173542.0],["2001-12-04",6.1258,6.1386,6.0875,6.1258,242083.0],["2001-12-05",6.1258,6.1437,6.0901,6.1386,184792.0],["2001-12-06",6.1258,6.1258,5.9676,5.9854,168125.0],["2001-12-07",6.0237,6.1258,5.9701,6.1207,157292.0],["2001-12-10",6.1207,6.1207,5.7404,5.8399,195000.0],["2001-12-11",5.7761,5.8502,5.6026,5.6153,233542.0],["2001-12-12",5.6153,5.674,5.5668,5.646,171458.0],["2001-12-13",5.6842,5.6842,5.5898,5.6128,119792.0],["2001-12-14",5.6128,5.7302,5.5847,5.6511,134792.0],["2001-12-17",5.6894,6.0212,5.6613,6.0212,286875.0],["2001-12-18",6.0467,6.0952,5.9548,6.0059,180208.0],["2001-12-19",6.0059,6.0263,5.9216,5.9471,162708.0],["2001-12-20",6.011,6.011,5.8323,5.8884,297917.0],["2001-12-21",5.8706,6.0875,5.794,6.0875,519167.0],["2001-12-24",6.0237,6.1156,5.9625,5.9956,124375.0],["2001-12-26",5.9905,6.0237,5.9344,5.9854,238542.0],["2001-12-27",5.9905,6.0186,5.9701,5.9905,226667.0],["2001-12-28",5.9905,5.9905,5.8884,5.9344,154792.0],["2001-12-31",5.9344,5.9369,5.7557,5.7557,503125.0],["2002-01-02",5.7685,5.8297,5.7379,5.7991,300833.0],["2002-01-03",5.8017,5.8527,5.7557,5.8527,231250.0],["2002-01-04",5.8527,5.8706,5.771,5.8246,185000.0],["2002-01-07",5.7991,5.8451,5.7532,5.7966,243958.0],["2002-01-08",5.7812,5.8093,5.743,5.794,231250.0],["2002-01-09",5.8068,5.8323,5.743,5.743,196667.0],["2002-01-10",5.7455,5.7685,5.6919,5.7685,107292.0],["2002-01-11",5.794,5.794,5.7174,5.7557,137500.0],["2002-01-14",5.7557,5.7557,5.3856,5.4673,502917.0],["2002-01-15",5.4673,5.6102,5.4367,5.5643,258542.0],["2002-01-16",5.7174,5.7583,5.5209,5.6664,216458.0],["2002-01-17",5.6664,5.7353,5.5924,5.7353,101458.0],["2002-01-18",5.6791,5.7379,5.5668,5.5668,170000.0],["2002-01-22",5.6306,5.6766,5.5898,5.6434,166250.0],["2002-01-23",5.7966,5.7966,5.6536,5.7302,174167.0],["2002-01-24",5.6536,5.794,5.6434,5.7685,175417.0],["2002-01-25",5.7685,5.7966,5.697,5.7812,196875.0],["2002-01-28",5.7812,5.8042,5.7685,5.8042,102083.0],["2002-01-29",5.8042,5.8527,5.7583,5.8068,251250.0],["2002-01-30",5.7863,5.9472,5.7455,5.9318,167292.0],["2002-01-31",5.9344,5.9931,5.9344,5.9727,237917.0],["2002-02-01",5.9727,5.9727,5.8195,5.8195,134792.0],["2002-02-04",5.8221,5.8221,5.6255,5.6409,116042.0],["2002-02-05",5.6664,5.7966,5.6664,5.7966,113542.0],["2002-02-06",5.8221,5.891,5.7812,5.8068,117708.0],["2002-02-07",5.8451,5.8935,5.7812,5.794,125625.0],["2002-02-08",5.8179,5.8795,5.7896,5.8538,109792.0],["2002-02-11",5.9052,5.9796,5.8692,5.9,222708.0],["2002-02-12",5.9026,5.9694,5.9,5.9411,130833.0],["2002-02-13",5.9668,5.9694,5.9309,5.9694,134375.0],["2002-02-14",5.9694,5.9694,5.9154,5.9386,135208.0],["2002-02-15",5.918,6.0567,5.8744,5.9899,241875.0],["2002-02-19",5.9899,5.9899,5.7768,5.8436,106042.0],["2002-02-20",5.8821,6.013,5.8461,5.9796,155625.0],["2002-02-21",5.8795,5.9309,5.841,5.841,126042.0],["2002-02-22",5.8436,5.9694,5.805,5.9694,168125.0],["2002-02-25",5.9925,5.9925,5.8898,5.9694,154583.0],["2002-02-26",5.9694,5.995,5.9488,5.9745,83542.0],["2002-02-27",5.995,6.0207,5.9668,6.0207,123542.0],["2002-02-28",6.0849,6.0849,5.9617,5.9617,159792.0],["2002-03-01",5.9873,6.1183,5.9386,6.1183,184583.0],["2002-03-04",6.221,6.2775,6.1619,6.2775,218333.0],["2002-03-05",6.2518,6.3185,6.1876,6.2004,163750.0],["2002-03-06",6.1106,6.2467,6.0823,6.2467,164375.0],["2002-03-07",6.2518,6.2646,6.1106,6.1594,112083.0],["2002-03-08",6.1491,6.1619,6.1054,6.1619,117292.0],["2002-03-11",6.1619,6.1619,5.9745,6.0592,248333.0],["2002-03-12",6.0849,6.1465,6.0592,6.1131,120833.0],["2002-03-13",6.1517,6.1619,6.0207,6.0746,79583.0],["2002-03-14",6.1131,6.1362,6.0207,6.09,130000.0],["2002-03-15",5.936,6.1542,5.936,6.0567,228125.0],["2002-03-18",6.108,6.2133,6.0875,6.2133,117917.0],["2002-03-19",6.2287,6.2518,6.1902,6.2389,104583.0],["2002-03-20",6.2389,6.2389,6.0977,6.1311,126042.0],["2002-03-21",6.0926,6.1465,6.0849,6.1465,127083.0],["2002-03-22",6.1414,6.2389,6.1106,6.1953,170833.0],["2002-03-25",6.1619,6.2518,6.0746,6.1645,428542.0],["2002-03-26",6.1619,6.1876,6.0849,6.1876,200625.0],["2002-03-27",6.1491,6.2389,6.0336,6.1619,149375.0],["2002-03-28",6.1619,6.1619,6.0335,6.0335,187292.0],["2002-04-01",6.0181,6.0695,5.936,6.0592,141667.0],["2002-04-02",6.0079,6.1491,6.0079,6.1106,86250.0],["2002-04-03",6.1234,6.1234,5.8769,5.918,173333.0],["2002-04-04",5.9437,5.9771,5.9052,5.9745,81667.0],["2002-04-05",5.936,5.9694,5.8923,5.9077,112500.0],["2002-04-08",5.8795,6.0104,5.859,5.9899,116875.0],["2002-04-09",6.0284,6.0823,5.9771,6.0387,126250.0],["2002-04-10",6.0644,6.1106,6.0079,6.1106,123125.0],["2002-04-11",6.1362,6.1748,6.0849,6.1106,168125.0],["2002-04-12",6.1362,6.2723,6.0361,6.2723,300417.0],["2002-04-15",6.221,6.2646,6.1388,6.1491,142708.0],["2002-04-16",6.2133,6.2646,6.1491,6.2646,256042.0],["2002-04-17",6.2775,6.2903,6.1491,6.1491,184167.0],["2002-04-18",6.1748,6.2261,6.1362,6.2056,90417.0],["2002-04-19",6.221,6.2261,6.1619,6.2261,98542.0],["2002-04-22",6.2441,6.2441,6.1619,6.2287,106458.0],["2002-04-23",6.2261,6.2389,6.2133,6.2261,113958.0],["2002-04-24",6.2389,6.2518,6.1414,6.1594,204167.0],["2002-04-25",6.1594,6.2081,6.0464,6.1439,192500.0],["2002-04-26",6.1054,6.1671,6.0669,6.1106,124792.0],["2002-04-29",6.1106,6.1131,6.0387,6.1054,168125.0],["2002-04-30",6.1054,6.2107,6.0721,6.1876,260625.0],["2002-05-01",6.1619,6.1696,6.0875,6.1619,141667.0],["2002-05-02",6.1619,6.3031,6.1619,6.3031,229583.0],["2002-05-03",6.3031,6.3673,6.2646,6.3673,228542.0],["2002-05-06",6.3673,6.4135,6.1619,6.1902,179792.0],["2002-05-07",6.2004,6.3468,6.1542,6.2954,171875.0],["2002-05-08",6.3083,6.4135,6.2312,6.4135,231875.0],["2002-05-09",6.4135,6.4187,6.298,6.3185,238542.0],["2002-05-10",6.2393,6.2393,6.1541,6.1696,359167.0],["2002-05-13",6.0663,6.0663,5.7824,5.8856,838542.0],["2002-05-14",5.6791,5.7024,5.6017,5.6998,835417.0],["2002-05-15",5.6791,5.7049,5.5836,5.6791,622500.0],["2002-05-16",5.6146,5.674,5.6146,5.6275,348958.0],["2002-05-17",5.6146,5.6791,5.563,5.674,425625.0],["2002-05-20",5.6765,5.8082,5.6765,5.7282,318750.0],["2002-05-21",5.7282,5.7282,5.5759,5.5862,229792.0],["2002-05-22",5.5604,5.674,5.5113,5.674,306667.0],["2002-05-23",5.6533,5.7153,5.6197,5.6585,285208.0],["2002-05-24",5.6481,5.7049,5.5888,5.6275,184167.0],["2002-05-28",5.6275,5.6275,5.4855,5.5475,278542.0],["2002-05-29",5.452,5.5036,5.3848,5.4649,348958.0],["2002-05-30",5.4468,5.4597,5.3564,5.3693,265625.0],["2002-05-31",5.3719,5.4391,5.3435,5.3435,500417.0],["2002-06-03",5.4081,5.4081,4.9925,5.0105,685625.0],["2002-06-04",5.0105,5.0647,4.9047,4.9537,620417.0],["2002-06-05",4.9305,5.0802,4.9073,5.0338,320625.0],["2002-06-06",5.0544,5.0725,4.773,4.9073,496458.0],["2002-06-07",4.9563,5.2145,4.9331,5.2016,886042.0],["2002-06-10",5.2919,5.3048,5.1267,5.1267,426458.0],["2002-06-11",5.1654,5.1861,5.0363,5.0363,287708.0],["2002-06-12",5.1009,5.2584,5.1009,5.1474,428750.0],["2002-06-13",5.2119,5.2429,5.0002,5.0234,316250.0],["2002-06-14",5.0415,5.1964,4.8815,5.1112,504583.0],["2002-06-17",5.2403,5.5036,5.2403,5.4416,441250.0],["2002-06-18",5.5191,5.5759,5.4081,5.4081,477083.0],["2002-06-19",5.4597,5.55,5.1628,5.3048,423750.0],["2002-06-20",5.2532,5.3461,5.1293,5.1293,314583.0],["2002-06-21",5.1938,5.2867,5.1499,5.1499,436458.0],["2002-06-24",5.1628,5.1809,4.9821,4.9925,515833.0],["2002-06-25",5.0312,5.1112,4.9357,4.995,596458.0],["2002-06-26",4.8014,4.9537,4.7937,4.8531,598542.0],["2002-06-27",4.9176,5.137,4.9176,5.0957,812292.0],["2002-06-28",5.1473,5.2893,5.1241,5.2145,1653333.0],["2002-07-01",5.1628,5.1654,5.0854,5.137,438125.0],["2002-07-02",5.0983,5.1344,4.977,4.995,267500.0],["2002-07-03",4.9692,4.9692,4.7756,4.7989,418750.0],["2002-07-05",4.8014,4.8247,4.7576,4.7808,245417.0],["2002-07-08",4.7705,5.0467,4.6982,4.8815,687917.0],["2002-07-09",4.8118,4.9925,4.7782,4.7885,742708.0],["2002-07-10",4.7756,4.8556,4.6517,4.6775,590417.0],["2002-07-11",4.6466,4.8014,4.4788,4.6491,549167.0],["2002-07-12",4.7137,4.7498,4.662,4.7033,597917.0],["2002-07-15",4.7059,4.7059,4.5175,4.6724,749167.0],["2002-07-16",4.6466,4.6466,4.5175,4.5201,432292.0],["2002-07-17",4.5304,4.6259,4.5046,4.5691,640417.0],["2002-07-18",4.5691,4.5691,4.3368,4.3368,378333.0],["2002-07-19",4.3368,4.3368,4.1354,4.2026,743750.0],["2002-07-22",4.2232,4.329,4.1458,4.311,839583.0],["2002-07-23",4.3755,4.4659,4.2464,4.249,748125.0],["2002-07-24",4.2464,4.4529,4.1716,4.4349,546250.0],["2002-07-25",4.3755,4.644,4.3703,4.5794,370000.0],["2002-07-26",4.6466,4.8118,4.6414,4.7369,384375.0],["2002-07-29",4.7498,5.0931,4.7498,5.0467,658958.0],["2002-07-30",5.0467,5.1396,4.9744,5.1138,657083.0],["2002-07-31",5.2145,5.2145,5.0647,5.1112,449792.0],["2002-08-01",5.1138,5.1628,4.9486,5.0209,274375.0],["2002-08-02",5.0209,5.0802,4.9537,4.9873,274792.0],["2002-08-05",4.9615,5.0725,4.9047,4.9073,385625.0],["2002-08-06",4.9099,5.0415,4.9099,4.9821,323750.0],["2002-08-07",4.9666,5.0983,4.9666,5.0441,341458.0],["2002-08-08",5.0467,5.0802,4.9047,5.0157,347083.0],["2002-08-09",5.0544,5.0725,5.0338,5.0467,267500.0],["2002-08-12",5.0209,5.1757,5.0157,5.1499,323750.0],["2002-08-13",5.1628,5.1757,5.0518,5.0544,200625.0],["2002-08-14",5.0812,5.1202,5.0526,5.1202,340833.0],["2002-08-15",5.0552,5.141,5.0292,5.1124,382708.0],["2002-08-16",5.1072,5.1462,4.985,5.1098,421667.0],["2002-08-19",5.1098,5.1722,5.0942,5.1384,218125.0],["2002-08-20",5.141,5.1774,5.0032,5.115,363542.0],["2002-08-21",5.115,5.2163,5.0812,5.2163,216875.0],["2002-08-22",5.1852,5.2059,5.1358,5.1852,174375.0],["2002-08-23",5.1774,5.1981,5.1202,5.128,145625.0],["2002-08-26",5.1332,5.1981,5.1332,5.1618,184375.0],["2002-08-27",5.1981,5.1981,5.0682,5.1306,315000.0],["2002-08-28",5.1306,5.1488,5.0604,5.0812,384792.0],["2002-08-29",5.0682,5.0682,5.0032,5.037,259583.0],["2002-08-30",5.037,5.037,4.8967,4.9019,442917.0],["2002-09-03",4.9668,4.9668,4.7017,4.7043,370625.0],["2002-09-04",4.6835,4.8213,4.577,4.8161,925417.0],["2002-09-05",4.8421,4.8551,4.7095,4.8031,627083.0],["2002-09-06",4.8057,4.9226,4.8057,4.9096,483125.0],["2002-09-09",4.9122,4.9746,4.8031,4.8811,290417.0],["2002-09-10",4.8837,4.933,4.8343,4.9122,365417.0],["2002-09-11",4.9252,5.0682,4.9122,5.0214,391875.0],["2002-09-12",5.024,5.0422,4.9148,4.9486,626042.0],["2002-09-13",4.9382,4.9772,4.8473,4.8733,516042.0],["2002-09-16",4.8213,4.8239,4.6861,4.7043,617708.0],["2002-09-17",4.7043,4.8733,4.6783,4.6913,1636250.0],["2002-09-18",4.6939,4.8577,4.6913,4.7355,1569792.0],["2002-09-19",4.7381,4.8967,4.6549,4.8811,3086250.0],["2002-09-20",4.9382,5.0552,4.8733,4.9408,9546667.0],["2002-09-23",4.9382,4.9798,4.8577,4.9512,1742083.0],["2002-09-24",4.9772,5.0214,4.9071,4.9798,914583.0],["2002-09-25",5.0292,5.1981,5.0032,5.1592,1157917.0],["2002-09-26",5.1748,5.2501,5.076,5.2501,1001458.0],["2002-09-27",5.2267,5.2631,5.1462,5.1852,477292.0],["2002-09-30",5.0942,5.2761,5.0708,5.2761,663125.0],["2002-10-01",5.3021,5.3879,5.2449,5.3879,631667.0],["2002-10-02",5.3931,5.4581,5.3671,5.4243,1541250.0],["2002-10-03",5.4243,5.497,5.4061,5.4607,747083.0],["2002-10-04",5.4996,5.4996,5.1981,5.2839,735625.0],["2002-10-07",5.2579,5.3281,5.1332,5.1618,497500.0],["2002-10-08",5.1618,5.2631,5.0162,5.2605,598333.0],["2002-10-09",5.1981,5.2163,5.076,5.0968,472708.0],["2002-10-10",5.141,5.3073,5.0552,5.2423,568125.0],["2002-10-11",5.2631,5.2709,5.0162,5.141,641875.0],["2002-10-14",5.1436,5.2501,5.1124,5.2501,377292.0],["2002-10-15",5.2501,5.2969,5.1852,5.2839,641042.0],["2002-10-16",5.2501,5.2735,5.2215,5.2527,396667.0],["2002-10-17",5.2553,5.3151,5.1981,5.2423,382083.0],["2002-10-18",5.2683,5.2995,5.1904,5.2709,250625.0],["2002-10-21",5.2293,5.3047,5.0708,5.2371,858125.0],["2002-10-22",5.2189,5.2215,5.089,5.2059,304792.0],["2002-10-23",5.154,5.2579,5.128,5.2579,232083.0],["2002-10-24",5.2631,5.3671,5.1981,5.2761,400625.0],["2002-10-25",5.3151,5.3541,5.2111,5.3177,228958.0],["2002-10-28",5.2917,5.3619,5.2189,5.2579,203542.0],["2002-10-29",5.2553,5.3281,5.1826,5.3229,242083.0],["2002-10-30",5.3931,5.4529,5.3671,5.4529,316250.0],["2002-10-31",5.4503,5.5854,5.4113,5.5854,453750.0],["2002-11-01",5.6036,5.614,5.4581,5.6036,488333.0],["2002-11-04",5.6816,5.6842,5.5256,5.588,475000.0],["2002-11-05",5.588,5.614,5.4892,5.614,341667.0],["2002-11-06",5.614,5.6296,5.5256,5.562,326875.0],["2002-11-07",5.497,5.5152,5.4035,5.4477,340208.0],["2002-11-08",5.4736,5.523,5.4373,5.4944,269167.0],["2002-11-11",5.4814,5.562,5.4581,5.4788,396875.0],["2002-11-12",5.484,5.536,5.4425,5.4477,227292.0],["2002-11-13",5.4215,5.5105,5.4215,5.466,185833.0],["2002-11-14",5.4555,5.5209,5.4346,5.4555,241250.0],["2002-11-15",5.4215,5.4948,5.4215,5.4293,195000.0],["2002-11-18",5.4424,5.4817,5.3273,5.377,252917.0],["2002-11-19",5.4163,5.4163,5.3639,5.3901,125625.0],["2002-11-20",5.3378,5.4058,5.2959,5.3351,310625.0],["2002-11-21",5.309,5.3456,5.2096,5.2619,428958.0],["2002-11-22",5.3378,5.3901,5.2854,5.3037,518333.0],["2002-11-25",5.3822,5.4293,5.2828,5.3247,515625.0],["2002-11-26",5.3508,5.3508,5.2069,5.2253,310625.0],["2002-11-27",5.2645,5.2645,5.1651,5.254,432917.0],["2002-11-29",5.2907,5.2907,5.2043,5.2305,172083.0],["2002-12-02",5.2959,5.4817,5.2566,5.4817,561667.0],["2002-12-03",5.4424,5.5052,5.4136,5.432,281458.0],["2002-12-04",5.4424,5.4817,5.3901,5.4398,192083.0],["2002-12-05",5.4555,5.4581,5.3378,5.4215,155000.0],["2002-12-06",5.3561,5.4686,5.3247,5.3849,194792.0],["2002-12-09",5.4503,5.4503,5.3665,5.3822,192292.0],["2002-12-10",5.3901,5.4136,5.3639,5.411,297917.0],["2002-12-11",5.4163,5.4163,5.3194,5.377,209792.0],["2002-12-12",5.4163,5.5078,5.3849,5.5052,236458.0],["2002-12-13",5.5078,5.5105,5.3639,5.3744,151875.0],["2002-12-16",5.4398,5.534,5.4084,5.534,240208.0],["2002-12-17",5.5994,5.5994,5.4555,5.5131,231667.0],["2002-12-18",5.4895,5.4921,5.4372,5.445,171458.0],["2002-12-19",5.4424,5.4555,5.3535,5.3979,178125.0],["2002-12-20",5.4503,5.4503,5.3508,5.4163,262083.0],["2002-12-23",5.4032,5.4189,5.3404,5.4189,234375.0],["2002-12-24",5.4293,5.4634,5.3639,5.4293,119375.0],["2002-12-26",5.4555,5.4555,5.3639,5.4267,172917.0],["2002-12-27",5.4267,5.4267,5.3194,5.3378,433333.0],["2002-12-30",5.343,5.3508,5.2985,5.3456,302083.0],["2002-12-31",5.3613,5.4163,5.2933,5.3901,307292.0],["2003-01-02",5.2593,5.411,5.2593,5.411,355208.0],["2003-01-03",5.411,5.411,5.3116,5.4032,273750.0],["2003-01-06",5.4817,5.4817,5.3744,5.4215,306667.0],["2003-01-07",5.4293,5.4293,5.3508,5.3613,181667.0],["2003-01-08",5.3351,5.4084,5.3299,5.4084,170417.0],["2003-01-09",5.4215,5.4372,5.3011,5.3247,221250.0],["2003-01-10",5.3718,5.3875,5.2619,5.2907,288333.0],["2003-01-13",5.343,5.4163,5.343,5.3849,357083.0],["2003-01-14",5.4136,5.4293,5.3482,5.4136,418542.0],["2003-01-15",5.4006,5.4607,5.3718,5.4424,255833.0],["2003-01-16",5.445,5.4477,5.3639,5.411,270208.0],["2003-01-17",5.4032,5.4032,5.3404,5.377,222708.0],["2003-01-21",5.3901,5.4006,5.288,5.288,226250.0],["2003-01-22",5.2933,5.3221,5.2645,5.2802,179375.0],["2003-01-23",5.3194,5.3378,5.2776,5.2959,205625.0],["2003-01-24",5.2985,5.3194,5.254,5.2593,225625.0],["2003-01-27",5.2593,5.2593,5.1572,5.1572,347292.0],["2003-01-28",5.2096,5.3247,5.1834,5.2828,295000.0],["2003-01-29",5.309,5.3116,5.2226,5.2331,265208.0],["2003-01-30",5.2854,5.2959,5.2357,5.2593,217708.0],["2003-01-31",5.3247,5.3247,5.2331,5.2593,223125.0],["2003-02-03",5.2593,5.2828,5.2462,5.2566,177708.0],["2003-02-04",5.2593,5.2723,5.2331,5.241,200417.0],["2003-02-05",5.2723,5.3116,5.241,5.2776,389167.0],["2003-02-06",5.2776,5.309,5.2436,5.2462,237708.0],["2003-02-07",5.2593,5.3796,5.2593,5.3482,792917.0],["2003-02-10",5.3299,5.411,5.3194,5.3875,192292.0],["2003-02-11",5.4424,5.4686,5.3378,5.3796,303333.0],["2003-02-12",5.4139,5.4139,5.2479,5.2953,465208.0],["2003-02-13",5.2426,5.3875,5.211,5.3875,392917.0],["2003-02-14",5.3164,5.4666,5.3164,5.4666,7701042.0],["2003-02-18",5.4797,5.5403,5.4402,5.5034,825833.0],["2003-02-19",5.5298,5.5298,5.4824,5.4955,450000.0],["2003-02-20",5.4955,5.5298,5.4876,5.5272,532292.0],["2003-02-21",5.5324,5.5456,5.435,5.4797,512708.0],["2003-02-24",5.4797,5.5008,5.406,5.4771,173542.0],["2003-02-25",5.4797,5.5193,5.4244,5.4982,366042.0],["2003-02-26",5.514,5.514,5.3559,5.4007,410833.0],["2003-02-27",5.3744,5.4692,5.3744,5.427,262708.0],["2003-02-28",5.4797,5.514,5.4139,5.514,458542.0],["2003-03-03",5.5193,5.5324,5.4297,5.4745,235208.0],["2003-03-04",5.4481,5.5061,5.3849,5.4086,157917.0],["2003-03-05",5.3875,5.4955,5.3875,5.4824,274792.0],["2003-03-06",5.4534,5.456,5.4007,5.4402,188125.0],["2003-03-07",5.4033,5.4903,5.4007,5.4745,212083.0],["2003-03-10",5.435,5.4876,5.4323,5.435,221458.0],["2003-03-11",5.4666,5.5087,5.4508,5.4587,212708.0],["2003-03-12",5.4007,5.4613,5.4007,5.4139,326458.0],["2003-03-13",5.4718,5.4771,5.4112,5.4455,215208.0],["2003-03-14",5.427,5.5008,5.3875,5.4982,226250.0],["2003-03-17",5.4797,5.5588,5.4771,5.5588,327083.0],["2003-03-18",5.5535,5.5614,5.485,5.5535,286458.0],["2003-03-19",5.564,5.5825,5.4876,5.564,191667.0],["2003-03-20",5.5904,5.5983,5.4982,5.5456,421875.0],["2003-03-21",5.564,5.7221,5.5377,5.7221,349167.0],["2003-03-24",5.7195,5.7195,5.5324,5.6062,301042.0],["2003-03-25",5.6378,5.6879,5.5851,5.6879,165833.0],["2003-03-26",5.6879,5.7142,5.6378,5.6694,126875.0],["2003-03-27",5.7142,5.7247,5.6325,5.6984,169167.0],["2003-03-28",5.7116,5.8354,5.6826,5.8354,464583.0],["2003-03-31",5.8354,5.8723,5.73,5.7827,248333.0],["2003-04-01",5.8038,5.9223,5.7959,5.867,283542.0],["2003-04-02",5.8696,5.9223,5.8407,5.8802,397292.0],["2003-04-03",5.9144,5.9223,5.8486,5.8617,135833.0],["2003-04-04",5.9144,5.9223,5.8433,5.9197,144792.0],["2003-04-07",5.9171,5.9856,5.73,5.7326,277500.0],["2003-04-08",5.759,5.8091,5.7274,5.7748,260208.0],["2003-04-09",5.7932,5.7932,5.6721,5.7168,187500.0],["2003-04-10",5.73,5.8222,5.6694,5.7485,441667.0],["2003-04-11",5.7748,5.788,5.6694,5.7564,269792.0],["2003-04-14",5.7037,5.7643,5.7037,5.7511,171458.0],["2003-04-15",5.7564,5.7932,5.7221,5.7932,198542.0],["2003-04-16",5.8222,5.8512,5.7432,5.8117,158750.0],["2003-04-17",5.8117,5.838,5.7564,5.7985,163958.0],["2003-04-21",5.7959,5.8512,5.73,5.7774,230417.0],["2003-04-22",5.7959,5.9144,5.7432,5.8486,258542.0],["2003-04-23",5.8749,5.8828,5.7406,5.7827,353958.0],["2003-04-24",5.809,5.8617,5.788,5.8354,275000.0],["2003-04-25",5.8617,5.9171,5.7959,5.9171,305625.0],["2003-04-28",5.9539,6.1015,5.9329,6.0224,360417.0],["2003-04-29",6.0751,6.0751,5.9276,6.0066,175417.0],["2003-04-30",6.004,6.0066,5.9223,5.9671,294792.0],["2003-05-01",5.9671,6.0093,5.8749,5.9408,249792.0],["2003-05-02",5.9539,5.9777,5.9013,5.9118,161458.0],["2003-05-05",5.9118,5.9882,5.8354,5.9592,259583.0],["2003-05-06",5.9935,6.0988,5.9856,6.0988,269792.0],["2003-05-07",6.0857,6.0909,5.925,5.9539,183125.0],["2003-05-08",5.9539,5.9592,5.8486,5.9434,414792.0],["2003-05-09",5.9803,6.0778,5.9566,6.0567,168542.0],["2003-05-12",6.0541,6.112,6.0093,6.0883,186667.0],["2003-05-13",6.1493,6.1493,6.0697,6.1175,387292.0],["2003-05-14",6.0698,6.083,6.0035,6.0088,574375.0],["2003-05-15",6.03,6.1387,6.0114,6.1228,472917.0],["2003-05-16",6.144,6.144,6.0963,6.1201,342500.0],["2003-05-19",6.0963,6.1413,6.0432,6.0432,286250.0],["2003-05-20",6.0698,6.0989,6.0645,6.0963,248750.0],["2003-05-21",6.0963,6.1201,6.0565,6.0698,215208.0],["2003-05-22",6.0697,6.1069,6.0538,6.0565,271875.0],["2003-05-23",6.083,6.2261,6.083,6.2235,266667.0],["2003-05-27",6.2288,6.2288,6.0591,6.1625,438750.0],["2003-05-28",6.2155,6.2235,6.1652,6.2208,455000.0],["2003-05-29",6.2261,6.2288,6.0963,6.1652,326042.0],["2003-05-30",6.1122,6.3189,6.1016,6.2341,506042.0],["2003-06-02",6.295,6.295,6.136,6.1519,343750.0],["2003-06-03",6.1758,6.2235,6.0963,6.2023,362917.0],["2003-06-04",6.242,6.3348,6.2288,6.3163,291042.0],["2003-06-05",6.3163,6.3613,6.2579,6.3613,179583.0],["2003-06-06",6.3746,6.4196,6.3454,6.3666,382083.0],["2003-06-09",6.3534,6.3534,6.2394,6.2447,175417.0],["2003-06-10",6.2977,6.4117,6.2553,6.3984,255208.0],["2003-06-11",6.4276,6.4276,6.3401,6.3878,269167.0],["2003-06-12",6.3878,6.4779,6.3613,6.4779,218333.0],["2003-06-13",6.4779,6.4912,6.3613,6.3613,241875.0],["2003-06-16",6.3746,6.4726,6.3613,6.4673,227083.0],["2003-06-17",6.3613,6.4408,6.3401,6.3878,407083.0],["2003-06-18",6.4541,6.4673,6.3746,6.4276,390417.0],["2003-06-19",6.5468,6.5468,6.47,6.4938,674583.0],["2003-06-20",6.5336,6.5469,6.5203,6.5469,450417.0],["2003-06-23",6.5469,6.576,6.5336,6.5469,870833.0],["2003-06-24",6.5468,6.5601,6.5097,6.5336,437083.0],["2003-06-25",6.5522,6.5707,6.523,6.5469,328958.0],["2003-06-26",6.5442,6.5601,6.5203,6.5203,236250.0],["2003-06-27",6.5203,6.5203,6.4647,6.4673,319375.0],["2003-06-30",6.4938,6.5071,6.4408,6.462,419583.0],["2003-07-01",6.462,6.4912,6.2712,6.4779,714583.0],["2003-07-02",6.4673,6.4673,6.3746,6.4408,617708.0],["2003-07-03",6.4011,6.4673,6.3878,6.4329,178542.0],["2003-07-07",6.4938,6.4938,6.4249,6.4408,293125.0],["2003-07-08",6.4488,6.4594,6.3481,6.3693,350208.0],["2003-07-09",6.3216,6.4223,6.3189,6.3401,447708.0],["2003-07-10",6.3295,6.3746,6.2844,6.3481,227917.0],["2003-07-11",6.3613,6.4143,6.3613,6.3852,148125.0],["2003-07-14",6.4143,6.4779,6.3984,6.4673,409167.0],["2003-07-15",6.4885,6.4885,6.3931,6.3958,197500.0],["2003-07-16",6.5336,6.5468,6.3242,6.3613,270000.0],["2003-07-17",6.3613,6.3613,6.2818,6.3083,290833.0],["2003-07-18",6.3481,6.356,6.2791,6.3534,230625.0],["2003-07-21",6.3613,6.6502,6.2579,6.2659,390833.0],["2003-07-22",6.3216,6.3216,6.2341,6.2818,544375.0],["2003-07-23",6.3216,6.3348,6.2341,6.2738,257292.0],["2003-07-24",6.3216,6.3242,6.2473,6.2791,321458.0],["2003-07-25",6.2685,6.295,6.1254,6.2076,412708.0],["2003-07-28",6.189,6.2023,6.1148,6.1519,283750.0],["2003-07-29",6.1625,6.189,6.1122,6.1811,271458.0],["2003-07-30",6.1625,6.2341,6.1493,6.2288,287917.0],["2003-07-31",6.295,6.4117,6.2606,6.3454,522708.0],["2003-08-01",6.3454,6.3454,6.1864,6.189,308125.0],["2003-08-04",6.242,6.2685,6.189,6.2023,174167.0],["2003-08-05",6.2023,6.2023,6.1148,6.136,292917.0],["2003-08-06",6.1625,6.2871,6.1625,6.2049,693958.0],["2003-08-07",6.2606,6.2685,6.1546,6.1652,317292.0],["2003-08-08",6.2023,6.2129,6.0698,6.1069,535208.0],["2003-08-11",6.1493,6.2023,6.1307,6.1678,451042.0],["2003-08-12",6.1016,6.2526,6.0989,6.2288,553333.0],["2003-08-13",6.2395,6.2528,6.1701,6.2261,286875.0],["2003-08-14",6.2261,6.2608,6.1595,6.2554,487083.0],["2003-08-15",6.2901,6.3728,6.2581,6.3354,299375.0],["2003-08-18",6.4394,6.4394,6.2954,6.3461,473125.0],["2003-08-19",6.2928,6.3381,6.2395,6.2581,2936250.0],["2003-08-20",6.2448,6.2928,6.2395,6.2848,482292.0],["2003-08-21",6.3114,6.3114,6.2475,6.2635,387083.0],["2003-08-22",6.2661,6.2661,6.2261,6.2394,1247292.0],["2003-08-25",6.2448,6.2448,6.2395,6.2421,715625.0],["2003-08-26",6.2421,6.2421,6.0928,6.1995,839167.0],["2003-08-27",6.2261,6.2448,6.1595,6.2261,336458.0],["2003-08-28",6.2261,6.2581,6.1728,6.2528,478125.0],["2003-08-29",6.2554,6.3088,6.2394,6.3061,396250.0],["2003-09-02",6.3274,6.3808,6.3088,6.3648,386042.0],["2003-09-03",6.3994,6.4101,6.3088,6.3461,724375.0],["2003-09-04",6.3728,6.4048,6.3354,6.3914,373333.0],["2003-09-05",6.4261,6.4261,6.3648,6.3701,310417.0],["2003-09-08",6.4128,6.4528,6.4048,6.4448,285000.0],["2003-09-09",6.4448,6.4901,6.4261,6.4528,434375.0],["2003-09-10",6.4661,6.4821,6.3994,6.4208,325833.0],["2003-09-11",6.4528,6.4874,6.4128,6.4181,256667.0],["2003-09-12",6.3914,6.4634,6.3781,6.4074,318542.0],["2003-09-15",6.4341,6.4688,6.3888,6.3941,291458.0],["2003-09-16",6.3994,6.4448,6.3914,6.4261,377500.0],["2003-09-17",6.4528,6.4661,6.4128,6.4474,361250.0],["2003-09-18",6.4528,6.5301,6.4528,6.4821,419167.0],["2003-09-19",6.5061,6.5461,6.4928,6.5461,437500.0],["2003-09-22",6.5328,6.5328,6.4661,6.5008,284792.0],["2003-09-23",6.5194,6.5301,6.4661,6.5008,380417.0],["2003-09-24",6.5141,6.5194,6.3888,6.3888,378542.0],["2003-09-25",6.4154,6.4661,6.3994,6.4154,350833.0],["2003-09-26",6.4501,6.4714,6.3861,6.4528,212708.0],["2003-09-29",6.4394,6.5168,6.4288,6.5088,318125.0],["2003-09-30",6.5141,6.5141,6.4181,6.4208,340417.0],["2003-10-01",6.4501,6.5061,6.4394,6.4794,335417.0],["2003-10-02",6.4928,6.5301,6.4688,6.5301,261250.0],["2003-10-03",6.5328,6.6368,6.5328,6.5941,295208.0],["2003-10-06",6.6341,6.6634,6.5941,6.6527,215208.0],["2003-10-07",6.6661,6.7034,6.6314,6.6661,339792.0],["2003-10-08",6.6661,6.6767,6.5728,6.6421,250000.0],["2003-10-09",6.6394,6.6661,6.5808,6.6128,207083.0],["2003-10-10",6.6314,6.6661,6.6128,6.6234,182708.0],["2003-10-13",6.6581,6.6741,6.6128,6.6261,207500.0],["2003-10-14",6.6527,6.6607,6.6128,6.6367,280417.0],["2003-10-15",6.6607,6.6661,6.5221,6.5434,321667.0],["2003-10-16",6.5434,6.5568,6.4794,6.5328,210625.0],["2003-10-17",6.5861,6.5861,6.4768,6.4848,271250.0],["2003-10-20",6.4981,6.5194,6.4608,6.5168,251250.0],["2003-10-21",6.5221,6.5461,6.5008,6.5328,226042.0],["2003-10-22",6.5328,6.5328,6.4101,6.4154,288125.0],["2003-10-23",6.4128,6.4154,6.3381,6.4021,291458.0],["2003-10-24",6.3861,6.3968,6.3461,6.3808,214167.0],["2003-10-27",6.3861,6.4208,6.3674,6.3968,186875.0],["2003-10-28",6.3994,6.4474,6.3888,6.4261,287083.0],["2003-10-29",6.4368,6.4874,6.4208,6.4368,200417.0],["2003-10-30",6.4528,6.4741,6.4021,6.4101,166667.0],["2003-10-31",6.4261,6.4501,6.2981,6.2981,526250.0],["2003-11-03",6.3994,6.4554,6.3728,6.4554,282083.0],["2003-11-04",6.4474,6.4794,6.3221,6.3328,512292.0],["2003-11-05",6.3861,6.3994,6.3194,6.3834,223542.0],["2003-11-06",6.3594,6.3834,6.2368,6.3728,408542.0],["2003-11-07",6.3941,6.3968,6.3114,6.3248,439375.0],["2003-11-10",6.3461,6.3861,6.3274,6.3621,324375.0],["2003-11-11",6.3621,6.3994,6.3594,6.3781,321667.0],["2003-11-12",6.4103,6.4828,6.3727,6.4828,377083.0],["2003-11-13",6.4828,6.5633,6.4828,6.4989,240625.0],["2003-11-14",6.5203,6.5686,6.4881,6.5042,232083.0],["2003-11-17",6.4801,6.5498,6.4774,6.5257,262500.0],["2003-11-18",6.5928,6.6411,6.5471,6.5471,364375.0],["2003-11-19",6.5606,6.6894,6.5606,6.684,758333.0],["2003-11-20",6.684,6.6947,6.6464,6.6813,314167.0],["2003-11-21",6.7055,6.7699,6.6867,6.7484,415833.0],["2003-11-24",6.8021,6.9631,6.7752,6.9496,366250.0],["2003-11-25",6.9711,7.0167,6.9577,6.9765,452708.0],["2003-11-26",7.218,7.2502,7.1402,7.218,766667.0],["2003-11-28",7.2716,7.3172,7.2206,7.2663,259167.0],["2003-12-01",7.2689,7.4997,7.2448,7.3494,728542.0],["2003-12-02",7.3454,7.3488,7.1274,7.2012,935167.0],["2003-12-03",7.2448,7.2448,6.9094,6.9262,678333.0],["2003-12-04",7.01,7.171,6.9865,7.171,466500.0],["2003-12-05",7.171,7.171,7.0872,7.1241,293333.0],["2003-12-08",7.1475,7.2113,7.114,7.1408,346000.0],["2003-12-09",7.1442,7.2549,7.1408,7.2146,351833.0],["2003-12-10",7.2616,7.2783,7.1643,7.1844,343667.0],["2003-12-11",7.1844,7.2616,7.1844,7.2113,232167.0],["2003-12-12",7.2146,7.2549,7.1911,7.2079,316667.0],["2003-12-15",7.2113,7.2549,7.1039,7.1207,399333.0],["2003-12-16",7.1442,7.1442,6.9932,7.0201,426833.0],["2003-12-17",7.0268,7.1073,6.9698,7.1039,305167.0],["2003-12-18",7.1509,7.436,7.0939,7.4091,456167.0],["2003-12-19",7.4091,7.4293,7.3622,7.3857,585667.0],["2003-12-22",7.3857,7.4293,7.2683,7.4058,316833.0],["2003-12-23",7.4058,7.4058,7.2649,7.389,278167.0],["2003-12-24",7.3957,7.4427,7.3756,7.379,113667.0],["2003-12-26",7.3622,7.4125,7.332,7.3655,82000.0],["2003-12-29",7.4393,7.4427,7.3521,7.4125,243167.0],["2003-12-30",7.4091,7.5098,7.3991,7.4628,261333.0],["2003-12-31",7.4964,7.5131,7.3857,7.4125,290667.0],["2004-01-02",7.3957,7.4796,7.379,7.4192,168667.0],["2004-01-05",7.379,7.4964,7.3655,7.4662,275500.0],["2004-01-06",7.4695,7.4695,7.379,7.379,274500.0],["2004-01-07",7.3957,7.3991,7.3286,7.379,286000.0],["2004-01-08",7.3622,7.3857,7.332,7.3521,209000.0],["2004-01-09",7.3454,7.4192,7.285,7.285,294167.0],["2004-01-12",7.3354,7.446,7.2783,7.4226,275000.0],["2004-01-13",7.4259,7.4393,7.3622,7.3857,292167.0],["2004-01-14",7.3857,7.4628,7.3857,7.4091,190833.0],["2004-01-15",7.446,7.446,7.3555,7.3924,234000.0],["2004-01-16",7.3924,7.436,7.3421,7.389,212667.0],["2004-01-20",7.446,7.5098,7.3756,7.5098,281500.0],["2004-01-21",7.5131,7.6137,7.4964,7.5634,452833.0],["2004-01-22",7.597,7.6641,7.3957,7.3957,335000.0],["2004-01-23",7.4628,7.4628,7.3119,7.3957,457833.0],["2004-01-26",7.5131,7.5433,7.3823,7.4796,227333.0],["2004-01-27",7.5131,7.5131,7.4326,7.4762,319167.0],["2004-01-28",7.4896,7.5332,7.4125,7.4393,210500.0],["2004-01-29",7.4595,7.4729,7.3622,7.4293,179333.0],["2004-01-30",7.4293,7.4293,7.2985,7.3119,255667.0],["2004-02-02",7.3454,7.4762,7.3119,7.4091,223167.0],["2004-02-03",7.446,7.4527,7.3119,7.3119,288667.0],["2004-02-04",7.3622,7.4628,7.2951,7.2951,457833.0],["2004-02-05",7.2951,7.2951,6.9429,6.9765,565167.0],["2004-02-06",6.9798,7.0536,6.9798,7.0436,351667.0],["2004-02-09",7.1274,7.1609,7.0503,7.0503,231667.0],["2004-02-10",7.0536,7.2884,7.0536,7.2884,464000.0],["2004-02-11",7.2884,7.3221,7.2412,7.3154,310333.0],["2004-02-12",7.3525,7.3626,7.2985,7.3525,277167.0],["2004-02-13",7.3525,7.3963,7.2918,7.3525,170500.0],["2004-02-17",7.4132,7.5211,7.3356,7.5177,352167.0],["2004-02-18",7.5279,7.5312,7.4267,7.4537,271500.0],["2004-02-19",7.4537,7.5177,7.4267,7.4435,199667.0],["2004-02-20",7.4267,7.4537,7.3322,7.3525,360333.0],["2004-02-23",7.4199,7.4199,7.2682,7.2715,189667.0],["2004-02-24",7.285,7.3693,7.2344,7.2648,331667.0],["2004-02-25",7.285,7.3019,7.1838,7.2277,311833.0],["2004-02-26",7.2446,7.2715,7.1872,7.2344,219667.0],["2004-02-27",7.285,7.3356,7.2446,7.2884,223000.0],["2004-03-01",7.2884,7.3053,7.2176,7.3019,340000.0],["2004-03-02",7.3019,7.3019,7.2243,7.2648,316333.0],["2004-03-03",7.2614,7.2614,7.1906,7.2378,208167.0],["2004-03-04",7.2446,7.3086,7.2176,7.3086,473167.0],["2004-03-05",7.258,7.3693,7.258,7.3693,242000.0],["2004-03-08",7.3693,7.3693,7.2277,7.2985,214167.0],["2004-03-09",7.2985,7.3356,7.2344,7.2918,224500.0],["2004-03-10",7.3188,7.3221,7.1501,7.1535,205000.0],["2004-03-11",7.167,7.2378,7.1366,7.14,230333.0],["2004-03-12",7.1838,7.2682,7.1366,7.2446,224667.0],["2004-03-15",7.2108,7.285,7.1299,7.1602,219333.0],["2004-03-16",7.1737,7.2344,7.1299,7.1838,244000.0],["2004-03-17",7.1872,7.2243,7.1535,7.2075,593667.0],["2004-03-18",7.2344,7.2513,7.1164,7.1164,242833.0],["2004-03-19",7.0489,7.1299,7.022,7.0422,310000.0],["2004-03-22",7.0152,7.0321,6.8128,6.8162,584667.0],["2004-03-23",6.9815,6.9916,6.8972,6.9612,257667.0],["2004-03-24",6.9613,7.0085,6.7454,6.7454,282000.0],["2004-03-25",6.914,6.9478,6.823,6.9478,311000.0],["2004-03-26",6.9478,6.9511,6.8634,6.9073,169167.0],["2004-03-29",6.9511,7.0152,6.914,7.0152,301167.0],["2004-03-30",6.9815,7.167,6.9478,7.167,346000.0],["2004-03-31",7.167,7.3255,7.0962,7.312,404167.0],["2004-04-01",7.3356,7.3761,7.285,7.3761,576167.0],["2004-04-02",7.3862,7.4064,7.3019,7.3424,326000.0],["2004-04-05",7.3693,7.3693,7.2412,7.2614,193000.0],["2004-04-06",7.2682,7.285,7.2108,7.2108,205500.0],["2004-04-07",7.2108,7.2682,7.167,7.2311,347500.0],["2004-04-08",7.2446,7.2513,7.1501,7.1771,209667.0],["2004-04-12",7.1501,7.2344,7.0827,7.1029,247667.0],["2004-04-13",7.1434,7.1501,6.9849,7.0388,418000.0],["2004-04-14",7.0827,7.0827,6.8668,6.9241,328333.0],["2004-04-15",6.9309,6.9646,6.8803,6.914,260667.0],["2004-04-16",6.914,6.9343,6.887,6.9039,276167.0],["2004-04-19",6.914,6.9983,6.8972,6.9612,206000.0],["2004-04-20",6.9309,7.022,6.8736,6.8837,235000.0],["2004-04-21",6.9073,6.9579,6.8668,6.9545,138833.0],["2004-04-22",6.9478,7.0827,6.914,7.0827,192500.0],["2004-04-23",7.1164,7.1198,6.9545,7.0118,239667.0],["2004-04-26",7.0962,7.1063,7.022,7.0591,283000.0],["2004-04-27",7.0827,7.0995,7.0422,7.0725,228333.0],["2004-04-28",7.0995,7.1164,6.9747,7.0118,207667.0],["2004-04-29",6.9815,7.0624,6.9478,6.9511,256167.0],["2004-04-30",6.9511,6.9815,6.8803,6.8972,253333.0],["2004-05-03",6.9815,6.9983,6.8837,6.9073,217333.0],["2004-05-04",6.9646,6.9815,6.914,6.9478,198500.0],["2004-05-05",6.9882,7.0085,6.8972,6.9511,274167.0],["2004-05-06",6.9815,7.0152,6.914,6.9511,367500.0],["2004-05-07",6.9511,6.9849,6.7049,6.7623,402000.0],["2004-05-10",6.7656,6.7656,6.4553,6.7218,585667.0],["2004-05-11",6.7218,6.7791,6.6307,6.6577,270667.0],["2004-05-12",6.6849,6.7188,6.4982,6.6068,322667.0],["2004-05-13",6.617,6.6916,6.5389,6.6102,255833.0],["2004-05-14",6.6102,6.6272,6.5254,6.5898,213000.0],["2004-05-17",6.5593,6.5831,6.4473,6.4813,322833.0],["2004-05-18",6.5661,6.5932,6.4677,6.5186,194167.0],["2004-05-19",6.5491,6.5763,6.4405,6.4473,457333.0],["2004-05-20",6.4982,6.5152,6.4473,6.4609,213667.0],["2004-05-21",6.5152,6.5491,6.4541,6.4745,182667.0],["2004-05-24",6.4982,6.5932,6.4982,6.583,224000.0],["2004-05-25",6.6068,6.729,6.5729,6.634,383833.0],["2004-05-26",6.7697,6.7731,6.6204,6.712,326167.0],["2004-05-27",6.7018,6.7799,6.6849,6.7188,241000.0],["2004-05-28",6.7425,6.8375,6.7357,6.7391,274167.0],["2004-06-01",6.8206,6.8308,6.695,6.8036,296500.0],["2004-06-02",6.8477,6.8545,6.7324,6.7391,238500.0],["2004-06-03",6.7527,6.7527,6.5898,6.5898,244667.0],["2004-06-04",6.6679,6.7934,6.6,6.6747,469500.0],["2004-06-07",6.7018,6.7561,6.6306,6.712,286833.0],["2004-06-08",6.7358,6.7968,6.6882,6.7358,284333.0],["2004-06-09",6.7765,6.8477,6.7459,6.7629,253333.0],["2004-06-10",6.8376,6.8545,6.7731,6.79,299667.0],["2004-06-14",6.9224,6.9665,6.824,6.9326,490167.0],["2004-06-15",6.9563,7.0649,6.9054,6.9054,493667.0],["2004-06-16",6.936,6.9835,6.8918,6.9224,179333.0],["2004-06-17",6.936,6.9394,6.8376,6.8851,200000.0],["2004-06-18",6.8545,6.8579,6.807,6.8104,322000.0],["2004-06-21",6.8206,6.8274,6.7222,6.7527,416500.0],["2004-06-22",6.7222,6.7527,6.6509,6.7358,369167.0],["2004-06-23",6.7358,6.7867,6.6849,6.7188,240333.0],["2004-06-24",6.7391,6.7595,6.6339,6.6747,401333.0],["2004-06-25",6.6815,6.8409,6.6713,6.8409,346833.0],["2004-06-28",6.8375,6.8409,6.6815,6.6848,282667.0],["2004-06-29",6.7256,6.7527,6.6849,6.695,357667.0],["2004-06-30",6.7222,6.8036,6.7188,6.8036,355500.0],["2004-07-01",6.8274,6.8545,6.7018,6.7833,248500.0],["2004-07-02",6.8138,6.8647,6.7731,6.8342,219333.0],["2004-07-06",6.8104,6.824,6.7527,6.7527,183667.0],["2004-07-07",6.7731,6.7867,6.7188,6.729,247167.0],["2004-07-08",6.7188,6.7833,6.6306,6.6543,244500.0],["2004-07-09",6.6781,6.7358,6.6407,6.6916,180667.0],["2004-07-12",6.6916,6.7358,6.6306,6.634,361000.0],["2004-07-13",6.6679,6.7425,6.6339,6.6848,291000.0],["2004-07-14",6.6849,6.6849,6.5932,6.5966,246167.0],["2004-07-15",6.617,6.7358,6.6,6.6441,242667.0],["2004-07-16",6.6475,6.6781,6.5661,6.5797,276333.0],["2004-07-19",6.617,6.6509,6.5355,6.5355,271833.0],["2004-07-20",6.5355,6.7018,6.5322,6.6984,297000.0],["2004-07-21",6.7358,6.7561,6.5729,6.5729,179333.0],["2004-07-22",6.634,6.6441,6.5322,6.5322,200667.0],["2004-07-23",6.5152,6.5593,6.4982,6.5152,274000.0],["2004-07-26",6.5491,6.6,6.4168,6.4168,260333.0],["2004-07-27",6.4677,6.5627,6.4304,6.5491,242333.0],["2004-07-28",6.5491,6.5831,6.4134,6.5559,260833.0],["2004-07-29",6.5898,6.6272,6.5389,6.6238,203833.0],["2004-07-30",6.6136,6.6509,6.5627,6.6,275833.0],["2004-08-02",6.6034,6.6034,6.5186,6.5491,237667.0],["2004-08-03",6.5423,6.5898,6.488,6.5525,238833.0],["2004-08-04",6.7867,6.8376,6.634,6.8376,371167.0],["2004-08-05",6.8884,6.9088,6.7799,6.7934,397333.0],["2004-08-06",6.7968,6.8579,6.7018,6.7188,409000.0],["2004-08-09",6.7527,6.7697,6.6713,6.6848,184000.0],["2004-08-10",6.7527,6.8206,6.7188,6.7867,269500.0],["2004-08-11",6.7934,6.8647,6.7357,6.8647,247167.0],["2004-08-12",6.8647,6.8681,6.8101,6.8169,210667.0],["2004-08-13",6.8681,6.8784,6.8101,6.8271,155833.0],["2004-08-16",6.8545,6.9022,6.8203,6.8613,183000.0],["2004-08-17",6.8852,6.8852,6.7998,6.7998,176000.0],["2004-08-18",6.8101,6.9125,6.7896,6.8988,208000.0],["2004-08-19",6.8784,6.8784,6.7964,6.8271,161500.0],["2004-08-20",6.8135,6.9296,6.793,6.9296,238167.0],["2004-08-23",6.8954,6.9466,6.8647,6.9159,155000.0],["2004-08-24",6.9296,6.9876,6.9159,6.9671,226333.0],["2004-08-25",6.9296,7.1651,6.9296,7.1378,234000.0],["2004-08-26",7.1344,7.2026,7.1002,7.1514,309833.0],["2004-08-27",7.1651,7.1685,7.0729,7.1105,188833.0],["2004-08-30",7.131,7.1344,7.0285,7.0661,117167.0],["2004-08-31",7.1275,7.2368,7.0729,7.2368,326500.0],["2004-09-01",7.247,7.3972,7.247,7.3972,417833.0],["2004-09-02",7.4245,7.486,7.4006,7.4723,287500.0],["2004-09-03",7.4723,7.4723,7.3289,7.4109,228833.0],["2004-09-07",7.4279,7.5064,7.4279,7.4928,256667.0],["2004-09-08",7.4962,7.5064,7.3528,7.4075,187000.0],["2004-09-09",7.4348,7.5099,7.4314,7.5099,220833.0],["2004-09-10",7.5133,7.5269,7.4245,7.4723,190000.0],["2004-09-13",7.4826,7.544,7.4416,7.4894,240333.0],["2004-09-14",7.4382,7.5269,7.4313,7.4655,209833.0],["2004-09-15",7.4757,7.5474,7.4587,7.5167,221500.0],["2004-09-16",7.5508,7.585,7.4996,7.503,189167.0],["2004-09-17",7.503,7.5235,7.4894,7.5099,239500.0],["2004-09-20",7.5099,7.5201,7.4279,7.4279,159500.0],["2004-09-21",7.4279,7.4962,7.4245,7.4655,178167.0],["2004-09-22",7.4996,7.4996,7.4109,7.4757,212833.0],["2004-09-23",7.4791,7.5372,7.4416,7.5372,241833.0],["2004-09-24",7.5508,7.5542,7.4382,7.4826,198333.0],["2004-09-27",7.4996,7.4996,7.387,7.4518,154167.0],["2004-09-28",7.4757,7.5508,7.4382,7.4518,207833.0],["2004-09-29",7.4757,7.5474,7.4245,7.5235,160000.0],["2004-09-30",7.5235,7.5645,7.4757,7.5474,172667.0],["2004-10-01",7.5611,7.6737,7.5338,7.5952,247667.0],["2004-10-04",7.6805,7.6805,7.5099,7.5269,271167.0],["2004-10-05",7.5269,7.5372,7.445,7.4552,239500.0],["2004-10-06",7.4757,7.5064,7.4416,7.5064,168833.0],["2004-10-07",7.5269,7.5269,7.4109,7.4109,156667.0],["2004-10-08",7.4143,7.4689,7.3938,7.4416,155667.0],["2004-10-11",7.3904,7.4587,7.3733,7.4484,106333.0],["2004-10-12",7.4484,7.5201,7.4143,7.4894,194833.0],["2004-10-13",7.4587,7.503,7.2982,7.3187,181000.0],["2004-10-14",7.3187,7.3494,7.2538,7.2538,134500.0],["2004-10-15",7.2573,7.4075,7.1719,7.3699,244500.0],["2004-10-18",7.3699,7.4552,7.3358,7.3528,165833.0],["2004-10-19",7.3563,7.4143,7.2777,7.2812,152833.0],["2004-10-20",7.2709,7.305,7.1856,7.2675,198667.0],["2004-10-21",7.2777,7.3494,7.2368,7.2743,228167.0],["2004-10-22",7.288,7.2948,7.1583,7.1822,248000.0],["2004-10-25",7.1549,7.2197,7.1139,7.1685,262333.0],["2004-10-26",7.1344,7.288,7.09,7.2368,268167.0],["2004-10-27",7.2436,7.3392,7.2436,7.3358,252833.0],["2004-10-28",7.3392,7.387,7.2743,7.3767,153833.0],["2004-10-29",7.3801,7.4621,7.3255,7.4621,217000.0],["2004-11-01",7.4757,7.4826,7.3392,7.3801,354667.0],["2004-11-02",7.4143,7.503,7.3904,7.4211,249000.0],["2004-11-03",7.5064,7.5713,7.4894,7.5577,263333.0],["2004-11-04",7.585,7.8478,7.5747,7.8307,370500.0],["2004-11-05",7.8342,7.8512,7.7625,7.8171,277333.0],["2004-11-08",7.8171,7.858,7.7932,7.8171,331000.0],["2004-11-09",7.7488,7.8478,7.7454,7.7625,452000.0],["2004-11-10",7.7934,7.862,7.759,7.8277,685833.0],["2004-11-11",7.862,7.8964,7.8311,7.8929,199000.0],["2004-11-12",8.0165,8.068,7.917,8.0474,515833.0],["2004-11-15",8.1127,8.1161,8.0509,8.0715,407667.0],["2004-11-16",8.1298,8.1367,8.0715,8.0852,327500.0],["2004-11-17",8.1367,8.1848,8.1058,8.171,331500.0],["2004-11-18",8.1744,8.2019,8.0234,8.0406,288500.0],["2004-11-19",8.0234,8.0474,7.8964,7.9238,415000.0],["2004-11-22",7.9238,8.0131,7.8552,7.8723,503500.0],["2004-11-23",7.8929,8.0028,7.8655,7.9994,245167.0],["2004-11-24",8.0337,8.1642,8.0337,8.1642,269333.0],["2004-11-26",8.171,8.2019,8.1298,8.1401,128500.0],["2004-11-29",8.1367,8.171,8.0749,8.1436,199167.0],["2004-11-30",8.1436,8.1813,8.0715,8.1436,201000.0],["2004-12-01",8.1848,8.2054,8.0886,8.1195,273333.0],["2004-12-02",8.1024,8.1161,7.9238,7.9616,260167.0],["2004-12-03",7.9273,7.9959,7.8964,7.9925,277833.0],["2004-12-06",8.1367,8.2019,8.0646,8.1882,455500.0],["2004-12-07",8.2328,8.2362,8.02,8.0474,311000.0],["2004-12-08",8.0337,8.0818,7.9479,7.9994,230167.0],["2004-12-09",7.9307,8.1436,7.9273,7.9925,360500.0],["2004-12-10",7.9959,8.044,7.9273,8.044,228833.0],["2004-12-13",8.1195,8.2397,8.0543,8.2397,254833.0],["2004-12-14",8.2397,8.2706,8.1539,8.2706,224000.0],["2004-12-15",8.2671,8.274,8.1642,8.2019,211500.0],["2004-12-16",8.2225,8.2225,8.068,8.1642,201833.0],["2004-12-17",8.1024,8.2053,8.0749,8.2053,319667.0],["2004-12-20",8.1882,8.2019,8.0818,8.1367,208333.0],["2004-12-21",8.1092,8.2259,8.1092,8.2259,276167.0],["2004-12-22",8.1642,8.2774,8.1642,8.2225,222500.0],["2004-12-23",8.2259,8.2637,8.171,8.2362,167500.0],["2004-12-27",8.2534,8.2569,8.1367,8.1539,193833.0],["2004-12-28",8.1333,8.2569,8.1298,8.2569,199500.0],["2004-12-29",8.2637,8.274,8.2019,8.2397,172000.0],["2004-12-30",8.274,8.4216,8.2671,8.4148,309500.0],["2004-12-31",8.4113,8.4594,8.3358,8.4422,260667.0],["2005-01-03",8.4731,8.504,8.2809,8.3049,302500.0],["2005-01-04",8.3289,8.3598,8.1676,8.1744,311167.0],["2005-01-05",8.2053,8.2465,8.123,8.2259,299167.0],["2005-01-06",8.2294,8.2843,8.2053,8.2088,236833.0],["2005-01-07",8.1573,8.3049,8.1504,8.1744,259000.0],["2005-01-10",8.2156,8.3289,8.1436,8.2671,223667.0],["2005-01-11",8.2671,8.2946,8.1573,8.1779,295333.0],["2005-01-12",8.1882,8.2019,8.0097,8.0612,298833.0],["2005-01-13",8.0509,8.2706,8.0337,8.1539,253833.0],["2005-01-14",8.1573,8.274,8.1367,8.2603,176500.0],["2005-01-18",8.2397,8.4113,8.2122,8.4113,199167.0],["2005-01-19",8.4113,8.4251,8.2877,8.3255,176667.0],["2005-01-20",8.274,8.3461,8.2465,8.2946,175500.0],["2005-01-21",8.2809,8.3907,8.2431,8.2534,170000.0],["2005-01-24",8.2397,8.2912,8.147,8.1848,224833.0],["2005-01-25",8.1916,8.2157,8.068,8.1161,249667.0],["2005-01-26",8.1607,8.274,8.1607,8.2534,276833.0],["2005-01-27",8.2568,8.2568,8.0337,8.0886,221000.0],["2005-01-28",8.0886,8.1195,8.0062,8.1092,239000.0],["2005-01-31",8.1539,8.2568,8.1195,8.25,300833.0],["2005-02-01",8.2946,8.3942,8.2465,8.3804,402833.0],["2005-02-02",8.3633,8.4079,8.298,8.3427,194333.0],["2005-02-03",8.377,8.5693,8.3427,8.5658,304167.0],["2005-02-04",8.5761,8.6139,8.5384,8.583,322833.0],["2005-02-07",8.6173,8.6173,8.5006,8.559,215667.0],["2005-02-08",8.4731,8.5555,8.4045,8.5487,294500.0],["2005-02-09",8.5418,8.5452,8.4216,8.4354,263167.0],["2005-02-10",8.4492,8.4561,8.3491,8.3905,275833.0],["2005-02-11",8.3905,8.4699,8.3111,8.4354,231667.0],["2005-02-14",8.4388,8.4561,8.2559,8.4561,224500.0],["2005-02-15",8.5458,8.5803,8.4285,8.4595,247500.0],["2005-02-16",8.4664,8.6252,8.4664,8.6252,246833.0],["2005-02-17",8.7322,8.7495,8.5424,8.5734,498833.0],["2005-02-18",8.6287,8.6632,8.5113,8.6148,272833.0],["2005-02-22",8.4768,8.4871,8.2835,8.2835,389500.0],["2005-02-23",8.3456,8.3663,8.2835,8.2939,344000.0],["2005-02-24",8.3353,8.394,8.2835,8.394,225333.0],["2005-02-25",8.3491,8.394,8.3111,8.3698,315333.0],["2005-02-28",8.3767,8.5217,8.3525,8.4837,270167.0],["2005-03-01",8.57,8.6287,8.5596,8.6287,402000.0],["2005-03-02",8.6425,8.6666,8.5803,8.6079,377500.0],["2005-03-03",8.601,8.7115,8.601,8.6977,257167.0],["2005-03-04",8.6942,8.8012,8.6632,8.7771,307500.0],["2005-03-07",8.6632,8.8012,8.6632,8.7978,218667.0],["2005-03-08",8.7495,8.9151,8.7149,8.8461,250333.0],["2005-03-09",8.8496,8.8841,8.7149,8.7495,211000.0],["2005-03-10",8.7149,8.7874,8.6114,8.6287,220167.0],["2005-03-11",8.6183,8.677,8.5838,8.6425,228333.0],["2005-03-14",8.6563,8.7943,8.6563,8.7357,269333.0],["2005-03-15",8.8047,8.8841,8.746,8.7771,270833.0],["2005-03-16",8.7943,8.8357,8.5596,8.5769,268500.0],["2005-03-17",8.6114,8.639,8.5458,8.5769,223333.0],["2005-03-18",8.4043,8.4871,8.3146,8.3974,717000.0],["2005-03-21",8.3525,8.4768,8.2939,8.4768,332667.0],["2005-03-22",8.4388,8.5907,8.3974,8.4147,255000.0],["2005-03-23",8.4147,8.4285,8.2697,8.2697,346333.0],["2005-03-24",8.2766,8.318,8.1869,8.1869,308833.0],["2005-03-28",8.1662,8.3871,8.1178,8.3525,335667.0],["2005-03-29",8.3318,8.4975,8.287,8.2904,298667.0],["2005-03-30",8.3042,8.4733,8.287,8.463,182333.0],["2005-03-31",8.463,8.5079,8.4043,8.4078,163000.0],["2005-04-01",8.4216,8.4768,8.3111,8.3525,231667.0],["2005-04-04",8.3663,8.4975,8.2973,8.4975,167000.0],["2005-04-05",8.4975,8.6287,8.4871,8.5596,283500.0],["2005-04-06",8.5596,8.6632,8.5458,8.6148,231500.0],["2005-04-07",8.5665,8.6942,8.5527,8.6873,212000.0],["2005-04-08",8.7046,8.9186,8.7046,8.8599,492667.0],["2005-04-11",8.8599,8.9082,8.8288,8.9082,336000.0],["2005-04-12",8.9462,9.0359,8.8703,8.998,648667.0],["2005-04-13",9.0497,9.3189,8.998,9.2844,621000.0],["2005-04-14",9.2361,9.2672,8.7736,8.7909,591000.0],["2005-04-15",8.8288,9.3189,8.8288,9.0532,843667.0],["2005-04-18",9.0566,9.0566,8.7495,8.8875,549333.0],["2005-04-19",8.9255,9.0325,8.9013,8.9255,373167.0],["2005-04-20",8.96,9.0773,8.8634,8.9393,277167.0],["2005-04-21",9.0256,9.2327,8.9738,9.2085,416500.0],["2005-04-22",9.2223,9.2982,8.9773,9.2154,429833.0],["2005-04-25",9.2154,9.4363,9.2016,9.4294,617333.0],["2005-04-26",9.3949,9.3983,9.0532,9.0981,509167.0],["2005-04-27",9.0463,9.2085,8.9842,9.1533,432500.0],["2005-04-28",9.1705,9.1705,8.9738,9.0394,301500.0],["2005-04-29",9.1774,9.2154,8.9773,9.2154,478833.0],["2005-05-02",9.1809,9.3811,9.1809,9.3466,491000.0],["2005-05-03",9.3224,9.4674,9.2499,9.419,504833.0],["2005-05-04",9.4052,9.4467,9.2879,9.3707,396500.0],["2005-05-05",9.4432,9.4432,9.1567,9.2775,307000.0],["2005-05-06",9.2948,9.5571,9.2948,9.4743,344000.0],["2005-05-09",9.526,9.5675,9.3638,9.4915,500500.0],["2005-05-10",9.5053,9.564,9.4398,9.5019,431667.0],["2005-05-11",9.5606,9.6296,9.4398,9.6089,260167.0],["2005-05-12",9.6572,9.6641,9.564,9.6365,372333.0],["2005-05-13",9.495,9.495,8.853,8.9496,1707667.0],["2005-05-16",9.019,9.2965,8.849,9.2827,913667.0],["2005-05-17",9.2549,9.4457,9.1716,9.3902,709500.0],["2005-05-18",9.4179,9.5532,9.3659,9.5047,390833.0],["2005-05-19",9.5324,9.6053,9.3902,9.3971,367667.0],["2005-05-20",9.3486,9.4075,9.3,9.3659,385333.0],["2005-05-23",9.4526,9.5428,9.4526,9.5428,374667.0],["2005-05-24",9.6191,9.6226,9.4769,9.4977,321333.0],["2005-05-25",9.5012,9.522,9.4006,9.4283,284500.0],["2005-05-26",9.4353,9.5706,9.4353,9.463,292667.0],["2005-05-27",9.4908,9.5706,9.4561,9.5359,338500.0],["2005-05-31",9.5879,9.6261,9.4422,9.4422,544000.0],["2005-06-01",9.4977,9.7128,9.4977,9.7128,512500.0],["2005-06-02",9.7093,9.8654,9.6746,9.7405,442500.0],["2005-06-03",9.7891,9.9348,9.7059,9.7093,483167.0],["2005-06-06",9.9036,9.9036,9.6781,9.6954,406833.0],["2005-06-07",9.7301,9.8689,9.7301,9.8134,493167.0],["2005-06-08",9.8342,9.9417,9.8203,9.8862,406500.0],["2005-06-09",9.8932,9.9348,9.796,9.9244,298833.0],["2005-06-10",10.0007,10.1082,9.9105,9.9972,542833.0],["2005-06-13",9.9938,10.1846,9.8862,10.1811,342333.0],["2005-06-14",10.2158,10.2782,10.1568,10.2401,465167.0],["2005-06-15",10.2817,10.299,10.1186,10.1741,401667.0],["2005-06-16",10.2192,10.3302,10.1811,10.3302,357667.0],["2005-06-17",10.3719,10.4863,10.3337,10.4621,782667.0],["2005-06-20",10.4621,10.4898,10.3441,10.3719,287167.0],["2005-06-21",10.4239,10.7465,10.3753,10.6078,550500.0],["2005-06-22",10.6147,10.6667,10.5072,10.5523,477000.0],["2005-06-23",10.5523,10.5523,10.3892,10.4586,531833.0],["2005-06-24",10.4586,10.4586,9.8897,10.0527,1112333.0],["2005-06-27",10.0597,10.3753,9.9591,10.2297,575667.0],["2005-06-28",10.3129,10.3996,10.2297,10.3823,441833.0],["2005-06-29",10.4031,10.4412,10.2713,10.2782,257833.0],["2005-06-30",10.2782,10.4655,10.2782,10.3164,315000.0],["2005-07-01",10.4413,10.5072,10.3476,10.5037,348667.0],["2005-07-05",10.4725,10.4759,10.3268,10.3649,383500.0],["2005-07-06",10.4066,10.4066,10.0631,10.0701,503833.0],["2005-07-07",10.0597,10.2817,9.9938,10.2158,409333.0],["2005-07-08",10.2331,10.4274,10.188,10.4135,368333.0],["2005-07-11",10.41,10.4829,10.2609,10.4066,461667.0],["2005-07-12",10.41,10.4447,10.3198,10.4343,435833.0],["2005-07-13",10.4863,10.4933,10.4031,10.4274,242500.0],["2005-07-14",10.3857,10.4933,10.2852,10.3511,400000.0],["2005-07-15",10.3511,10.4412,10.3164,10.3302,216000.0],["2005-07-18",10.4031,10.4066,10.2782,10.3719,297333.0],["2005-07-19",10.3962,10.4933,10.3441,10.4655,356000.0],["2005-07-20",10.5002,10.5765,10.3996,10.4863,304833.0],["2005-07-21",10.5627,10.5869,10.3337,10.469,458167.0],["2005-07-22",10.4725,10.6771,10.4621,10.6771,359333.0],["2005-07-25",10.6771,10.7985,10.6459,10.7188,330667.0],["2005-07-26",10.7812,10.9234,10.7812,10.9061,456500.0],["2005-07-27",10.9616,11.0483,10.913,11.0032,380500.0],["2005-07-28",11.0379,11.1316,10.9442,11.1107,324667.0],["2005-07-29",11.1038,11.253,11.031,11.1246,491167.0],["2005-08-01",11.1628,11.1975,10.9338,11.0656,411500.0],["2005-08-02",11.0934,11.2807,11.0518,11.2738,454500.0],["2005-08-03",11.8565,12.0335,11.586,11.7941,1222167.0],["2005-08-04",11.7976,11.808,11.4646,11.6241,1012167.0],["2005-08-05",11.6241,11.6241,11.1385,11.2321,728000.0],["2005-08-08",11.3778,11.5513,11.3293,11.3605,474167.0],["2005-08-09",11.4819,11.527,11.3119,11.4854,498333.0],["2005-08-10",11.5999,11.7074,11.3605,11.475,466167.0],["2005-08-11",11.4888,11.7282,11.4888,11.6449,376333.0],["2005-08-12",11.69,12.304,11.6554,12.2624,976333.0],["2005-08-15",12.3144,12.4358,11.971,12.0022,833167.0],["2005-08-16",12.0057,12.0092,11.5879,11.6645,699667.0],["2005-08-17",11.6645,11.849,11.6192,11.8316,471333.0],["2005-08-18",11.8386,11.9326,11.6297,11.7794,390833.0],["2005-08-19",11.7689,11.9222,11.6332,11.7132,568500.0],["2005-08-22",11.856,11.9535,11.7306,11.8386,709500.0],["2005-08-23",11.8351,11.8351,11.5914,11.6645,608000.0],["2005-08-24",11.6819,11.9221,11.6749,11.7167,390333.0],["2005-08-25",11.8212,11.8212,11.6645,11.762,347333.0],["2005-08-26",11.8038,11.8038,11.6227,11.6366,287833.0],["2005-08-29",11.6366,11.654,11.0377,11.5949,855167.0],["2005-08-30",11.6018,11.6366,11.4904,11.5531,451500.0],["2005-08-31",11.5531,11.9326,11.4939,11.9291,818333.0],["2005-09-01",12.0127,12.34,11.9291,12.3191,1275500.0],["2005-09-02",12.4444,12.6499,12.1694,12.1868,551000.0],["2005-09-06",12.2007,12.4793,12.2007,12.3469,495833.0],["2005-09-07",12.4166,12.4723,12.3086,12.4375,403500.0],["2005-09-08",12.6046,12.8901,12.5593,12.7265,913500.0],["2005-09-09",13.0016,13.5343,12.7091,13.0782,1088667.0],["2005-09-12",13.1443,13.1756,12.9632,13.0259,573333.0],["2005-09-13",12.9772,12.9946,12.7265,12.8031,710667.0],["2005-09-14",12.8727,12.9632,12.7439,12.8797,752667.0],["2005-09-15",12.8309,12.9876,12.5802,12.6812,914333.0],["2005-09-16",12.723,12.9424,12.5802,12.7091,1107333.0],["2005-09-19",12.723,12.7961,12.535,12.6394,629667.0],["2005-09-20",12.6673,12.8727,12.6011,12.6464,505167.0],["2005-09-21",12.6464,12.6464,12.3609,12.4305,655333.0],["2005-09-22",12.4131,12.5733,12.2111,12.5698,477000.0],["2005-09-23",12.5698,12.7056,12.4619,12.5907,388167.0],["2005-09-26",12.8692,12.8692,12.535,12.7195,590667.0],["2005-09-27",12.824,12.8797,12.6847,12.7961,684167.0],["2005-09-28",12.8518,12.9145,12.7126,12.8658,505667.0],["2005-09-29",12.8762,13.1164,12.7613,13.0642,458833.0],["2005-09-30",13.1617,13.294,13.1339,13.2383,451000.0],["2005-10-03",13.3184,13.5447,13.3184,13.4472,724500.0],["2005-10-04",13.4855,13.5656,13.2453,13.2453,449333.0],["2005-10-05",13.2348,13.2627,12.5385,12.5698,751167.0],["2005-10-06",12.4862,12.6882,12.2146,12.4479,867333.0],["2005-10-07",12.4827,12.7648,12.4549,12.6603,504000.0],["2005-10-10",12.7787,12.7787,12.3156,12.3713,517833.0],["2005-10-11",12.4758,12.535,12.0196,12.0231,902833.0],["2005-10-12",11.7794,11.8804,10.7731,11.2675,2718833.0],["2005-10-13",11.2815,11.3267,10.8811,11.1735,1302500.0],["2005-10-14",11.2989,11.3581,11.0377,11.2292,815167.0],["2005-10-17",11.2467,11.2989,11.0726,11.1387,673167.0],["2005-10-18",11.1596,11.2467,11.0029,11.0691,700000.0],["2005-10-19",11.0586,11.0935,10.8323,11.0377,664833.0],["2005-10-20",11.0517,11.09,10.6791,10.787,773500.0],["2005-10-21",10.7418,10.9437,10.6199,10.7696,660167.0],["2005-10-24",10.9507,11.1387,10.8288,11.1387,586000.0],["2005-10-25",11.1387,11.5148,10.9994,11.4347,1425333.0],["2005-10-26",11.5426,11.6819,11.2571,11.2815,806167.0],["2005-10-27",11.2815,11.473,11.1457,11.1561,513333.0],["2005-10-28",11.2292,11.4904,11.184,11.4625,635333.0],["2005-10-31",11.5774,11.856,11.5531,11.7968,736833.0],["2005-11-01",11.7968,11.7968,11.466,11.5252,724667.0],["2005-11-02",11.5252,11.7515,11.4939,11.7515,405000.0],["2005-11-03",11.8734,11.9639,11.7689,11.8386,648500.0],["2005-11-04",11.8804,11.9256,11.6714,11.6993,483167.0],["2005-11-07",11.7202,11.8003,11.5879,11.7655,541333.0],["2005-11-08",11.7063,11.8734,11.5183,11.762,630000.0],["2005-11-09",11.762,12.0231,11.6506,11.8455,629500.0],["2005-11-10",11.9222,11.9256,11.4521,11.8107,950333.0],["2005-11-11",11.8107,11.9256,11.6993,11.8107,780667.0],["2005-11-14",11.9082,11.9222,11.7272,11.8038,574000.0],["2005-11-15",11.8188,11.8538,11.595,11.7349,638667.0],["2005-11-16",12.0985,12.116,11.7139,11.9901,1119000.0],["2005-11-17",12.0566,12.4027,12.0321,12.3538,787833.0],["2005-11-18",12.4132,12.5531,12.2559,12.3258,649000.0],["2005-11-21",12.3363,12.4482,12.3013,12.4482,633333.0],["2005-11-22",12.3958,12.5881,12.3293,12.5531,691500.0],["2005-11-23",12.5356,12.6545,12.4167,12.5321,546333.0],["2005-11-25",12.5706,12.7035,12.5181,12.6755,293333.0],["2005-11-28",12.8818,12.9832,12.7664,12.8678,859833.0],["2005-11-29",12.8678,13.1126,12.8678,13.0776,658667.0],["2005-11-30",13.0776,13.1301,12.8538,12.9342,707667.0],["2005-12-01",12.9727,13.2629,12.9727,13.2594,646833.0],["2005-12-02",13.3061,13.404,13.1149,13.404,646500.0],["2005-12-05",13.4133,13.5205,13.1848,13.2501,872250.0],["2005-12-06",13.3247,13.3993,13.1802,13.2548,808750.0],["2005-12-07",13.1615,13.2641,12.9611,13.1242,720500.0],["2005-12-08",13.1196,13.1242,12.9377,13.0123,732000.0],["2005-12-09",13.0496,13.1102,12.9611,13.0543,891625.0],["2005-12-12",13.2175,13.2408,12.9191,12.989,761500.0],["2005-12-13",12.9983,13.1895,12.9937,13.0683,732875.0],["2005-12-14",13.0916,13.3154,13.0916,13.2035,528375.0],["2005-12-15",13.1475,13.1615,12.9331,13.0963,748750.0],["2005-12-16",13.1242,13.1709,12.9098,12.9424,748000.0],["2005-12-19",12.961,13.0077,12.7512,12.8165,521500.0],["2005-12-20",12.8398,12.8678,12.6813,12.7559,506000.0],["2005-12-21",12.7746,12.7792,12.5787,12.6347,537750.0],["2005-12-22",12.644,12.686,12.5275,12.672,457125.0],["2005-12-23",12.7279,12.8212,12.6906,12.7466,303000.0],["2005-12-27",12.8865,12.8865,12.4808,12.4855,432000.0],["2005-12-28",12.4762,12.63,12.2384,12.6067,425375.0],["2005-12-29",12.6254,12.7186,12.5554,12.5601,285750.0],["2005-12-30",12.5041,12.8212,12.3083,12.7279,834625.0],["2006-01-03",12.7279,12.9051,12.5088,12.8492,779500.0],["2006-01-04",12.8445,12.9797,12.7652,12.9098,616750.0],["2006-01-05",12.9144,13.0543,12.8398,13.003,617625.0],["2006-01-06",13.0776,13.1056,12.961,13.0776,638500.0],["2006-01-09",13.0636,13.1942,13.0356,13.1149,424125.0],["2006-01-10",13.0636,13.1895,13.0543,13.0683,547875.0],["2006-01-11",13.1009,13.1522,12.8678,12.9144,491625.0],["2006-01-12",12.9144,13.3527,12.8771,13.0683,676875.0],["2006-01-13",13.0916,13.2315,13.0636,13.2035,328375.0],["2006-01-17",13.0543,13.2035,12.9424,12.9844,467500.0],["2006-01-18",12.9331,13.0263,12.8398,13.0123,486000.0],["2006-01-19",13.0123,13.1848,12.9004,13.1802,394875.0],["2006-01-20",13.1802,13.4552,13.031,13.031,546625.0],["2006-01-23",13.0543,13.1382,12.9238,12.9564,426625.0],["2006-01-24",13.0217,13.2175,12.9517,13.1802,393625.0],["2006-01-25",13.1708,13.1708,12.8865,12.9704,474750.0],["2006-01-26",12.989,13.1242,12.9704,13.0916,336375.0],["2006-01-27",13.1242,13.362,13.0823,13.1988,409125.0],["2006-01-30",13.1848,13.3667,13.1662,13.1755,294500.0],["2006-01-31",13.0683,13.2268,13.0077,13.1289,605250.0],["2006-02-01",13.1149,13.3807,13.0963,13.376,418750.0],["2006-02-02",13.334,13.362,13.1149,13.2268,583500.0],["2006-02-03",13.1102,13.1942,12.8492,12.8585,657875.0],["2006-02-06",12.8771,13.1522,12.8678,13.1289,607375.0],["2006-02-07",13.1242,13.1942,12.9377,13.0217,443875.0],["2006-02-08",12.9844,13.031,12.8771,13.0263,422250.0],["2006-02-09",13.0403,13.1102,12.8398,12.8631,365250.0],["2006-02-10",12.8212,12.9564,12.6533,12.7839,428750.0],["2006-02-13",12.7825,12.8574,12.6467,12.7684,353375.0],["2006-02-14",12.6842,12.9463,12.6467,12.8059,366125.0],["2006-02-15",12.8059,12.9884,12.6982,12.9697,502625.0],["2006-02-16",12.9791,13.171,12.965,12.9978,430250.0],["2006-02-17",12.9791,13.1522,12.9416,13.0446,433250.0],["2006-02-21",13.0633,13.2318,13.0586,13.2037,489625.0],["2006-02-22",13.2318,13.4799,13.2037,13.4518,445500.0],["2006-02-23",13.5267,13.5314,13.3816,13.3863,439125.0],["2006-02-24",13.4471,13.5501,13.3441,13.5126,451375.0],["2006-02-27",13.5548,13.9432,13.5267,13.8496,743250.0],["2006-02-28",13.8496,13.8543,13.4284,13.4518,596875.0],["2006-03-01",13.4846,13.9011,13.4612,13.8496,469000.0],["2006-03-02",13.8262,13.8403,13.7373,13.8262,328000.0],["2006-03-03",13.6484,13.8262,13.6484,13.7701,447625.0],["2006-03-06",13.7841,13.9152,13.6671,13.8169,624375.0],["2006-03-07",13.7607,13.9058,13.6718,13.8122,423000.0],["2006-03-08",13.7513,13.8309,13.4003,13.7186,502375.0],["2006-03-09",13.3395,13.3395,12.4034,12.8106,3388125.0],["2006-03-10",12.8246,12.9042,12.6655,12.9042,881875.0],["2006-03-13",12.9229,12.9697,12.5485,12.745,1395125.0],["2006-03-14",12.8012,12.862,12.6421,12.7638,716125.0],["2006-03-15",12.7638,12.9042,12.6468,12.8667,554125.0],["2006-03-16",12.8714,13.0493,12.7778,12.951,619750.0],["2006-03-17",12.951,13.0399,12.834,12.9697,681875.0],["2006-03-20",13.082,13.0914,12.8714,12.9837,543000.0],["2006-03-21",12.9276,12.9931,12.7591,12.8246,554750.0],["2006-03-22",12.7544,12.9323,12.7076,12.8574,505250.0],["2006-03-23",12.9182,13.0071,12.8527,12.9603,442500.0],["2006-03-24",13.0071,13.1054,12.965,13.0633,497625.0],["2006-03-27",13.0306,13.1288,12.848,12.8621,490750.0],["2006-03-28",12.862,12.862,12.6514,12.6936,644750.0],["2006-03-29",12.6842,12.8621,12.6655,12.7123,532750.0],["2006-03-30",12.7357,12.9416,12.7357,12.9182,585750.0],["2006-03-31",12.951,13.0446,12.8714,13.0212,450250.0],["2006-04-03",13.0212,13.0212,12.8012,12.9463,707625.0],["2006-04-04",12.9463,12.9463,12.7591,12.7965,519375.0],["2006-04-05",12.8667,12.8714,12.6842,12.848,560250.0],["2006-04-06",12.7918,12.7918,12.6701,12.7638,425875.0],["2006-04-07",12.7638,12.8106,12.4361,12.4782,769625.0],["2006-04-10",12.4783,12.5344,12.2629,12.3378,719500.0],["2006-04-11",12.291,12.3566,11.8417,12.0055,1114750.0],["2006-04-12",11.9962,12.1272,11.9447,12.071,509750.0],["2006-04-13",12.0898,12.1132,11.9821,12.0476,515375.0],["2006-04-17",12.0336,12.1413,11.8791,11.9915,547750.0],["2006-04-18",12.0804,12.3472,12.0617,12.3051,583250.0],["2006-04-19",12.2957,12.3659,11.8885,11.9962,1474375.0],["2006-04-20",11.9774,12.1225,11.8885,12.1132,866000.0],["2006-04-21",12.1132,12.1553,11.8979,12.0055,1030250.0],["2006-04-24",11.8651,11.8885,11.3268,11.3549,1910250.0],["2006-04-25",11.3549,11.4579,11.1162,11.2754,1383250.0],["2006-04-26",11.2707,11.3924,11.1396,11.2332,841625.0],["2006-04-27",11.149,11.3222,10.9992,11.1537,806750.0],["2006-04-28",11.0366,11.2847,11.0226,11.1864,733750.0],["2006-05-01",11.2473,11.3222,10.9992,11.046,1277000.0],["2006-05-02",11.0039,11.2098,10.9898,11.046,1007000.0],["2006-05-03",10.9524,11.0413,10.8869,10.9618,805750.0],["2006-05-04",10.8916,11.0226,10.5967,10.6669,1286750.0],["2006-05-05",10.6528,10.929,10.6528,10.8728,1098375.0],["2006-05-08",10.826,10.8728,10.709,10.7886,834000.0],["2006-05-09",10.7371,10.8588,10.7184,10.7886,770625.0],["2006-05-10",10.7652,10.8728,10.7418,10.7745,644000.0],["2006-05-11",10.8541,10.9805,10.6575,10.7933,1101250.0],["2006-05-12",10.6716,10.7418,10.5031,10.5499,926250.0],["2006-05-15",10.3439,10.372,10.0631,10.2597,1832125.0],["2006-05-16",10.5828,10.945,10.5546,10.6581,2359500.0],["2006-05-17",10.6298,10.7239,10.3665,10.3712,1390125.0],["2006-05-18",10.4182,10.6769,10.4182,10.5922,1226750.0],["2006-05-19",10.6346,10.7004,10.3712,10.5922,919125.0],["2006-05-22",10.4887,10.5781,10.3194,10.4793,774375.0],["2006-05-23",10.5734,10.5781,10.1924,10.2018,732250.0],["2006-05-24",10.0701,10.4558,10.0654,10.3994,1444500.0],["2006-05-25",10.4417,10.6628,10.4041,10.6581,718375.0],["2006-05-26",10.6769,10.8415,10.6016,10.8086,734125.0],["2006-05-30",10.8039,10.9732,10.7286,10.8885,1075875.0],["2006-05-31",10.992,11.0673,10.7945,11.0343,2998625.0],["2006-06-01",11.1096,11.1096,10.6816,10.8838,1377250.0],["2006-06-02",10.9309,11.0438,10.8368,11.039,1061250.0],["2006-06-05",10.992,11.0108,10.6722,10.7004,783500.0],["2006-06-06",10.7004,10.7239,10.3806,10.6298,764125.0],["2006-06-07",10.5781,10.6675,10.3806,10.4934,640250.0],["2006-06-08",10.5123,10.5405,9.9949,10.3476,2036875.0],["2006-06-09",10.4182,10.4276,10.2065,10.3053,830750.0],["2006-06-12",10.3335,10.3335,10.056,10.0654,712750.0],["2006-06-13",10.0184,10.0654,9.6562,9.7221,1608375.0],["2006-06-14",9.6797,9.7644,9.4681,9.6939,1177375.0],["2006-06-15",9.7879,10.1736,9.7268,10.0984,1148000.0],["2006-06-16",10.1454,10.183,9.9478,10.0137,744750.0],["2006-06-19",10.3523,10.4887,10.0937,10.2301,1933000.0],["2006-06-20",10.2395,10.3382,10.1172,10.2771,1327750.0],["2006-06-21",10.2959,10.3947,10.2442,10.3712,932125.0],["2006-06-22",10.357,10.4041,10.2301,10.3476,827750.0],["2006-06-23",10.3476,10.4887,10.1501,10.4276,743000.0],["2006-06-26",10.4887,10.6957,10.4511,10.5452,746750.0],["2006-06-27",10.611,10.7004,10.4652,10.5593,640750.0],["2006-06-28",10.7098,10.7427,10.4558,10.5546,854500.0],["2006-06-29",10.5922,10.6769,10.3429,10.5922,931875.0],["2006-06-30",10.5969,10.7239,10.5546,10.7192,1013875.0],["2006-07-03",10.7098,10.9026,10.6769,10.9026,369375.0],["2006-07-05",10.9026,10.9026,10.5311,10.6063,782875.0],["2006-07-06",10.644,10.7286,10.5593,10.6063,651125.0],["2006-07-07",10.5828,10.7192,10.5593,10.5922,429000.0],["2006-07-10",10.6298,10.7098,10.4699,10.5076,609875.0],["2006-07-11",10.4652,10.6957,10.4652,10.6816,691125.0],["2006-07-12",10.6534,10.7663,10.5875,10.6157,650250.0],["2006-07-13",10.5687,10.6487,10.4464,10.5028,637625.0],["2006-07-14",10.4887,10.5358,10.3476,10.3994,561000.0],["2006-07-17",10.3476,10.4652,10.1595,10.1783,615750.0],["2006-07-18",10.2301,10.31,9.9384,10.0889,1195625.0],["2006-07-19",10.1219,10.4934,10.1172,10.4652,705875.0],["2006-07-20",10.5123,10.6299,10.39,10.4276,495375.0],["2006-07-21",10.4558,10.4558,10.0466,10.1454,974125.0],["2006-07-24",10.2206,10.3712,10.1783,10.3335,814000.0],["2006-07-25",10.3288,10.3288,10.0795,10.2301,844875.0],["2006-07-26",10.2301,10.2771,10.1125,10.2065,663625.0],["2006-07-27",10.39,10.4652,10.1971,10.2395,777500.0],["2006-07-28",10.2395,10.4464,10.2395,10.3288,403625.0],["2006-07-31",10.2818,10.3476,10.1689,10.2536,788500.0],["2006-08-01",10.1595,10.263,10.1125,10.1266,693750.0],["2006-08-02",10.2771,10.7004,10.263,10.5875,1577875.0],["2006-08-03",10.5875,10.7004,10.4652,10.6346,772625.0],["2006-08-04",10.7945,10.9826,10.7615,10.9638,1427375.0],["2006-08-07",10.865,11.0249,10.7286,10.8227,997500.0],["2006-08-08",10.7239,10.7474,10.3806,10.4323,896000.0],["2006-08-09",10.5358,10.6346,10.3759,10.3759,806375.0],["2006-08-10",10.357,10.7427,10.2865,10.7004,1262500.0],["2006-08-11",10.7004,10.7333,10.4652,10.517,2578500.0],["2006-08-14",10.6487,10.6722,10.4464,10.484,531500.0],["2006-08-15",10.564,10.6393,10.484,10.6346,579125.0],["2006-08-16",10.7267,10.7315,10.6416,10.6795,527500.0],["2006-08-17",10.7031,10.7882,10.6558,10.7173,868250.0],["2006-08-18",10.7646,10.7693,10.6464,10.7551,615500.0],["2006-08-21",10.7551,10.7551,10.6133,10.6747,543750.0],["2006-08-22",10.6984,10.7362,10.4998,10.7315,870750.0],["2006-08-23",10.7551,10.7693,10.4478,10.4998,506500.0],["2006-08-24",10.5518,10.7787,10.4951,10.618,749625.0],["2006-08-25",10.5707,10.6842,10.5424,10.5944,398875.0],["2006-08-28",10.6322,10.7315,10.5471,10.722,588375.0],["2006-08-29",10.7551,10.7835,10.6511,10.7362,723000.0],["2006-08-30",10.7504,10.7693,10.6606,10.7267,509375.0],["2006-08-31",10.7835,11.2609,10.7267,11.1995,1572875.0],["2006-09-01",11.2704,11.3129,10.9442,11.2089,1235125.0],["2006-09-05",11.2468,11.2562,10.9489,10.9962,1772000.0],["2006-09-06",10.9489,10.9489,10.6984,10.8827,846750.0],["2006-09-07",10.826,10.8307,10.5896,10.6133,636000.0],["2006-09-08",10.6606,10.67,10.4951,10.514,760125.0],["2006-09-11",10.4431,10.4998,10.2729,10.4147,766875.0],["2006-09-12",10.4525,10.5329,10.4053,10.5329,520750.0],["2006-09-13",10.4998,10.4998,10.3816,10.4478,666625.0],["2006-09-14",10.4525,10.4856,10.358,10.3958,554000.0],["2006-09-15",10.4478,10.4667,10.2256,10.4147,1020625.0],["2006-09-18",10.4525,10.5565,10.3533,10.5424,631750.0],["2006-09-19",10.5376,10.566,10.3533,10.4856,596750.0],["2006-09-20",10.5471,10.5518,10.41,10.4384,417500.0],["2006-09-21",10.4478,10.4667,10.2398,10.2918,444500.0],["2006-09-22",10.3154,10.3911,10.2351,10.3674,775750.0],["2006-09-25",10.3722,10.3722,10.1642,10.2587,650500.0],["2006-09-26",10.2587,10.3722,10.2493,10.3674,426750.0],["2006-09-27",10.306,10.5518,10.2398,10.5282,667500.0],["2006-09-28",10.5565,10.6038,10.358,10.4336,1200125.0],["2006-09-29",10.3864,10.4478,10.2162,10.3722,1329875.0],["2006-10-02",10.3485,10.3816,10.2256,10.2776,628875.0],["2006-10-03",10.2162,10.3627,10.1878,10.2162,434125.0],["2006-10-04",10.2162,10.4478,10.1831,10.306,745125.0],["2006-10-05",10.3296,10.4242,10.3296,10.4053,576625.0],["2006-10-06",10.4005,10.4431,10.2918,10.3391,758500.0],["2006-10-09",10.306,10.5518,10.2634,10.5376,786000.0],["2006-10-10",10.5376,10.6133,10.4478,10.5896,963000.0],["2006-10-11",10.514,10.7126,10.4762,10.6936,1262000.0],["2006-10-12",10.6936,10.8544,10.5944,10.8497,1499375.0],["2006-10-13",10.826,10.9868,10.7646,10.826,1045750.0],["2006-10-16",11.1049,11.2846,11.0246,11.1617,1841375.0],["2006-10-17",11.1617,11.1948,11.0198,11.0435,882750.0],["2006-10-18",11.1569,11.2988,11.1097,11.2137,1090375.0],["2006-10-19",11.2137,11.2137,11.1144,11.2042,1026625.0],["2006-10-20",11.2042,11.2279,11.0813,11.1144,667250.0],["2006-10-23",11.1144,11.2137,11.0955,11.1711,488500.0],["2006-10-24",11.1097,11.2231,11.0577,11.2137,584750.0],["2006-10-25",11.242,11.3933,11.2326,11.3791,558250.0],["2006-10-26",11.4737,11.6202,11.3933,11.6061,996375.0],["2006-10-27",11.7904,11.7904,11.6108,11.6344,1242000.0],["2006-10-30",11.5824,11.7432,11.5777,11.7432,1023000.0],["2006-10-31",11.7526,11.7526,11.4642,11.4642,1321125.0],["2006-11-01",11.4737,11.5966,11.0151,11.1333,2048125.0],["2006-11-02",11.0718,11.0908,10.8969,11.0577,1512625.0],["2006-11-03",11.0529,11.0908,10.8402,10.9726,736125.0],["2006-11-06",11.0246,11.0246,10.9253,10.9489,712000.0],["2006-11-07",10.8875,11.0246,10.8875,10.8922,449625.0],["2006-11-08",10.878,11.1475,10.774,11.1097,745500.0],["2006-11-09",11.1238,11.1806,11.0009,11.1097,773625.0],["2006-11-10",11.1333,11.242,11.086,11.2326,493750.0],["2006-11-13",11.1995,11.3744,11.1995,11.3744,693750.0],["2006-11-14",11.4359,11.4784,11.3933,11.4406,895500.0],["2006-11-15",11.424,11.557,11.424,11.5332,745625.0],["2006-11-16",11.6045,11.7185,11.5712,11.6995,864500.0],["2006-11-17",11.6995,11.7042,11.462,11.519,848375.0],["2006-11-20",11.4715,11.519,11.2815,11.462,600375.0],["2006-11-21",11.405,11.4382,11.3195,11.386,712125.0],["2006-11-22",11.3575,11.5427,11.3005,11.5237,826375.0],["2006-11-24",11.5,11.5807,11.443,11.5522,360375.0],["2006-11-27",11.5475,11.5475,11.2292,11.272,1241000.0],["2006-11-28",11.3337,11.3575,11.2245,11.3242,815000.0],["2006-11-29",11.3622,11.4857,11.3195,11.4525,746125.0],["2006-11-30",11.4335,11.5095,11.348,11.3575,762750.0],["2006-12-01",11.386,11.443,11.1627,11.367,1099250.0],["2006-12-04",11.3765,11.4335,11.3052,11.4097,608125.0],["2006-12-05",11.4477,11.5902,11.4382,11.5855,792500.0],["2006-12-06",11.5997,11.7992,11.5522,11.6472,832125.0],["2006-12-07",11.5902,11.6805,11.4572,11.4857,588625.0],["2006-12-08",11.4667,11.5522,11.3955,11.4525,563750.0],["2006-12-11",11.4335,11.4952,11.3765,11.4905,504250.0],["2006-12-12",11.4715,11.4952,11.3385,11.4097,648375.0],["2006-12-13",11.4667,11.5,11.367,11.3717,557625.0],["2006-12-14",11.3622,11.481,11.234,11.3812,1225500.0],["2006-12-15",11.3812,11.4002,11.1865,11.272,1013875.0],["2006-12-18",11.253,11.3195,10.911,10.968,913625.0],["2006-12-19",10.892,10.9727,10.7637,10.9347,1108125.0],["2006-12-20",10.8967,11.1057,10.8112,11.0297,1239375.0],["2006-12-21",11.006,11.0535,10.7447,10.7922,923375.0],["2006-12-22",10.8207,10.9252,10.702,10.9157,852625.0],["2006-12-26",10.8587,10.9205,10.8397,10.9015,334125.0],["2006-12-27",10.9395,11.0392,10.8635,11.0392,864750.0],["2006-12-28",11.0487,11.0915,10.8255,10.9632,1333250.0],["2006-12-29",10.9395,10.9822,10.8065,10.8207,860875.0],["2007-01-03",10.8112,10.9632,10.626,10.6925,1311625.0],["2007-01-04",10.6164,10.8302,10.5879,10.7352,950125.0],["2007-01-05",11.0487,11.0487,10.6877,10.721,1319750.0],["2007-01-08",10.6925,10.8017,10.6355,10.6592,1105000.0],["2007-01-09",10.645,10.6735,10.5595,10.607,745500.0],["2007-01-10",10.5215,10.5737,10.4502,10.569,1143375.0],["2007-01-11",10.5689,10.6497,10.4644,10.4692,1188125.0],["2007-01-12",10.493,10.5785,10.4739,10.531,1126000.0],["2007-01-16",10.5642,10.8065,10.5642,10.7305,1029375.0],["2007-01-17",10.7162,10.8872,10.7162,10.8065,1364875.0],["2007-01-18",10.9205,10.9775,10.5975,10.6117,1057625.0],["2007-01-19",10.5737,10.6402,10.4977,10.5595,975000.0],["2007-01-22",10.5214,10.6497,10.4977,10.5975,931750.0],["2007-01-23",10.5927,10.721,10.569,10.6735,693250.0],["2007-01-24",10.6877,10.7542,10.4739,10.5785,1098375.0],["2007-01-25",10.588,10.607,10.5024,10.5595,826125.0],["2007-01-26",10.5547,10.6117,10.4834,10.5927,737250.0],["2007-01-29",10.55,10.6735,10.5452,10.6355,809625.0],["2007-01-30",10.6592,10.6687,10.5642,10.6545,567375.0],["2007-01-31",10.6212,10.6402,10.5072,10.55,1408500.0],["2007-02-01",10.607,10.778,10.5689,10.6925,1135750.0],["2007-02-02",10.683,10.9205,10.664,10.835,1349500.0],["2007-02-05",10.8825,10.9205,10.8302,10.9062,1049500.0],["2007-02-06",10.9157,10.9252,10.7447,10.8255,832000.0],["2007-02-07",10.8492,10.949,10.8302,10.9442,575375.0],["2007-02-08",10.9727,10.9965,10.9157,10.9442,717375.0],["2007-02-09",10.9205,11.006,10.8349,10.8777,741375.0],["2007-02-12",10.9252,11.0677,10.854,11.0107,773625.0],["2007-02-13",11.1086,11.1945,11.0322,11.0847,823500.0],["2007-02-14",11.1324,11.2566,10.9845,11.0036,1074125.0],["2007-02-15",11.0083,11.2136,10.9081,11.0179,892125.0],["2007-02-16",10.9654,11.1133,10.9128,11.0226,732250.0],["2007-02-20",10.9892,11.2995,10.9701,11.2661,1277000.0],["2007-02-21",11.2184,11.2709,11.142,11.2518,966375.0],["2007-02-22",11.2518,11.2613,11.0561,11.1038,1252000.0],["2007-02-23",11.1277,11.2661,11.0513,11.2566,657250.0],["2007-02-26",11.3234,11.4714,11.2088,11.4475,1378250.0],["2007-02-27",11.4284,11.4571,10.9081,11.0417,1940875.0],["2007-02-28",11.2661,11.3377,10.8651,10.8747,1745625.0],["2007-03-01",10.7601,10.8317,10.4212,10.7123,2941750.0],["2007-03-02",10.698,10.698,10.3591,10.3639,1650625.0],["2007-03-05",10.235,10.4068,9.7862,10.2541,2234250.0],["2007-03-06",10.2684,10.3495,10.1299,10.3304,1419125.0],["2007-03-07",10.34,10.488,10.2684,10.4784,1414625.0],["2007-03-08",10.55,10.5548,10.3495,10.3734,1025875.0],["2007-03-09",10.4307,10.5023,10.3161,10.3543,981125.0],["2007-03-12",10.3734,10.7123,10.2827,10.6169,1671000.0],["2007-03-13",10.5739,10.5835,10.2636,10.2875,1434875.0],["2007-03-14",10.3114,10.5119,10.2111,10.3543,1313500.0],["2007-03-15",10.3591,10.4832,10.3543,10.445,934625.0],["2007-03-16",10.445,10.4737,10.3495,10.402,1232125.0],["2007-03-19",10.445,10.593,10.4211,10.55,1053125.0],["2007-03-20",10.5548,10.7601,10.55,10.7601,846875.0],["2007-03-21",10.7601,10.8842,10.6264,10.8603,864625.0],["2007-03-22",10.8508,11.0083,10.7744,10.9463,1412875.0],["2007-03-23",10.9845,11.0226,10.741,10.7792,1631750.0],["2007-03-26",10.7983,10.9319,10.7123,10.9319,986250.0],["2007-03-27",10.889,10.9033,10.7505,10.7696,582250.0],["2007-03-28",10.7553,10.8078,10.6455,10.6933,902875.0],["2007-03-29",10.7649,10.7744,10.5835,10.6503,973125.0],["2007-03-30",10.6789,10.7696,10.5644,10.7171,967875.0],["2007-04-02",10.741,10.8365,10.698,10.8126,733625.0],["2007-04-03",10.8365,10.9081,10.8031,10.8031,615500.0],["2007-04-04",10.8221,11.0036,10.7649,10.9272,1319875.0],["2007-04-05",10.951,10.9606,10.7649,10.8174,878750.0],["2007-04-09",10.7935,10.9415,10.7696,10.9033,521625.0],["2007-04-10",10.8842,10.9463,10.8365,10.8747,711750.0],["2007-04-11",10.889,10.9176,10.7983,10.8699,896125.0],["2007-04-12",10.8365,10.8938,10.741,10.8699,719375.0],["2007-04-13",10.8938,10.9797,10.8747,10.9463,761000.0],["2007-04-16",10.9749,11.1468,10.9749,11.142,1141625.0],["2007-04-17",11.1324,11.1754,11.037,11.1563,1138625.0],["2007-04-18",11.1372,11.1945,11.0752,11.1229,924750.0],["2007-04-19",10.7935,11.0847,10.7935,11.0799,1114625.0],["2007-04-20",11.0942,11.0942,10.8317,10.8699,1227000.0],["2007-04-23",10.8508,11.0513,10.7839,10.9319,1181000.0],["2007-04-24",10.9749,10.9749,10.741,10.8747,817500.0],["2007-04-25",10.9033,10.9272,10.7696,10.8938,881375.0],["2007-04-26",10.8747,10.9272,10.7935,10.9176,803250.0],["2007-04-27",10.8985,10.8985,10.8126,10.8556,900625.0],["2007-04-30",10.8794,10.8842,10.5023,10.5548,1260000.0],["2007-05-01",10.5978,11.2184,10.383,10.6598,4910375.0],["2007-05-02",10.846,10.846,10.2159,10.7649,2170875.0],["2007-05-03",10.7649,10.8508,10.5453,10.6073,3109875.0],["2007-05-04",10.6073,10.6646,10.5214,10.5787,1121875.0],["2007-05-07",10.5644,10.6789,10.5262,10.6407,1690875.0],["2007-05-08",10.6455,10.741,10.6312,10.7171,1324375.0],["2007-05-09",10.7076,10.8078,10.6312,10.7362,1258375.0],["2007-05-10",10.7123,10.7887,10.4784,10.5548,919750.0],["2007-05-11",10.55,10.741,10.55,10.6121,886125.0],["2007-05-14",10.5548,10.6885,10.5453,10.6503,859625.0],["2007-05-15",10.6742,10.7935,10.5548,10.5548,978500.0],["2007-05-16",10.5572,10.6196,10.4996,10.6004,1714250.0],["2007-05-17",10.514,10.7108,10.4996,10.5716,1120875.0],["2007-05-18",10.6052,10.6868,10.5668,10.6772,975750.0],["2007-05-21",10.6676,10.7924,10.6244,10.6436,1257625.0],["2007-05-22",10.658,10.9219,10.6484,10.7684,1322250.0],["2007-05-23",10.7828,10.8835,10.7396,10.754,795625.0],["2007-05-24",10.73,10.7924,10.562,10.5956,1339625.0],["2007-05-25",10.5956,10.7924,10.5572,10.7492,1275750.0],["2007-05-29",10.7684,10.9123,10.6964,10.754,1088875.0],["2007-05-30",10.7204,10.9699,10.6724,10.9555,2753375.0],["2007-05-31",11.0275,11.0803,10.9171,10.9699,1473500.0],["2007-06-01",11.0419,11.0515,10.9027,10.9219,999750.0],["2007-06-04",10.9171,11.0419,10.8979,11.0131,1424375.0],["2007-06-05",10.9747,11.0563,10.9459,11.0131,2747750.0],["2007-06-06",10.9507,11.0275,10.7828,10.8451,1318000.0],["2007-06-07",10.8307,10.8595,10.5716,10.5716,1602375.0],["2007-06-08",10.5764,10.706,10.5236,10.5572,1480625.0],["2007-06-11",10.5524,10.7492,10.5332,10.6532,1458750.0],["2007-06-12",10.5908,10.6676,10.5572,10.5668,1172125.0],["2007-06-13",10.562,10.634,10.466,10.6052,1361125.0],["2007-06-14",10.6532,10.8643,10.5764,10.8451,1706000.0],["2007-06-15",10.7588,10.9795,10.7588,10.8835,1670125.0],["2007-06-18",10.8643,10.8835,10.6436,10.6436,2153375.0],["2007-06-19",10.6436,10.9411,10.6436,10.8307,2171125.0],["2007-06-20",10.8403,10.9171,10.5572,10.6052,1958000.0],["2007-06-21",10.5812,10.7348,10.5716,10.6484,1564875.0],["2007-06-22",10.6052,10.682,10.418,10.4276,1712625.0],["2007-06-25",10.4996,10.61,10.4228,10.5332,1551625.0],["2007-06-26",10.6004,10.8355,10.4708,10.4708,1929875.0],["2007-06-27",10.4756,10.7108,10.4756,10.6676,1660250.0],["2007-06-28",10.6964,10.7972,10.5956,10.6004,1415250.0],["2007-06-29",10.658,10.7972,10.5668,10.7924,1778875.0],["2007-07-02",10.7972,10.8355,10.6244,10.8355,1047875.0],["2007-07-03",10.7972,10.8931,10.7636,10.8355,629000.0],["2007-07-05",10.8691,10.9555,10.7108,10.7396,1003625.0],["2007-07-06",10.7684,10.8931,10.7108,10.8068,885375.0],["2007-07-09",10.8403,10.8931,10.7348,10.8355,1159250.0],["2007-07-10",10.8115,10.8931,10.6724,10.6916,1240250.0],["2007-07-11",10.6772,10.7923,10.5956,10.6148,897125.0],["2007-07-12",10.7252,10.9219,10.6916,10.9219,1279250.0],["2007-07-13",10.9219,10.9747,10.7732,10.9555,851125.0],["2007-07-16",10.8595,10.9315,10.586,10.6052,1222500.0],["2007-07-17",10.6436,10.9123,10.6436,10.6868,1146500.0],["2007-07-18",10.6292,10.8835,10.6292,10.8835,1108375.0],["2007-07-19",10.9411,10.9603,10.8259,10.9507,936375.0],["2007-07-20",10.9507,10.9891,10.6964,10.7828,1490250.0],["2007-07-23",10.8451,11.0083,10.8116,10.9219,2283000.0],["2007-07-24",10.8931,10.9507,10.7204,10.73,1178875.0],["2007-07-25",10.8451,10.8691,10.6772,10.8307,1187750.0],["2007-07-26",10.7444,10.8355,10.3173,10.4612,1921125.0],["2007-07-27",10.4612,10.6484,10.2693,10.3893,1988750.0],["2007-07-30",10.4804,10.5908,10.3557,10.3845,1754375.0],["2007-07-31",10.4996,10.8259,10.466,10.4996,2028000.0],["2007-08-01",10.4804,10.7684,10.3461,10.5764,2551750.0],["2007-08-02",10.6052,10.9843,10.6052,10.9651,1788125.0],["2007-08-03",10.9555,11.0563,10.7252,10.9891,2487250.0],["2007-08-06",11.0131,11.277,10.7636,11.2386,2331750.0],["2007-08-07",11.1811,11.7473,11.0995,11.4594,4123750.0],["2007-08-08",11.6129,12.304,11.6033,12.1936,5005375.0],["2007-08-09",11.8337,12.7742,11.8337,12.6879,6973250.0],["2007-08-10",12.4719,12.4719,11.3826,11.4738,3763875.0],["2007-08-13",11.517,11.8577,11.0947,11.4498,3173625.0],["2007-08-14",11.493,11.6417,11.2002,11.277,1572000.0],["2007-08-15",11.236,11.7088,11.1202,11.1781,1634125.0],["2007-08-16",11.1009,11.5737,10.8163,11.5496,2340875.0],["2007-08-17",11.7956,11.8053,10.8549,11.4724,2482250.0],["2007-08-20",11.5062,11.6992,11.2794,11.3518,1212750.0],["2007-08-21",11.3518,11.5255,11.1926,11.4821,1172750.0],["2007-08-22",11.593,11.6364,11.3084,11.3856,811500.0],["2007-08-23",11.4145,11.4676,11.1299,11.3904,1402750.0],["2007-08-24",11.1009,11.4579,11.1009,11.3615,886500.0],["2007-08-27",11.3036,11.4531,11.1251,11.1347,701625.0],["2007-08-28",11.2119,11.3566,11.0479,11.1009,1062625.0],["2007-08-29",11.1926,11.4097,11.1299,11.2843,1521625.0],["2007-08-30",11.2119,11.4579,11.1685,11.4338,1979000.0],["2007-08-31",11.5689,11.6316,11.2698,11.5593,1569875.0],["2007-09-04",11.5062,11.8149,11.4097,11.7522,1516000.0],["2007-09-05",11.6509,11.8101,11.4965,11.7088,1948375.0],["2007-09-06",11.7378,11.8487,11.4869,11.8005,1231750.0],["2007-09-07",11.5303,11.8584,11.4338,11.4821,1450500.0],["2007-09-10",11.511,11.7763,11.4386,11.6027,972375.0],["2007-09-11",11.6075,11.7667,11.4676,11.7185,859750.0],["2007-09-12",11.7088,11.9741,11.7088,11.9597,1311500.0],["2007-09-13",11.9597,12.0706,11.8487,11.9066,944875.0],["2007-09-14",11.7812,12.0369,11.7812,11.9838,1100125.0],["2007-09-17",11.9114,11.9597,11.7378,11.7812,660875.0],["2007-09-18",11.7426,12.0127,11.622,11.8873,1361125.0],["2007-09-19",11.979,12.1092,11.7474,11.8198,1271125.0],["2007-09-20",11.7908,11.8342,11.4869,11.6461,1400125.0],["2007-09-21",11.6461,11.675,11.4483,11.5158,1078875.0],["2007-09-24",11.5641,11.5978,11.4097,11.4965,841375.0],["2007-09-25",11.4242,11.5544,11.3373,11.4242,963000.0],["2007-09-26",11.5014,11.7281,11.3808,11.6943,1030500.0],["2007-09-27",11.6943,11.6992,11.2264,11.2794,1732250.0],["2007-09-28",11.2794,11.4338,10.7295,10.9417,3442125.0],["2007-10-01",10.9514,11.7667,10.9514,11.2505,2439125.0],["2007-10-02",11.265,11.4097,10.6571,11.3615,2581125.0],["2007-10-03",11.2601,11.4338,11.1733,11.4,1388250.0],["2007-10-04",11.4483,11.4917,11.1926,11.2119,1103500.0],["2007-10-05",11.3325,11.5351,11.2408,11.5207,1375750.0],["2007-10-08",11.5207,11.5496,11.2505,11.3422,845000.0],["2007-10-09",11.3325,11.429,11.0672,11.4,2657625.0],["2007-10-10",11.3277,11.4,11.2215,11.265,1296625.0],["2007-10-11",11.2698,11.3229,11.0141,11.1444,1381250.0],["2007-10-12",11.1444,11.2408,11.0961,11.1733,828750.0],["2007-10-15",11.1347,11.1974,10.99,11.0189,1238375.0],["2007-10-16",11.0189,11.2312,10.9224,11.0286,1304375.0],["2007-10-17",11.0768,11.2746,11.0382,11.1444,1426125.0],["2007-10-18",11.0913,11.1444,10.961,11.0237,886375.0],["2007-10-19",11.0237,11.043,10.7102,10.9417,1609500.0],["2007-10-22",10.8066,11.1202,10.7488,10.99,1418125.0],["2007-10-23",11.0527,11.1395,10.9417,11.0623,868250.0],["2007-10-24",10.9996,11.0961,10.8163,11.0189,1071875.0],["2007-10-25",11.0575,11.0961,10.8597,10.9562,1211625.0],["2007-10-26",11.0093,11.1154,10.9369,11.0865,1453125.0],["2007-10-29",11.1444,11.1926,10.9851,11.0575,812000.0],["2007-10-30",10.9996,11.2746,10.9755,11.1347,907000.0],["2007-10-31",11.1733,11.2891,11.0141,11.2215,1010875.0],["2007-11-01",11.1926,11.2167,10.8838,11.0527,1168375.0],["2007-11-02",11.0575,11.1685,10.9224,10.99,1222250.0],["2007-11-05",10.8838,11.1154,10.8838,10.9948,1050750.0],["2007-11-06",10.9851,11.2215,10.9514,11.0865,1424250.0],["2007-11-07",10.9031,10.9996,10.6812,10.9224,2042875.0],["2007-11-08",11.0141,11.0479,10.7246,10.8308,1952250.0],["2007-11-09",10.8163,10.9176,10.7005,10.7053,1909375.0],["2007-11-12",10.7053,10.8742,10.5606,10.604,1632250.0],["2007-11-13",10.5461,11.0093,10.5461,10.8211,1524750.0],["2007-11-14",10.9157,11.071,10.7702,10.8235,1115875.0],["2007-11-15",10.7896,10.94,10.644,10.7023,1689250.0],["2007-11-16",10.7168,10.7653,10.6343,10.7168,1681625.0],["2007-11-19",10.6586,10.7314,10.5761,10.6295,1517875.0],["2007-11-20",10.6052,10.7653,10.5276,10.7508,1028000.0],["2007-11-21",10.6829,10.7653,10.5131,10.5131,1601625.0],["2007-11-23",10.5567,10.7217,10.5034,10.5955,949625.0],["2007-11-26",10.5713,10.7023,10.3433,10.3578,1275500.0],["2007-11-27",10.4257,10.5519,10.3481,10.5228,1201750.0],["2007-11-28",10.6246,10.7362,10.5228,10.6974,1024500.0],["2007-11-29",10.6295,10.7847,10.5616,10.7702,886750.0],["2007-11-30",10.8672,10.8818,10.6974,10.7411,1218875.0],["2007-12-03",10.8381,10.9836,10.7071,10.8284,1265000.0],["2007-12-04",10.7362,10.8624,10.7314,10.7993,791500.0],["2007-12-05",10.9157,10.94,10.7411,10.9206,852250.0],["2007-12-06",10.9254,11.0322,10.8284,11.0322,845625.0],["2007-12-07",11.0807,11.0807,10.8818,10.94,897375.0],["2007-12-10",10.9933,10.9982,10.8041,10.9982,823125.0],["2007-12-11",11.003,11.2068,10.7799,10.8138,1253000.0],["2007-12-12",11.0419,11.0419,10.712,10.843,1025750.0],["2007-12-13",10.7944,10.8235,10.6586,10.7217,1097125.0],["2007-12-14",10.6732,10.7314,10.4306,10.4354,985875.0],["2007-12-17",10.4063,10.4112,10.1492,10.3481,1884125.0],["2007-12-18",10.3869,10.547,10.2705,10.45,1306500.0],["2007-12-19",10.4306,10.4888,10.3481,10.4209,700125.0],["2007-12-20",10.3869,10.4742,10.2511,10.4306,731000.0],["2007-12-21",10.5616,10.6537,10.4888,10.5713,1630125.0],["2007-12-24",10.5179,10.6343,10.5179,10.6149,404000.0],["2007-12-26",10.4936,10.6101,10.4936,10.5422,603000.0],["2007-12-27",10.4791,10.5131,10.3287,10.4451,962750.0],["2007-12-28",10.5034,10.5131,10.3724,10.416,1086250.0],["2007-12-31",10.3821,10.416,10.2608,10.285,682125.0],["2008-01-02",10.2462,10.3724,10.2074,10.3093,1028875.0],["2008-01-03",10.4403,10.6731,10.3772,10.4839,1207000.0],["2008-01-04",10.3966,10.5373,10.3578,10.3918,1067625.0],["2008-01-07",10.4403,10.6101,10.3627,10.4257,1200250.0],["2008-01-08",10.4403,10.5373,10.2559,10.2608,1468000.0],["2008-01-09",10.2705,10.3093,10.1007,10.2656,1222375.0],["2008-01-10",10.188,10.2608,10.0376,10.2026,1272125.0],["2008-01-11",10.2268,10.2268,9.9212,9.9697,995875.0],["2008-01-14",10.0522,10.2656,10.0037,10.2026,954375.0],["2008-01-15",10.091,10.1298,9.8339,9.9066,1209125.0],["2008-01-16",9.8678,9.96,9.5476,9.6107,1638875.0],["2008-01-17",9.6301,10.0182,9.5816,9.7853,2567750.0],["2008-01-18",9.8047,9.9939,9.6252,9.7029,1758750.0],["2008-01-22",9.4603,9.4845,8.7326,9.2274,4006000.0],["2008-01-23",9.1207,9.3439,8.7132,9.3293,3267375.0],["2008-01-24",9.3147,9.3875,9.111,9.3002,1722000.0],["2008-01-25",9.3487,9.3875,9.111,9.1741,1423750.0],["2008-01-28",9.1595,9.3584,9.1595,9.3099,1230750.0],["2008-01-29",9.3778,9.6107,9.2614,9.5816,1637000.0],["2008-01-30",9.5428,9.7708,9.4554,9.47,1826125.0],["2008-01-31",9.3924,9.7126,9.3148,9.6641,1422000.0],["2008-02-01",9.6641,9.8581,9.5622,9.8193,1884125.0],["2008-02-04",9.7999,10.0328,9.7029,9.9697,1338000.0],["2008-02-05",9.829,9.9115,9.6204,9.6301,1288500.0],["2008-02-06",9.6786,9.7514,9.5379,9.6641,1209750.0],["2008-02-07",9.6252,9.8484,9.567,9.7174,1620125.0],["2008-02-08",9.6592,9.7659,9.5864,9.6446,816750.0],["2008-02-11",9.6349,9.7174,9.5234,9.6883,641375.0],["2008-02-12",9.7708,9.8727,9.7174,9.8436,904375.0],["2008-02-13",9.9095,10.0266,9.8216,9.8948,1066250.0],["2008-02-14",9.9387,10.0364,9.7874,9.9192,1069750.0],["2008-02-15",9.8802,9.8802,9.6703,9.7484,792125.0],["2008-02-19",9.8314,9.8314,9.6703,9.8021,864125.0],["2008-02-20",9.7874,9.7874,9.5677,9.6947,1008250.0],["2008-02-21",9.7533,9.8216,9.4555,9.4555,883875.0],["2008-02-22",9.4994,9.6068,9.3725,9.5873,1142125.0],["2008-02-25",9.5678,9.724,9.5678,9.6703,1244000.0],["2008-02-26",9.5922,9.8802,9.5678,9.8509,852375.0],["2008-02-27",9.9095,9.9436,9.3774,9.7386,2181500.0],["2008-02-28",9.6898,9.6898,9.4115,9.4457,1189000.0],["2008-02-29",9.3676,9.4018,9.1968,9.2944,1595875.0],["2008-03-03",9.2749,9.4164,9.1333,9.1821,1400875.0],["2008-03-04",9.104,9.3774,9.104,9.2651,1624875.0],["2008-03-05",9.2944,9.4213,9.1235,9.2553,1567750.0],["2008-03-06",9.2065,9.2602,8.9868,8.9917,1111500.0],["2008-03-07",8.938,9.1138,8.8795,8.9527,1224000.0],["2008-03-10",8.9478,8.9771,8.8648,8.8746,864875.0],["2008-03-11",9.021,9.1187,8.8404,9.1138,1230750.0],["2008-03-12",9.1138,9.3725,9.0601,9.1675,1521000.0],["2008-03-13",9.0747,9.3041,9.0308,9.1577,1135000.0],["2008-03-14",9.2505,9.2505,8.9185,9.0845,1565000.0],["2008-03-17",8.9185,9.1626,8.8648,8.9771,1573875.0],["2008-03-18",9.104,9.3237,8.9527,9.2749,1273375.0],["2008-03-19",9.3041,9.4506,9.065,9.065,997625.0],["2008-03-20",9.0796,9.1821,8.9771,9.1187,1295625.0],["2008-03-24",9.1528,9.2309,9.0064,9.0113,958750.0],["2008-03-25",9.0552,9.1968,9.0357,9.1675,1015625.0],["2008-03-26",9.1284,9.3725,9.0845,9.1528,995375.0],["2008-03-27",9.1382,9.2504,9.0552,9.1772,1342500.0],["2008-03-28",9.1577,9.2212,8.9234,8.9478,1311875.0],["2008-03-31",8.9771,9.1968,8.9527,9.1675,1173625.0],["2008-04-01",9.27,9.436,9.2505,9.4311,1290625.0],["2008-04-02",9.4164,9.6556,9.4164,9.475,1349000.0],["2008-04-03",9.4506,9.5433,9.436,9.5287,1052125.0],["2008-04-04",9.5189,9.6214,9.3969,9.4408,1019500.0],["2008-04-07",9.5141,9.5726,9.4213,9.475,510000.0],["2008-04-08",9.392,9.4555,9.3578,9.392,1186750.0],["2008-04-09",9.436,9.5189,9.3334,9.3676,961250.0],["2008-04-10",9.3823,9.4018,9.2212,9.2749,1039375.0],["2008-04-11",9.1968,9.3334,9.1723,9.2651,799625.0],["2008-04-14",9.2846,9.3139,9.1138,9.1138,914625.0],["2008-04-15",9.1577,9.2016,8.9869,9.0357,1906000.0],["2008-04-16",9.0845,9.2505,9.0747,9.2505,1116000.0],["2008-04-17",9.2309,9.3139,9.1968,9.1968,1520750.0],["2008-04-18",9.2944,9.3383,9.1772,9.2456,1183875.0],["2008-04-21",9.1968,9.1968,9.0796,9.1626,917250.0],["2008-04-22",9.1138,9.1431,8.8599,8.9722,2625500.0],["2008-04-23",9.0113,9.0308,8.7379,8.8062,2107750.0],["2008-04-24",8.8209,8.8355,8.6647,8.7818,2249625.0],["2008-04-25",8.8209,8.8502,8.733,8.8062,1863250.0],["2008-04-28",8.7867,8.9576,8.7867,8.9576,1154625.0],["2008-04-29",8.9283,8.9624,8.855,8.8843,1179750.0],["2008-04-30",8.9234,9.0698,8.8551,8.9966,2272000.0],["2008-05-01",9.0015,9.226,9.0015,9.0796,1698375.0],["2008-05-02",9.1382,9.4945,9.1382,9.3188,2684750.0],["2008-05-05",9.5092,9.5092,9.2797,9.3676,1272125.0],["2008-05-06",9.3139,9.3139,8.6744,8.7818,3833875.0],["2008-05-07",8.6696,8.6696,8.4255,8.5036,3286875.0],["2008-05-08",8.5426,8.5768,8.2742,8.3962,2373000.0],["2008-05-09",8.3718,8.3962,8.2742,8.3279,1715750.0],["2008-05-12",8.3474,8.3474,8.2156,8.3327,1765500.0],["2008-05-13",8.3181,8.4304,8.2888,8.3913,2235500.0],["2008-05-14",8.4528,8.4626,8.379,8.4085,2185625.0],["2008-05-15",8.4085,8.4282,8.3102,8.3446,1396375.0],["2008-05-16",8.3446,8.4528,8.2708,8.3249,1390375.0],["2008-05-19",8.3151,8.4626,8.3053,8.4282,1058000.0],["2008-05-20",8.3938,8.497,8.3593,8.4774,1173250.0],["2008-05-21",8.4872,8.5659,8.3397,8.3446,714125.0],["2008-05-22",8.3741,8.4528,8.2905,8.4282,1065125.0],["2008-05-23",8.3889,8.4528,8.1872,8.1971,1147125.0],["2008-05-27",8.2118,8.2708,8.1282,8.261,1489750.0],["2008-05-28",8.3003,8.3643,8.2463,8.3298,1432375.0],["2008-05-29",8.2856,8.4036,8.261,8.3298,1426375.0],["2008-05-30",8.3298,8.4233,8.3102,8.3987,1730750.0],["2008-06-02",8.3741,8.6445,8.3692,8.5069,2394125.0],["2008-06-03",8.5118,8.62,8.5118,8.615,1672250.0],["2008-06-04",8.615,8.8019,8.5905,8.6691,1743375.0],["2008-06-05",8.6888,8.8904,8.615,8.8855,1863875.0],["2008-06-06",8.9347,8.9396,8.679,8.7085,1535500.0],["2008-06-09",8.6839,8.8314,8.6544,8.7331,1157125.0],["2008-06-10",8.6691,8.8019,8.6544,8.6888,1666375.0],["2008-06-11",8.6691,8.7429,8.5069,8.5216,1455375.0],["2008-06-12",8.5511,8.6052,8.3938,8.4184,1365375.0],["2008-06-13",8.4577,8.556,8.3593,8.556,1460875.0],["2008-06-16",8.5118,8.5413,8.2462,8.2856,2213875.0],["2008-06-17",8.2954,8.3938,8.2413,8.2807,982625.0],["2008-06-18",8.2266,8.3741,8.2118,8.3397,1250375.0],["2008-06-19",8.4036,8.4233,8.2905,8.3003,1303250.0],["2008-06-20",8.2758,8.3102,8.0987,8.1479,1888500.0],["2008-06-23",8.1676,8.2954,8.0692,8.1086,1146375.0],["2008-06-24",8.0889,8.2167,7.9266,8.0053,1224750.0],["2008-06-25",8.0151,8.1135,7.9512,8.0692,1146000.0],["2008-06-26",8.0102,8.0889,7.8676,7.9266,1224125.0],["2008-06-27",7.9266,7.9807,7.7594,7.7742,1957625.0],["2008-06-30",7.7594,8.0053,7.7496,7.8529,2278000.0],["2008-07-01",7.7791,8.0201,7.7791,7.9955,1483750.0],["2008-07-02",7.9414,7.9906,7.7299,7.7693,1457375.0],["2008-07-03",7.7791,7.784,7.548,7.5824,941250.0],["2008-07-07",7.607,7.6414,7.3808,7.4447,1649875.0],["2008-07-08",7.4054,7.5185,7.4054,7.489,1424000.0],["2008-07-09",7.4644,7.8529,7.4644,7.7644,2382250.0],["2008-07-10",7.7791,7.8283,7.5234,7.5726,1798250.0],["2008-07-11",7.5726,7.6611,7.3857,7.4251,2429375.0],["2008-07-14",7.5087,7.5431,7.2038,7.2431,2012625.0],["2008-07-15",7.189,7.2825,7.1104,7.2087,1771250.0],["2008-07-16",7.2628,7.2923,7.13,7.2677,1046750.0],["2008-07-17",7.2972,7.5037,7.2726,7.4841,1307750.0],["2008-07-18",7.5234,7.5972,7.4349,7.5431,1079500.0],["2008-07-21",7.5824,7.9955,7.4546,7.6316,2217875.0],["2008-07-22",7.6021,7.7644,7.4841,7.7447,1278125.0],["2008-07-23",7.7349,7.8184,7.6267,7.7988,1523125.0],["2008-07-24",7.8184,7.8529,7.6168,7.6414,1402625.0],["2008-07-25",7.6562,7.7693,7.5726,7.5923,1283875.0],["2008-07-28",7.5923,7.6513,7.5726,7.5873,1162500.0],["2008-07-29",7.5873,7.6611,7.5677,7.6316,954750.0],["2008-07-30",7.6365,7.8283,7.607,7.8037,1143125.0],["2008-07-31",7.7742,7.8922,7.6316,7.7939,1546000.0],["2008-08-01",7.7693,7.8627,7.6808,7.6808,1400250.0],["2008-08-04",7.725,7.8381,7.6562,7.7889,1076500.0],["2008-08-05",7.8676,8.1922,7.843,8.1725,1544625.0],["2008-08-06",8.1774,8.2217,8.025,8.1037,1101500.0],["2008-08-07",8.0594,8.6052,8.0545,8.3692,1581125.0],["2008-08-08",8.3495,8.679,8.3348,8.5855,1427250.0],["2008-08-11",8.5364,8.8167,8.5167,8.7478,898500.0],["2008-08-12",8.6888,8.8314,8.6101,8.6249,885750.0],["2008-08-13",8.5855,8.6691,8.4921,8.6101,1014750.0],["2008-08-14",8.6275,8.8652,8.6027,8.7711,1171125.0],["2008-08-15",8.8107,8.9147,8.781,8.8256,919125.0],["2008-08-18",8.8355,8.9147,8.7216,8.7909,660250.0],["2008-08-19",8.7166,8.9147,8.7166,8.8949,1016000.0],["2008-08-20",8.9048,8.9147,8.7017,8.7958,1166125.0],["2008-08-21",8.7265,8.8751,8.7166,8.8157,758375.0],["2008-08-22",8.88,8.9395,8.8157,8.9296,803375.0],["2008-08-25",8.88,8.9741,8.8008,8.8652,640500.0],["2008-08-26",8.8652,8.9098,8.7067,8.8701,1008250.0],["2008-08-27",8.9098,9.0039,8.8602,8.8999,872375.0],["2008-08-28",8.9098,9.0435,8.8454,9.0237,633000.0],["2008-08-29",8.9741,9.0781,8.885,9.0583,868625.0],["2008-09-02",9.1623,9.2267,8.8107,8.8602,1617250.0],["2008-09-03",8.8652,8.9444,8.7414,8.8107,1534750.0],["2008-09-04",8.7909,8.885,8.5977,8.6869,1289125.0],["2008-09-05",8.6473,8.6473,8.2758,8.4937,1243000.0],["2008-09-08",8.568,8.8256,8.4888,8.6027,1813000.0],["2008-09-09",8.6126,8.6126,8.4294,8.4789,1642625.0],["2008-09-10",8.4838,8.5631,8.3501,8.3947,802625.0],["2008-09-11",8.3204,8.3749,8.1471,8.2709,1220000.0],["2008-09-12",8.2213,8.5086,8.1718,8.5086,1436750.0],["2008-09-15",8.4095,8.4591,7.9539,8.1025,1215125.0],["2008-09-16",8.0926,8.3303,7.8994,8.3303,1386375.0],["2008-09-17",8.2263,8.5036,8.0133,8.3848,1653625.0],["2008-09-18",8.4492,9.2564,8.2263,8.8899,3964875.0],["2008-09-19",8.9197,9.4793,8.9197,9.1921,1892000.0],["2008-09-22",9.2069,9.2812,8.9048,9.0237,1060000.0],["2008-09-23",9.0336,9.0831,8.6819,9.0385,1324125.0],["2008-09-24",9.0187,9.1871,8.7711,8.8999,1338250.0],["2008-09-25",8.9246,9.1921,8.88,9.1376,1133000.0],["2008-09-26",9.0385,9.0385,8.6819,8.8256,2116875.0],["2008-09-29",8.7265,8.7414,8.1124,8.2114,2409875.0],["2008-09-30",8.3501,8.8999,8.0777,8.8058,2157625.0],["2008-10-01",8.7414,8.8058,8.5928,8.7463,948875.0],["2008-10-02",8.7315,8.9395,8.568,8.9147,1104000.0],["2008-10-03",8.9989,9.0881,8.6423,8.6522,1119625.0],["2008-10-06",8.4739,8.5334,8.1718,8.469,2443125.0],["2008-10-07",8.5532,8.8701,8.152,8.157,1926000.0],["2008-10-08",7.9737,8.6671,7.8549,7.9291,2707500.0],["2008-10-09",7.9539,8.0381,7.3844,7.3844,1726250.0],["2008-10-10",7.2011,7.6865,6.0422,7.32,3525250.0],["2008-10-13",7.4438,8.3204,7.3943,8.2808,1302250.0],["2008-10-14",8.4442,8.9147,8.2263,8.5779,2036875.0],["2008-10-15",8.4492,8.6671,7.8747,7.949,1760000.0],["2008-10-16",7.939,8.2907,7.6023,8.2263,1527750.0],["2008-10-17",7.9985,8.568,7.6865,8.1619,1644250.0],["2008-10-20",8.0034,8.4294,7.8499,8.4294,1169750.0],["2008-10-21",8.3848,8.5977,7.9935,8.157,1515625.0],["2008-10-22",7.9985,7.9985,7.4042,7.6171,1296750.0],["2008-10-23",7.7013,7.8945,7.1962,7.6023,1560500.0],["2008-10-24",7.0228,7.424,6.9337,7.2655,1125500.0],["2008-10-27",7.3744,7.5775,7.1367,7.2853,1824125.0],["2008-10-28",7.4636,8.2412,7.3101,8.2412,1935000.0],["2008-10-29",8.2412,8.7612,8.1272,8.5631,1664875.0],["2008-10-30",8.7067,8.9147,8.5878,8.9098,1427250.0],["2008-10-31",8.9692,9.1425,8.7117,8.9147,1595750.0],["2008-11-03",8.9098,9.1475,8.8404,8.9444,1293500.0],["2008-11-04",9.1574,9.2218,8.4541,8.7661,1700250.0],["2008-11-05",8.6225,9.0633,8.6225,8.9345,1238125.0],["2008-11-06",8.9098,9.1524,8.4789,8.4789,1299375.0],["2008-11-07",8.5334,8.9593,8.5334,8.8157,1083125.0],["2008-11-10",8.9098,9.0831,8.7909,8.994,891250.0],["2008-11-11",8.9098,9.5041,8.7909,9.2218,1531750.0],["2008-11-12",9.0831,9.2763,9.0286,9.1128,2120250.0],["2008-11-13",9.2201,10.0283,9.1652,10.0283,3237750.0],["2008-11-14",9.9236,10.3127,9.724,9.8587,2164500.0],["2008-11-17",9.6442,10.188,9.6043,9.8936,1612125.0],["2008-11-18",9.9086,10.2279,9.709,10.1381,2163250.0],["2008-11-19",10.168,10.4774,9.8288,9.9036,2524750.0],["2008-11-20",9.8936,10.2279,9.3897,9.4396,2400250.0],["2008-11-21",9.6292,10.2778,9.1852,10.2628,2213625.0],["2008-11-24",10.3277,10.6769,10.0283,10.4424,2656250.0],["2008-11-25",10.4474,10.7268,10.2279,10.7218,2062250.0],["2008-11-26",10.5372,10.9763,10.4524,10.9414,1670500.0],["2008-11-28",10.6769,10.9763,10.672,10.8216,1176375.0],["2008-12-01",10.627,10.8017,10.2129,10.2179,1647250.0],["2008-12-02",9.7839,10.1431,9.4546,9.9036,2451500.0],["2008-12-03",9.709,10.3826,9.709,10.3077,2164125.0],["2008-12-04",10.2379,10.4574,9.6591,9.9335,1369875.0],["2008-12-05",9.8238,10.2279,9.6741,10.2229,1370000.0],["2008-12-08",10.4225,10.4774,9.8138,9.9535,1499000.0],["2008-12-09",9.6292,10.0483,9.5294,9.8387,1760750.0],["2008-12-10",9.699,10.0134,9.4795,9.5743,1673875.0],["2008-12-11",9.5144,9.739,9.2301,9.3598,1560125.0],["2008-12-12",9.2351,9.6741,9.1003,9.5693,1392250.0],["2008-12-15",9.6043,9.744,9.4296,9.6392,1240500.0],["2008-12-16",9.729,10.0034,9.6492,9.9785,1254750.0],["2008-12-17",9.8338,10.0832,9.6791,10.0084,1437125.0],["2008-12-18",10.0633,10.2928,9.734,9.8986,1126750.0],["2008-12-19",10.0283,10.208,9.7938,9.8637,1943250.0],["2008-12-22",9.8288,9.9735,9.5743,9.9136,1039875.0],["2008-12-23",10.0533,10.0832,9.8288,9.9635,1175875.0],["2008-12-24",9.9086,10.0782,9.739,10.0184,324875.0],["2008-12-26",9.9735,10.0483,9.9136,10.0433,419125.0],["2008-12-29",9.8886,10.0034,9.724,9.9785,1305625.0],["2008-12-30",10.0982,10.3476,9.4795,9.4795,2405500.0],["2008-12-31",9.6142,10.3177,9.6142,10.2728,1550125.0],["2009-01-02",10.3027,10.4774,10.1132,10.4674,958500.0],["2009-01-05",10.4225,10.5023,10.1381,10.3476,1145500.0],["2009-01-06",10.3826,10.3826,9.9585,10.0184,997250.0],["2009-01-07",9.9535,10.0832,9.8038,9.8837,737500.0],["2009-01-08",9.8537,9.9784,9.729,9.9435,900875.0],["2009-01-09",9.9884,9.9884,9.6042,9.6641,854375.0],["2009-01-12",9.6392,9.7589,9.5344,9.6941,1091750.0],["2009-01-13",9.6591,9.9735,9.5045,9.9335,1368625.0],["2009-01-14",9.8238,9.8936,9.6591,9.734,1125875.0],["2009-01-15",9.7639,9.8388,9.5444,9.7689,1487000.0],["2009-01-16",9.8687,10.0633,9.7739,9.9884,1302125.0],["2009-01-20",9.9784,10.1032,9.6392,9.6791,1234375.0],["2009-01-21",9.7639,9.8288,9.4845,9.7988,1327375.0],["2009-01-22",9.729,9.9136,9.5843,9.8038,1720250.0],["2009-01-23",9.719,9.8837,9.5893,9.8088,1153125.0],["2009-01-26",9.8637,10.1082,9.8238,10.0383,938125.0],["2009-01-27",10.1032,10.2279,10.0383,10.178,1113625.0],["2009-01-28",10.2828,10.3826,10.1082,10.3826,1071750.0],["2009-01-29",10.2279,10.4724,10.2279,10.3526,1247375.0],["2009-01-30",10.3327,10.4973,10.2828,10.3476,1050250.0],["2009-02-02",10.2529,10.4973,10.188,10.4325,965250.0],["2009-02-03",10.4724,10.5422,10.2529,10.4524,751125.0],["2009-02-04",10.5273,10.637,10.3377,10.4923,730000.0],["2009-02-05",10.4824,10.7268,10.3975,10.5023,1857875.0],["2009-02-06",10.5023,10.6221,10.4774,10.5722,1380375.0],["2009-02-09",10.5123,10.6021,9.9585,10.1082,2189500.0],["2009-02-10",10.0134,10.3676,9.9784,10.1531,1943000.0],["2009-02-11",10.2179,10.4724,10.0233,10.3227,1826875.0],["2009-02-12",10.27,10.4056,10.0691,10.3905,1254625.0],["2009-02-13",10.4106,10.5462,10.3101,10.4106,1028125.0],["2009-02-17",10.0942,10.3503,10.0942,10.1946,1330500.0],["2009-02-18",10.2097,10.2599,9.8933,9.9586,1550750.0],["2009-02-19",9.9586,10.0641,9.6171,9.6422,1379250.0],["2009-02-20",9.5317,9.6322,9.1802,9.4363,1480750.0],["2009-02-23",9.4715,9.6071,9.3861,9.5117,2039625.0],["2009-02-24",9.5568,9.6924,9.4614,9.6071,1477000.0],["2009-02-25",9.587,9.7025,9.4464,9.6171,1870375.0],["2009-02-26",9.6774,9.7376,9.4916,9.602,1932000.0],["2009-02-27",9.4665,9.592,8.9542,9.2405,4064375.0],["2009-03-02",9.125,9.3359,9.0647,9.1752,1988000.0],["2009-03-03",9.2606,9.4363,9.0647,9.2154,2778625.0],["2009-03-04",9.2857,9.6221,9.1651,9.4815,1868625.0],["2009-03-05",9.3861,9.3861,9.1149,9.1651,3189875.0],["2009-03-06",9.2706,9.4413,8.8487,9.0697,2765375.0],["2009-03-09",9.0195,9.1199,8.8437,8.909,1711250.0],["2009-03-10",9.0848,9.0848,8.6579,8.8538,2951250.0],["2009-03-11",8.914,8.914,8.3315,8.4922,2598000.0],["2009-03-12",8.4922,8.7684,8.3917,8.7182,1919000.0],["2009-03-13",8.7935,8.9291,8.4922,8.899,1591125.0],["2009-03-16",8.9442,9.0547,8.8638,8.894,1544250.0],["2009-03-17",8.9391,9.1902,8.8437,9.1902,1051250.0],["2009-03-18",9.1601,9.2505,8.9391,9.1702,1542875.0],["2009-03-19",9.5368,9.6121,9.3509,9.4112,1889375.0],["2009-03-20",9.4865,9.7125,9.4564,9.4765,1639375.0],["2009-03-23",9.7025,10.0138,9.6071,10.0088,2721375.0],["2009-03-24",9.8983,10.0088,9.7326,9.7326,1513250.0],["2009-03-25",9.823,9.9034,9.5418,9.7527,1209125.0],["2009-03-26",9.8381,9.9687,9.6523,9.9636,1281000.0],["2009-03-27",9.8983,10.0138,9.6924,9.7477,986750.0],["2009-03-30",9.5769,9.9084,9.5769,9.8883,1291375.0],["2009-03-31",9.9335,10.2298,9.8883,10.044,1281125.0],["2009-04-01",10.0339,10.1645,9.8632,9.9988,1199250.0],["2009-04-02",10.1394,10.2298,9.6824,9.808,2009250.0],["2009-04-03",9.8079,9.8582,9.7075,9.7778,699500.0],["2009-04-06",9.6874,9.8783,9.6874,9.813,959625.0],["2009-04-07",9.6774,9.7778,9.5619,9.602,959500.0],["2009-04-08",9.6523,9.7226,9.5317,9.6121,563375.0],["2009-04-09",9.7276,9.7678,9.4715,9.5619,662500.0],["2009-04-13",9.5117,9.602,9.3158,9.5619,1002000.0],["2009-04-14",9.4665,9.587,9.4062,9.5066,1010375.0],["2009-04-15",9.5066,9.6523,9.4614,9.5569,630625.0],["2009-04-16",9.592,9.7125,9.4263,9.6573,1071625.0],["2009-04-17",9.6874,9.7828,9.582,9.7276,852375.0],["2009-04-20",9.6121,9.6673,9.4815,9.4815,885250.0],["2009-04-21",9.4865,9.7025,9.3811,9.4966,906000.0],["2009-04-22",9.4263,9.4564,9.2806,9.3108,910750.0],["2009-04-23",9.3158,9.3309,9.0998,9.1953,982750.0],["2009-04-24",9.2204,9.2354,9.0396,9.1852,801750.0],["2009-04-27",9.0697,9.2806,9.0647,9.2455,819000.0],["2009-04-28",9.2103,9.4865,9.1149,9.361,644500.0],["2009-04-29",9.3861,9.5016,9.2806,9.4916,716750.0],["2009-04-30",9.5217,9.5518,9.1953,9.2154,825500.0],["2009-05-01",9.1953,9.2455,9.0396,9.1149,1196125.0],["2009-05-04",9.2204,9.2204,8.9442,9.0898,1061250.0],["2009-05-05",9.2003,9.2003,8.8086,8.8739,1700875.0],["2009-05-06",8.9693,9.5117,8.9693,9.1601,2148750.0],["2009-05-07",9.2455,9.3811,9.2003,9.2555,1864000.0],["2009-05-08",9.3108,9.5117,8.8889,9.2204,913000.0],["2009-05-11",9.125,9.3811,9.0798,9.1099,989750.0],["2009-05-12",9.1651,9.2354,9.0546,9.145,999500.0],["2009-05-13",9.0697,9.1651,8.7634,8.7634,1110125.0],["2009-05-14",8.8266,8.8418,8.4471,8.4926,2096250.0],["2009-05-15",8.4673,8.5331,8.2902,8.3306,1053375.0],["2009-05-18",8.3711,8.4167,8.1586,8.2902,1566875.0],["2009-05-19",8.4724,8.6039,8.3104,8.442,1748875.0],["2009-05-20",8.4673,8.5483,8.2244,8.2497,2875625.0],["2009-05-21",8.2092,8.3711,8.1636,8.28,1341375.0],["2009-05-22",8.2851,8.3711,8.2699,8.2851,1476875.0],["2009-05-26",8.3205,8.6343,8.275,8.604,1798000.0],["2009-05-27",8.5635,8.6293,8.3205,8.3256,857375.0],["2009-05-28",8.356,8.4724,8.2497,8.4268,885500.0],["2009-05-29",8.4369,8.4521,8.2649,8.3458,1130625.0],["2009-06-01",8.4521,8.5382,8.3914,8.4572,1015625.0],["2009-06-02",8.4268,8.4825,8.3458,8.3813,1575250.0],["2009-06-03",8.3408,8.5128,8.3155,8.3408,1906125.0],["2009-06-04",8.3357,8.4116,8.2446,8.356,1393750.0],["2009-06-05",8.3964,8.4319,8.2244,8.3357,1292750.0],["2009-06-08",8.3408,8.4319,8.2497,8.4015,1227625.0],["2009-06-09",8.4319,8.6141,8.3458,8.3914,1201875.0],["2009-06-10",8.4217,8.5027,8.3306,8.3964,975250.0],["2009-06-11",8.3863,8.5685,8.3863,8.523,951625.0],["2009-06-12",8.4774,8.6849,8.4268,8.6849,785625.0],["2009-06-15",8.5786,8.6849,8.5078,8.5837,1042125.0],["2009-06-16",8.5635,8.6799,8.4622,8.4977,718875.0],["2009-06-17",8.5331,8.6748,8.4774,8.5331,579375.0],["2009-06-18",8.5432,8.5938,8.4673,8.5179,563125.0],["2009-06-19",8.5786,8.5837,8.3509,8.4471,1021625.0],["2009-06-22",8.3762,8.5179,8.3762,8.4825,631875.0],["2009-06-23",8.4622,8.5584,8.3762,8.3863,844250.0],["2009-06-24",8.4369,8.4673,8.3509,8.4116,722250.0],["2009-06-25",8.4015,8.5533,8.3509,8.5483,1405750.0],["2009-06-26",8.5382,8.7406,8.4673,8.6191,1640750.0],["2009-06-29",8.6242,8.9835,8.6191,8.9532,1703750.0],["2009-06-30",8.9228,9.0645,8.8671,9.0595,1297750.0],["2009-07-01",9.0797,9.1101,8.9684,9.0088,841000.0],["2009-07-02",8.9481,8.9734,8.69,8.8418,728500.0],["2009-07-06",8.7963,8.8874,8.7406,8.8317,733125.0],["2009-07-07",8.776,8.8266,8.7204,8.7204,894625.0],["2009-07-08",8.771,8.7912,8.5382,8.6394,660500.0],["2009-07-09",8.6394,8.6849,8.4926,8.5027,652375.0],["2009-07-10",8.4875,8.6697,8.4875,8.6191,613875.0],["2009-07-13",8.6697,8.8368,8.5533,8.8216,609875.0],["2009-07-14",8.7963,8.8773,8.7052,8.8418,713500.0],["2009-07-15",8.9127,8.9734,8.7811,8.8469,839375.0],["2009-07-16",8.8924,8.8924,8.7052,8.8418,567875.0],["2009-07-17",8.8722,8.8722,8.6596,8.7305,1011875.0],["2009-07-20",8.7558,8.8266,8.6495,8.7254,800000.0],["2009-07-21",8.776,8.8317,8.7507,8.8115,865000.0],["2009-07-22",8.8115,8.9228,8.7963,8.8671,1159625.0],["2009-07-23",8.8671,9.0696,8.8368,9.019,711500.0],["2009-07-24",9.0038,9.1303,8.938,9.1303,653250.0],["2009-07-27",9.105,9.1607,8.9835,9.0898,1197000.0],["2009-07-28",9.0949,9.2821,9.0949,9.191,1004250.0],["2009-07-29",9.1657,9.272,9.0645,9.1708,468375.0],["2009-07-30",9.2012,9.2619,9.105,9.1759,454375.0],["2009-07-31",9.1809,9.2265,9.0443,9.1404,561625.0],["2009-08-03",9.1607,9.191,8.8924,9.019,1064000.0],["2009-08-04",9.0291,9.186,8.943,9.1708,791125.0],["2009-08-05",9.1607,9.1809,8.9228,9.0848,900750.0],["2009-08-06",9.1303,9.1455,8.9481,8.9987,713375.0],["2009-08-07",8.9329,9.0088,8.8469,8.8823,905000.0],["2009-08-10",8.8317,8.9835,8.8064,8.9734,605625.0],["2009-08-11",8.9228,9.0088,8.8772,8.9734,499250.0],["2009-08-12",8.9886,8.9886,8.6951,8.7153,1665000.0],["2009-08-13",8.7842,8.7842,8.5903,8.6311,1432250.0],["2009-08-14",8.7331,8.7331,8.4169,8.5597,2737000.0],["2009-08-17",8.5801,8.6107,8.4271,8.5648,2076000.0],["2009-08-18",8.6005,8.6617,8.5087,8.6005,736750.0],["2009-08-19",8.5648,8.7434,8.5648,8.7382,696750.0],["2009-08-20",8.7025,8.9117,8.6923,8.8862,1141875.0],["2009-08-21",8.9015,8.9525,8.8607,8.9117,729750.0],["2009-08-24",8.8964,8.927,8.8505,8.8913,590125.0],["2009-08-25",8.927,8.927,8.825,8.8607,765750.0],["2009-08-26",8.8352,8.8709,8.7127,8.8148,755000.0],["2009-08-27",8.7791,8.8607,8.7229,8.8301,604000.0],["2009-08-28",8.9219,8.9219,8.6974,8.7791,783750.0],["2009-08-31",8.7536,8.7638,8.5903,8.5954,1218375.0],["2009-09-01",8.5903,8.6719,8.4679,8.5189,792000.0],["2009-09-02",8.5444,8.5852,8.473,8.5342,493625.0],["2009-09-03",8.575,8.575,8.4322,8.5138,628625.0],["2009-09-04",8.5291,8.5699,8.4781,8.5495,551625.0],["2009-09-08",8.6107,8.6668,8.524,8.5954,833625.0],["2009-09-09",8.5699,8.6464,8.5699,8.626,477250.0],["2009-09-10",8.6413,8.6872,8.5342,8.5903,696375.0],["2009-09-11",8.6107,8.6209,8.5444,8.5699,536375.0],["2009-09-14",8.5546,8.6464,8.5444,8.6005,463500.0],["2009-09-15",8.5801,8.6974,8.5699,8.6719,591500.0],["2009-09-16",8.7025,8.8607,8.6362,8.8352,716375.0],["2009-09-17",8.8403,8.876,8.7842,8.7995,597125.0],["2009-09-18",8.8403,8.8709,8.7638,8.8301,863500.0],["2009-09-21",8.7587,8.825,8.7229,8.7944,634875.0],["2009-09-22",8.8403,8.8403,8.6719,8.6923,487125.0],["2009-09-23",8.7178,8.7587,8.6311,8.6464,500500.0],["2009-09-24",8.6413,8.7076,8.5699,8.6413,819500.0],["2009-09-25",8.6413,8.7076,8.5597,8.5699,605500.0],["2009-09-28",8.6311,8.7791,8.5699,8.7791,701500.0],["2009-09-29",8.8046,8.8046,8.7025,8.774,1010750.0],["2009-09-30",8.7382,9.0086,8.6413,8.9984,3047625.0],["2009-10-01",8.9984,8.9984,8.7178,8.728,1327625.0],["2009-10-02",8.7025,8.774,8.5291,8.5546,1595875.0],["2009-10-05",8.5903,8.6158,8.5036,8.6158,952750.0],["2009-10-06",8.6719,8.6821,8.5546,8.5954,862625.0],["2009-10-07",8.5597,8.6311,8.5495,8.6005,965250.0],["2009-10-08",8.6413,8.6515,8.4883,8.5189,1562250.0],["2009-10-09",8.4883,8.5393,8.4475,8.473,1426875.0],["2009-10-12",8.4577,8.5393,8.4475,8.4832,735750.0],["2009-10-13",8.4883,8.5291,8.4475,8.4934,1121500.0],["2009-10-14",8.524,8.5801,8.4475,8.575,1449625.0],["2009-10-15",8.5648,8.6719,8.4169,8.4628,2284875.0],["2009-10-16",8.4373,8.5189,8.4169,8.4934,974750.0],["2009-10-19",8.4883,8.5648,8.422,8.5189,1345625.0],["2009-10-20",8.5087,8.5138,8.2689,8.2893,2777750.0],["2009-10-21",8.2893,8.3506,8.1822,8.2026,1520125.0],["2009-10-22",8.1873,8.2689,8.0802,8.2026,2347625.0],["2009-10-23",8.1822,8.2638,8.0802,8.1057,1992750.0],["2009-10-26",8.1261,8.2179,8.0496,8.0955,2139500.0],["2009-10-27",8.1312,8.1924,8.0496,8.0904,1777125.0],["2009-10-28",8.07,8.1771,7.968,7.9782,1738875.0],["2009-10-29",8.0037,8.0547,7.917,7.9782,1507000.0],["2009-10-30",7.9782,8.019,7.8506,7.8813,2123500.0],["2009-11-02",7.8864,8.0139,7.8558,7.9986,2028125.0],["2009-11-03",8.0037,8.0547,7.9476,8.0292,1212625.0],["2009-11-04",8.1159,8.2026,8.0139,8.0139,1546500.0],["2009-11-05",8.0751,8.3251,8.0751,8.2842,2118750.0],["2009-11-06",8.2485,8.3353,8.2077,8.2434,1782500.0],["2009-11-09",8.3047,8.3251,8.2128,8.2485,1591625.0],["2009-11-10",8.2434,8.2485,8.0598,8.0751,1789500.0],["2009-11-11",8.1363,8.2996,8.121,8.2281,2391875.0],["2009-11-12",8.2873,8.3028,8.0763,8.0969,2330125.0],["2009-11-13",8.1329,8.2256,8.0608,8.1535,1482125.0],["2009-11-16",8.2153,8.3542,8.1947,8.2873,2091875.0],["2009-11-17",8.2822,8.3954,8.241,8.3594,5055625.0],["2009-11-18",8.3851,8.4623,8.3337,8.4469,3257625.0],["2009-11-19",8.4057,8.4212,8.1586,8.2256,2150375.0],["2009-11-20",8.2256,8.2513,8.1586,8.1741,1163625.0],["2009-11-23",8.2616,8.3645,8.241,8.344,1400750.0],["2009-11-24",8.3285,8.3903,8.2719,8.3542,2135750.0],["2009-11-25",8.38,8.5087,8.3645,8.416,1311250.0],["2009-11-27",8.2101,8.3748,8.1226,8.2822,1557375.0],["2009-11-30",8.2667,8.4263,8.2359,8.4006,5786750.0],["2009-12-01",8.4315,8.6579,8.4006,8.6271,2213125.0],["2009-12-02",8.6631,8.7043,8.6013,8.6734,2392750.0],["2009-12-03",8.73,8.7712,8.6734,8.6785,2114125.0],["2009-12-04",8.7403,8.7815,8.5807,8.6528,2187875.0],["2009-12-07",8.6528,8.7454,8.6219,8.7094,1124125.0],["2009-12-08",8.7197,8.7969,8.5962,8.7403,1248125.0],["2009-12-09",8.7403,8.7609,8.6528,8.6785,1136625.0],["2009-12-10",8.6734,8.7455,8.6477,8.6528,1081375.0],["2009-12-11",8.6528,8.7815,8.6528,8.7609,1182250.0],["2009-12-14",8.7918,8.8484,8.7609,8.8021,727875.0],["2009-12-15",8.8021,8.9925,8.7506,8.9411,2381000.0],["2009-12-16",8.9513,9.0028,8.8638,8.9771,1905375.0],["2009-12-17",8.9719,8.9977,8.8844,8.8947,1423625.0],["2009-12-18",8.9359,8.9822,8.8124,8.8999,1669500.0],["2009-12-21",8.869,9.0903,8.8587,9.0749,1615000.0],["2009-12-22",9.1212,9.183,9.0646,9.1058,1528875.0],["2009-12-23",9.2087,9.2087,9.0594,9.0749,918750.0],["2009-12-24",9.1058,9.1572,9.0697,9.1058,335250.0],["2009-12-28",9.1109,9.1469,9.0594,9.0852,885125.0],["2009-12-29",9.0646,9.1572,9.0646,9.1315,973000.0],["2009-12-30",9.0955,9.1624,9.0646,9.1367,1126875.0],["2009-12-31",9.1367,9.1367,9.0028,9.0131,955750.0],["2010-01-04",8.9925,9.0594,8.7506,8.9977,1959750.0],["2010-01-05",9.044,9.1624,8.9153,9.0234,2192125.0],["2010-01-06",9.0389,9.0646,8.9874,9.0389,1461000.0],["2010-01-07",9.0389,9.0646,8.9616,9.0543,891125.0],["2010-01-08",9.0337,9.1006,9.0131,9.0955,674375.0],["2010-01-11",9.1418,9.1418,9.0337,9.0543,1327875.0],["2010-01-12",9.0131,9.1058,8.9771,9.044,685250.0],["2010-01-13",9.044,9.1315,9.0389,9.1315,656000.0],["2010-01-14",9.1264,9.1675,9.0749,9.1521,544750.0],["2010-01-15",9.1264,9.2036,8.9719,9.0543,814875.0],["2010-01-19",9.08,9.1727,9.0131,9.0491,667625.0],["2010-01-20",9.0234,9.0234,8.8278,8.9411,662000.0],["2010-01-21",8.9514,9.0543,8.8896,8.9359,709750.0],["2010-01-22",8.9565,8.9565,8.7763,8.8227,990750.0],["2010-01-25",8.8844,8.8844,8.766,8.8175,639500.0],["2010-01-26",8.7969,8.8072,8.7043,8.7094,810500.0],["2010-01-27",8.6476,8.7249,8.6219,8.6682,881625.0],["2010-01-28",8.694,8.7352,8.5447,8.5653,711375.0],["2010-01-29",8.6425,8.7043,8.5396,8.5396,1034250.0],["2010-02-01",8.5704,8.6579,8.519,8.6374,845875.0],["2010-02-02",8.6631,8.8587,8.6168,8.8535,1266250.0],["2010-02-03",8.8535,8.905,8.7763,8.8381,1181000.0],["2010-02-04",8.8227,8.8638,8.6734,8.6888,1273125.0],["2010-02-05",8.6785,8.7197,8.6168,8.7094,1539375.0],["2010-02-08",8.7403,8.7969,8.6116,8.6116,935500.0],["2010-02-09",8.6579,8.6888,8.5859,8.6219,846625.0],["2010-02-10",8.5447,8.6476,8.5344,8.6476,662000.0],["2010-02-11",8.6451,8.697,8.5672,8.6658,660875.0],["2010-02-12",8.6035,8.6762,8.5412,8.6139,1579000.0],["2010-02-16",8.7022,8.7593,8.6554,8.7489,820250.0],["2010-02-17",8.7697,8.8631,8.7645,8.8527,727000.0],["2010-02-18",8.8476,9.0085,8.8476,9.0033,1391750.0],["2010-02-19",8.9877,9.1124,8.9722,9.0241,778625.0],["2010-02-22",9.0604,9.1227,8.9618,8.9826,555500.0],["2010-02-23",8.9514,9.0241,8.9254,8.967,572250.0],["2010-02-24",8.9514,9.0085,8.8943,8.967,786625.0],["2010-02-25",8.9358,9.0812,8.8372,9.0812,1058250.0],["2010-02-26",9.0916,9.0916,8.8424,8.8891,1546500.0],["2010-03-01",8.8839,8.9047,8.6451,8.6502,1861250.0],["2010-03-02",8.6814,8.7437,8.6035,8.6295,1143250.0],["2010-03-03",8.6658,8.7749,8.6658,8.7385,781375.0],["2010-03-04",8.671,8.7749,8.6606,8.6762,775500.0],["2010-03-05",8.6762,8.7177,8.6399,8.697,884250.0],["2010-03-08",8.6606,8.7229,8.6451,8.7022,763125.0],["2010-03-09",8.7022,8.7437,8.6606,8.6866,555000.0],["2010-03-10",8.6762,8.7074,8.6502,8.697,834625.0],["2010-03-11",8.6762,8.7541,8.6658,8.7437,501250.0],["2010-03-12",8.7177,8.7852,8.6866,8.7645,912250.0],["2010-03-15",8.78,8.8268,8.7489,8.7852,459000.0],["2010-03-16",8.7852,8.8579,8.7541,8.8579,606875.0],["2010-03-17",8.8424,9.0552,8.8372,9.0033,1046250.0],["2010-03-18",9.0397,9.1591,9.0085,9.1279,1337250.0],["2010-03-19",9.102,9.1383,9.076,9.102,1696000.0],["2010-03-22",9.0812,9.102,9.0137,9.076,958500.0],["2010-03-23",9.0552,9.1072,8.9929,9.0656,953125.0],["2010-03-24",9.0241,9.076,8.9981,9.0033,751625.0],["2010-03-25",9.0137,9.0656,8.9358,8.9358,637875.0],["2010-03-26",8.9306,8.967,8.8372,8.9306,689000.0],["2010-03-29",8.9774,9.05,8.9151,9.0449,886750.0],["2010-03-30",9.0345,9.1643,9.0241,9.1539,827125.0],["2010-03-31",9.1227,9.2058,9.05,9.1227,1460250.0],["2010-04-01",9.1539,9.2162,9.1124,9.1539,910750.0],["2010-04-05",9.1487,9.3304,9.1383,9.3252,1186625.0],["2010-04-06",9.3149,9.3772,9.2681,9.3616,832500.0],["2010-04-07",9.3668,9.372,9.211,9.2889,859500.0],["2010-04-08",9.2474,9.2941,9.1954,9.237,770875.0],["2010-04-09",9.2214,9.3045,9.1695,9.3045,687375.0],["2010-04-12",9.32,9.346,9.2474,9.2837,731125.0],["2010-04-13",9.2889,9.3356,9.2474,9.3304,609125.0],["2010-04-14",9.346,9.346,9.2162,9.3304,1034625.0],["2010-04-15",9.3097,9.4187,9.2889,9.3875,702250.0],["2010-04-16",9.372,9.4083,9.2941,9.3875,978375.0],["2010-04-19",9.346,9.3772,9.3045,9.346,754625.0],["2010-04-20",9.3668,9.4706,9.346,9.455,644375.0],["2010-04-21",9.4706,9.5797,9.4602,9.5589,953750.0],["2010-04-22",9.5381,9.616,9.4914,9.5745,1118625.0],["2010-04-23",9.642,9.642,9.5485,9.59,766000.0],["2010-04-26",9.6472,9.6575,9.5537,9.5848,848000.0],["2010-04-27",9.5797,9.6783,9.5122,9.5122,1001250.0],["2010-04-28",9.5589,9.616,9.507,9.5848,753000.0],["2010-04-29",9.6004,9.616,9.4602,9.5589,972875.0],["2010-04-30",9.5641,9.6575,9.5018,9.5173,810000.0],["2010-05-03",9.5225,9.725,9.5173,9.6991,882000.0],["2010-05-04",9.6264,9.6835,9.5381,9.5745,1344125.0],["2010-05-05",9.5589,9.6627,9.4447,9.4914,1429125.0],["2010-05-06",9.455,9.5122,8.7229,9.2162,2474500.0],["2010-05-07",9.2058,9.3616,9.0137,9.0293,1904625.0],["2010-05-10",9.2681,9.372,9.0708,9.3616,1081500.0],["2010-05-11",9.2889,9.3875,9.1747,9.185,1132125.0],["2010-05-12",9.2162,9.3772,9.2006,9.372,903250.0],["2010-05-13",9.3798,9.474,9.3275,9.406,693625.0],["2010-05-14",9.3903,9.5159,9.2961,9.406,1185625.0],["2010-05-17",9.4112,9.5002,9.2333,9.3589,898625.0],["2010-05-18",9.3851,9.4688,9.2542,9.2751,914375.0],["2010-05-19",9.2751,9.3118,9.1076,9.2019,1170250.0],["2010-05-20",9.1181,9.1181,8.7779,8.8721,1484250.0],["2010-05-21",8.7831,8.8669,8.647,8.8512,1511500.0],["2010-05-24",8.8459,9.0134,8.8459,8.893,867500.0],["2010-05-25",8.7674,8.9297,8.6575,8.9035,1785375.0],["2010-05-26",8.9454,9.0762,8.8354,8.9768,1598125.0],["2010-05-27",9.0972,9.1966,9.0501,9.1024,888000.0],["2010-05-28",9.0919,9.2385,9.0605,9.1338,984875.0],["2010-06-01",9.1024,9.2647,8.9925,9.0082,880000.0],["2010-06-02",9.0658,9.0762,8.9663,9.071,1286125.0],["2010-06-03",9.1233,9.1233,9.0396,9.1233,1283750.0],["2010-06-04",9.0187,9.0919,8.8407,8.8616,1004125.0],["2010-06-07",8.8983,8.9192,8.7726,8.7726,704375.0],["2010-06-08",8.7622,8.8302,8.7151,8.8093,1028125.0],["2010-06-09",8.8407,8.8826,8.7412,8.7569,742125.0],["2010-06-10",8.8407,8.914,8.825,8.8983,953375.0],["2010-06-11",8.8616,8.9558,8.8354,8.9244,496500.0],["2010-06-14",8.9611,9.1547,8.9611,9.0815,1183000.0],["2010-06-15",9.1181,9.2542,9.0972,9.2437,843250.0],["2010-06-16",9.228,9.2961,9.16,9.2333,624875.0],["2010-06-17",9.2594,9.2961,9.1757,9.2647,522000.0],["2010-06-18",9.2647,9.3222,9.1966,9.3013,1137250.0],["2010-06-21",9.3955,9.3955,9.228,9.2751,733875.0],["2010-06-22",9.2908,9.3327,9.1076,9.1076,992375.0],["2010-06-23",9.0605,9.1181,8.9872,9.0029,1038750.0],["2010-06-24",9.0029,9.071,8.8983,8.9977,1174125.0],["2010-06-25",8.9925,9.139,8.914,9.139,985750.0],["2010-06-28",9.1024,9.2908,9.0448,9.2228,613625.0],["2010-06-29",9.0972,9.1443,8.9558,9.0029,1104750.0],["2010-06-30",9.0134,9.474,8.9925,9.2542,2206750.0],["2010-07-01",9.2019,9.2385,9.0972,9.1495,1980375.0],["2010-07-02",9.1652,9.249,9.1286,9.1914,853500.0],["2010-07-06",9.2437,9.3851,9.228,9.3432,1246125.0],["2010-07-07",9.3851,9.7933,9.3641,9.7724,1871875.0],["2010-07-08",9.7986,9.8195,9.6729,9.7672,1236500.0],["2010-07-09",9.7305,9.8352,9.6939,9.8195,989375.0],["2010-07-12",9.7881,9.8352,9.7148,9.7253,711125.0],["2010-07-13",9.7829,9.8509,9.7148,9.8352,989250.0],["2010-07-14",9.7881,9.9399,9.7671,9.898,955375.0],["2010-07-15",9.8928,9.9451,9.7829,9.9451,1140375.0],["2010-07-16",9.9137,9.9451,9.6729,9.6782,859750.0],["2010-07-19",9.6834,9.8457,9.6834,9.8404,743250.0],["2010-07-20",9.7514,10.2382,9.72,10.233,1883125.0],["2010-07-21",10.2853,10.2853,9.9137,9.9451,1414500.0],["2010-07-22",10.076,10.1859,10.0027,10.1283,1202875.0],["2010-07-23",10.0812,10.2278,10.0655,10.2068,1093750.0],["2010-07-26",10.2644,10.4057,10.1911,10.4057,789250.0],["2010-07-27",10.4319,10.5104,10.4005,10.4738,1322625.0],["2010-07-28",10.4685,10.4895,10.2801,10.322,879750.0],["2010-07-29",10.3534,10.4424,10.0917,10.165,1302000.0],["2010-07-30",10.1283,10.2382,10.0289,10.2016,818750.0],["2010-08-02",10.2801,10.4685,10.2749,10.4005,1151375.0],["2010-08-03",10.3377,10.4476,10.1964,10.4005,1220375.0],["2010-08-04",10.4267,10.4371,10.2644,10.4005,958250.0],["2010-08-05",10.3377,10.5209,10.3377,10.4633,675625.0],["2010-08-06",10.411,10.4633,10.2487,10.3586,796375.0],["2010-08-09",10.4267,10.4633,10.3534,10.4528,474500.0],["2010-08-10",10.3377,10.4685,10.2592,10.4476,838500.0],["2010-08-11",10.2958,10.3325,10.1126,10.1859,1066500.0],["2010-08-12",10.055,10.2592,9.9608,10.1545,730375.0],["2010-08-13",10.1835,10.2679,10.1044,10.1149,999500.0],["2010-08-16",10.0517,10.1729,10.0253,10.1624,771500.0],["2010-08-17",10.2573,10.3364,10.136,10.2942,984875.0],["2010-08-18",10.3048,10.3575,10.1677,10.3153,705250.0],["2010-08-19",10.2468,10.2942,9.9884,10.1413,986125.0],["2010-08-20",10.0569,10.1149,9.9778,10.1044,526500.0],["2010-08-23",10.1466,10.2415,10.1044,10.1149,392375.0],["2010-08-24",9.9884,10.1518,9.9778,10.0464,970625.0],["2010-08-25",9.9673,10.3997,9.9673,10.3523,1257125.0],["2010-08-26",10.3417,10.463,10.3153,10.3523,753000.0],["2010-08-27",10.4208,10.4999,10.2837,10.4894,549000.0],["2010-08-30",10.4841,10.5316,10.3997,10.4735,768250.0],["2010-08-31",10.4683,10.5368,10.3259,10.4841,1140000.0],["2010-09-01",10.5685,10.79,10.5474,10.7056,1488875.0],["2010-09-02",10.7267,10.7372,10.5737,10.6739,1143875.0],["2010-09-03",10.7478,10.7583,10.5843,10.695,785500.0],["2010-09-07",10.6423,10.7003,10.5316,10.5474,610875.0],["2010-09-08",10.5526,10.5948,10.4577,10.5052,913625.0],["2010-09-09",10.6107,10.637,10.5316,10.5368,706250.0],["2010-09-10",10.5368,10.6581,10.521,10.6581,1059125.0],["2010-09-13",10.7214,10.7689,10.6159,10.7267,805000.0],["2010-09-14",10.7267,10.8111,10.6581,10.7636,784000.0],["2010-09-15",10.7531,10.8533,10.6792,10.8533,823875.0],["2010-09-16",10.8216,10.848,10.7372,10.8058,684500.0],["2010-09-17",10.8322,10.8849,10.7109,10.8005,615125.0],["2010-09-20",10.8005,10.9851,10.7741,10.9587,508750.0],["2010-09-21",10.9324,10.9956,10.8533,10.8743,682125.0],["2010-09-22",10.8269,10.9798,10.8269,10.8902,618750.0],["2010-09-23",10.7741,10.8691,10.7267,10.7741,951000.0],["2010-09-24",10.8638,10.9218,10.8058,10.8902,497875.0],["2010-09-27",10.8849,11.0695,10.8216,11.0273,765250.0],["2010-09-28",10.7583,10.9482,10.579,10.6634,2192250.0],["2010-09-29",10.6212,10.7689,10.5843,10.7161,1072875.0],["2010-09-30",10.7794,10.8849,10.732,10.7583,1410375.0],["2010-10-01",10.8427,10.8638,10.732,10.8322,663250.0],["2010-10-04",10.7689,10.8691,10.695,10.7741,502500.0],["2010-10-05",10.8322,10.9218,10.7794,10.8058,980625.0],["2010-10-06",10.7689,10.8005,10.7267,10.7952,422875.0],["2010-10-07",10.8269,10.906,10.7161,10.7952,635875.0],["2010-10-08",10.8216,10.8269,10.7214,10.7794,1128250.0],["2010-10-11",10.7741,10.79,10.732,10.7583,573625.0],["2010-10-12",10.7109,10.7689,10.6529,10.7689,655000.0],["2010-10-13",10.8111,10.9587,10.7372,10.8691,694250.0],["2010-10-14",10.8691,10.9271,10.8269,10.848,293875.0],["2010-10-15",10.9007,10.9745,10.8902,10.9113,798750.0],["2010-10-18",10.906,11.0642,10.906,11.0431,689000.0],["2010-10-19",10.9165,11.1486,10.9165,11.0853,1175000.0],["2010-10-20",11.0958,11.2699,11.0958,11.2382,832375.0],["2010-10-21",11.2541,11.2699,10.9956,11.1064,756625.0],["2010-10-22",11.0958,11.1802,11.0589,11.1486,390000.0],["2010-10-25",11.1802,11.2277,11.0589,11.0747,635750.0],["2010-10-26",11.0536,11.1433,11.0062,11.0747,460250.0],["2010-10-27",11.0537,11.2224,11.0273,11.2224,901500.0],["2010-10-28",11.2751,11.3015,11.2013,11.291,691875.0],["2010-10-29",11.2277,11.4228,11.2277,11.3543,807625.0],["2010-11-01",11.3806,11.4545,11.138,11.2013,836375.0],["2010-11-02",11.233,11.3543,11.1275,11.1433,1488625.0],["2010-11-03",11.1697,11.2541,11.1169,11.2013,908500.0],["2010-11-04",11.2857,11.4175,11.2752,11.3648,890000.0],["2010-11-05",11.349,11.581,11.3173,11.5652,891750.0],["2010-11-08",11.5283,11.5863,11.3859,11.5072,636250.0],["2010-11-09",11.523,11.5599,11.3226,11.3806,1023000.0],["2010-11-10",11.3015,11.4334,11.291,11.4123,649500.0],["2010-11-11",11.3648,11.5547,11.3595,11.5072,517375.0],["2010-11-12",11.4334,11.4861,11.2119,11.2488,1165375.0],["2010-11-15",11.3311,11.4852,11.3152,11.4108,672000.0],["2010-11-16",11.3205,11.3736,10.9433,11.0549,1674000.0],["2010-11-17",11.0814,11.1558,11.0549,11.1239,751125.0],["2010-11-18",11.2036,11.2036,11.0868,11.1452,757875.0],["2010-11-19",11.108,11.1877,11.0814,11.1824,746500.0],["2010-11-22",11.1824,11.3258,11.1505,11.3099,921500.0],["2010-11-23",11.193,11.4321,11.1346,11.4267,1209625.0],["2010-11-24",11.5064,11.5649,11.4586,11.5171,558125.0],["2010-11-26",11.4905,11.5914,11.4214,11.5914,553625.0],["2010-11-29",11.5064,11.5436,11.3205,11.5064,869625.0],["2010-11-30",11.4108,11.5383,11.3789,11.448,924875.0],["2010-12-01",11.6127,11.6658,11.5702,11.5967,953375.0],["2010-12-02",11.5914,11.6127,11.4374,11.4692,2214875.0],["2010-12-03",11.4533,11.5117,11.3789,11.4639,845000.0],["2010-12-06",11.4586,11.5011,11.4267,11.4533,863750.0],["2010-12-07",11.5224,11.5702,11.4002,11.4321,1123375.0],["2010-12-08",11.4161,11.4852,11.3524,11.3896,720125.0],["2010-12-09",11.4321,11.4321,11.3152,11.4002,876125.0],["2010-12-10",11.4055,11.4799,11.3524,11.4692,767500.0],["2010-12-13",11.5117,11.6711,11.4746,11.5914,961750.0],["2010-12-14",11.6286,11.7614,11.5808,11.7561,1392750.0],["2010-12-15",11.7349,11.7827,11.6764,11.7083,1509875.0],["2010-12-16",11.7083,11.9527,11.6817,11.8995,2380875.0],["2010-12-17",11.873,11.9367,11.7295,11.7986,1848375.0],["2010-12-20",11.7561,11.9367,11.7561,11.857,1049625.0],["2010-12-21",11.8305,11.8889,11.7774,11.8199,783250.0],["2010-12-22",11.8358,11.9261,11.8198,11.8411,615125.0],["2010-12-23",11.8464,12.1811,11.8464,12.0164,1211250.0],["2010-12-27",12.0164,12.0377,11.9208,11.9633,459750.0],["2010-12-28",11.9686,12.0695,11.8995,12.0217,463750.0],["2010-12-29",12.027,12.1864,12.0164,12.1598,637000.0],["2010-12-30",12.1651,12.2023,12.0483,12.0483,604625.0],["2010-12-31",12.0483,12.0855,11.942,11.942,592125.0],["2011-01-03",11.9792,12.112,11.9527,12.0483,682875.0],["2011-01-04",12.0536,12.0908,11.958,12.0642,832250.0],["2011-01-05",12.0217,12.112,11.9739,12.0642,664625.0],["2011-01-06",11.9473,12.0164,11.8889,11.9155,983250.0],["2011-01-07",11.9261,12.128,11.9155,12.1067,773625.0],["2011-01-10",12.0323,12.112,11.942,12.0801,823375.0],["2011-01-11",12.1333,12.2395,12.0961,12.197,620250.0],["2011-01-12",12.2555,12.3405,12.2023,12.2395,663750.0],["2011-01-13",12.213,12.282,12.1917,12.282,405625.0],["2011-01-14",12.2714,12.3989,12.2183,12.3936,513125.0],["2011-01-18",12.3405,12.452,12.2767,12.452,978750.0],["2011-01-19",12.4361,12.4733,12.298,12.3139,564375.0],["2011-01-20",12.2873,12.4308,12.2608,12.3086,669750.0],["2011-01-21",12.3458,12.367,12.2395,12.2395,696625.0],["2011-01-24",12.2661,12.5423,12.2236,12.4201,685625.0],["2011-01-25",12.3776,12.5689,12.3723,12.5636,597375.0],["2011-01-26",12.5689,12.6379,12.4626,12.5423,635375.0],["2011-01-27",12.5051,12.5954,12.4573,12.5317,430875.0],["2011-01-28",12.5423,12.6167,12.3086,12.3139,959000.0],["2011-01-31",12.2501,12.3776,12.1651,12.282,1080000.0],["2011-02-01",12.3245,12.367,12.2555,12.3351,795250.0],["2011-02-02",12.3298,12.4573,12.3245,12.3989,793875.0],["2011-02-03",12.3883,12.4414,12.3192,12.4255,594125.0],["2011-02-04",12.4361,12.5317,12.3458,12.4361,594750.0],["2011-02-07",12.4626,12.5158,12.367,12.4308,825500.0],["2011-02-08",12.4998,12.4998,12.1811,12.2661,1362750.0],["2011-02-09",12.2183,12.2501,12.1545,12.213,1025000.0],["2011-02-10",12.1758,12.298,12.1758,12.2342,740125.0],["2011-02-11",12.2023,12.4786,12.1917,12.4467,999250.0],["2011-02-14",12.4679,12.5104,12.4201,12.452,712125.0],["2011-02-15",12.4547,12.6044,12.4279,12.46,689625.0],["2011-02-16",12.4707,12.5296,12.3531,12.4012,837875.0],["2011-02-17",12.4226,12.4814,12.3691,12.4279,608125.0],["2011-02-18",12.4279,12.4493,12.3852,12.4493,978750.0],["2011-02-22",12.3584,12.5349,12.3103,12.4279,686375.0],["2011-02-23",12.4173,12.4279,12.1499,12.1659,1101375.0],["2011-02-24",12.1285,12.1659,11.7328,11.9306,1490875.0],["2011-02-25",11.9681,11.9681,11.7809,11.936,1350625.0],["2011-02-28",11.9787,12.2034,11.9787,12.0429,1015000.0],["2011-03-01",12.1071,12.1178,11.9092,11.9199,733875.0],["2011-03-02",11.9253,12.0108,11.8878,11.9574,710250.0],["2011-03-03",12.0322,12.2194,12.0162,12.214,645875.0],["2011-03-04",12.1873,12.214,11.9627,12.075,704750.0],["2011-03-07",12.0429,12.1499,11.9199,11.9734,628250.0],["2011-03-08",11.9467,12.1926,11.9467,12.1285,696625.0],["2011-03-09",12.0857,12.1606,12.0162,12.1338,507875.0],["2011-03-10",12.059,12.0643,11.8932,11.8985,792500.0],["2011-03-11",11.8397,11.9948,11.8397,11.9574,445250.0],["2011-03-14",11.8985,11.9841,11.8557,11.8932,658750.0],["2011-03-15",11.7114,11.7862,11.5295,11.706,918000.0],["2011-03-16",11.7007,11.7755,11.5777,11.6205,1406750.0],["2011-03-17",11.7221,11.7488,11.5884,11.6418,685250.0],["2011-03-18",11.7381,11.8558,11.7114,11.7648,557125.0],["2011-03-21",11.8504,12.0536,11.8451,11.9681,541375.0],["2011-03-22",11.9948,12.0803,11.9574,11.9894,416000.0],["2011-03-23",11.9413,11.9948,11.8504,11.9467,488375.0],["2011-03-24",11.9841,12.1017,11.8825,12.0803,1030750.0],["2011-03-25",12.0697,12.1445,11.9948,12.0215,665250.0],["2011-03-28",12.0322,12.1285,11.952,11.9574,491125.0],["2011-03-29",12.0055,12.182,12.0001,12.1659,782875.0],["2011-03-30",12.182,12.2622,12.1178,12.1606,1915375.0],["2011-03-31",12.1392,12.2729,12.0804,12.2408,744375.0],["2011-04-01",12.2782,12.3638,12.2515,12.3424,605625.0],["2011-04-04",12.3905,12.3959,12.2729,12.337,529750.0],["2011-04-05",12.305,12.321,12.2247,12.2675,470125.0],["2011-04-06",12.2889,12.3852,12.2515,12.3156,470000.0],["2011-04-07",12.2836,12.2943,12.0964,12.1017,710500.0],["2011-04-08",12.1178,12.1713,11.9681,12.0215,539750.0],["2011-04-11",12.0429,12.0643,11.8985,11.9253,506125.0],["2011-04-12",11.8718,11.9092,11.7221,11.7328,654000.0],["2011-04-13",11.7541,11.8344,11.6846,11.6846,890000.0],["2011-04-14",11.6258,11.7541,11.5937,11.7328,492125.0],["2011-04-15",11.7221,11.9467,11.7007,11.8611,714250.0],["2011-04-18",11.7702,11.7702,11.4226,11.5242,1761375.0],["2011-04-19",11.5349,11.567,11.4707,11.5402,609000.0],["2011-04-20",11.6686,11.7007,11.6098,11.6686,675500.0],["2011-04-21",11.7328,11.7328,11.6311,11.6686,627000.0],["2011-04-25",11.69,11.7221,11.583,11.6686,608750.0],["2011-04-26",11.7007,11.8504,11.6579,11.813,728625.0],["2011-04-27",11.829,11.9574,11.8076,11.952,881875.0],["2011-04-28",11.9199,12.0483,11.8825,12.0001,669125.0],["2011-04-29",11.9948,12.0697,11.968,12.059,403750.0],["2011-05-02",12.075,12.1713,12.0536,12.1445,996125.0],["2011-05-03",12.091,12.2301,12.0643,12.1285,728125.0],["2011-05-04",12.1071,12.1445,11.9948,12.0215,462250.0],["2011-05-05",11.9734,12.0536,11.8397,11.9948,646750.0],["2011-05-06",12.1124,12.2836,12.0269,12.0643,545125.0],["2011-05-09",12.1659,12.2408,12.0804,12.198,535625.0],["2011-05-10",12.2515,12.4493,12.2194,12.3745,823375.0],["2011-05-11",12.3745,12.4333,12.2461,12.2943,618875.0],["2011-05-12",12.2408,12.444,12.2247,12.4333,761250.0],["2011-05-13",12.4629,12.4629,12.226,12.2906,411250.0],["2011-05-16",12.2637,12.2637,12.1507,12.1883,504250.0],["2011-05-17",12.1399,12.1883,11.9622,11.9999,850625.0],["2011-05-18",11.9999,12.1022,11.9407,12.0807,605000.0],["2011-05-19",12.0807,12.1991,12.0376,12.1507,496875.0],["2011-05-20",12.1507,12.2529,12.0861,12.1722,383875.0],["2011-05-23",12.0484,12.0538,11.9245,11.9407,576500.0],["2011-05-24",11.9838,11.9838,11.8276,11.8384,660375.0],["2011-05-25",11.8169,11.9192,11.7846,11.8976,766250.0],["2011-05-26",11.8923,12.0268,11.8169,11.9999,438250.0],["2011-05-27",12.0645,12.1184,11.9999,12.0376,350000.0],["2011-05-31",12.1722,12.2583,11.9461,12.2583,1560375.0],["2011-06-01",12.2314,12.2314,11.9299,11.9299,1005750.0],["2011-06-02",11.9192,11.9353,11.79,11.8169,742875.0],["2011-06-03",11.7038,11.8007,11.6123,11.6823,727250.0],["2011-06-06",11.6661,11.6823,11.5639,11.5854,498250.0],["2011-06-07",11.6123,11.6285,11.4992,11.4992,694625.0],["2011-06-08",11.4885,11.5746,11.4562,11.467,922500.0],["2011-06-09",11.5531,11.6231,11.4831,11.5854,1899375.0],["2011-06-10",11.5585,11.6177,11.4992,11.4992,1017000.0],["2011-06-13",11.5046,11.6392,11.4616,11.5531,641250.0],["2011-06-14",11.6177,11.7415,11.5746,11.6608,641875.0],["2011-06-15",11.5746,11.6769,11.5477,11.5477,1117500.0],["2011-06-16",11.5316,11.6877,11.5262,11.5585,484125.0],["2011-06-17",11.6392,11.6823,11.5369,11.5854,861500.0],["2011-06-20",11.5585,11.6715,11.5262,11.5908,595625.0],["2011-06-21",11.6338,11.6554,11.5477,11.6338,458500.0],["2011-06-22",11.6123,11.6338,11.51,11.5423,736625.0],["2011-06-23",11.4454,11.5531,11.3216,11.5531,858750.0],["2011-06-24",11.5585,11.5962,11.4723,11.5369,752625.0],["2011-06-27",11.5692,11.6554,11.5423,11.5531,897125.0],["2011-06-28",11.6015,11.7361,11.5585,11.6823,735125.0],["2011-06-29",11.7307,11.8169,11.6823,11.7846,987250.0],["2011-06-30",11.7846,11.8707,11.72,11.833,1064875.0],["2011-07-01",11.8599,12.0484,11.8384,12.043,668000.0],["2011-07-05",12.0322,12.0538,11.9407,12.0107,457875.0],["2011-07-06",12.0161,12.156,11.9892,12.1507,686375.0],["2011-07-07",12.2099,12.2422,12.1237,12.1614,493750.0],["2011-07-08",12.0484,12.113,11.9622,12.1076,712625.0],["2011-07-11",12.0053,12.1507,11.9407,12.0053,809875.0],["2011-07-12",11.9515,12.1076,11.9353,12.0538,733000.0],["2011-07-13",12.0968,12.2099,12.0322,12.0699,754375.0],["2011-07-14",12.1345,12.1453,11.8599,11.8869,696125.0],["2011-07-15",11.8869,11.9353,11.8438,11.9246,562375.0],["2011-07-18",11.9138,11.9192,11.6823,11.7307,477000.0],["2011-07-19",11.79,11.8546,11.72,11.8546,495750.0],["2011-07-20",11.8438,11.9945,11.8007,11.9299,525250.0],["2011-07-21",12.0107,12.0914,11.9676,12.0591,357250.0],["2011-07-22",12.0322,12.0591,11.9353,11.973,377125.0],["2011-07-25",11.86,11.9622,11.8438,11.8707,454375.0],["2011-07-26",11.8761,11.8761,11.72,11.7415,462250.0],["2011-07-27",11.6769,11.6984,11.5639,11.5639,786375.0],["2011-07-28",11.5477,11.5962,11.467,11.4723,970750.0],["2011-07-29",11.3754,11.5046,11.2355,11.3862,753000.0],["2011-08-01",11.4885,11.4939,11.3162,11.467,801875.0],["2011-08-02",11.4293,11.5369,11.327,11.3324,899500.0],["2011-08-03",11.4454,11.7415,11.37,11.7254,1702125.0],["2011-08-04",11.5854,11.7469,11.4131,11.4616,1444375.0],["2011-08-05",11.5746,11.5746,11.2247,11.2947,1935250.0],["2011-08-08",11.0363,11.0363,10.3795,10.3795,2181250.0],["2011-08-09",10.7025,11.4562,10.471,11.4454,3372125.0],["2011-08-10",11.2355,11.51,10.8532,10.8801,2253750.0],["2011-08-11",10.9232,11.8653,10.8801,11.6931,1507500.0],["2011-08-12",11.9299,11.973,11.467,11.5692,1131250.0],["2011-08-15",11.7021,11.9678,11.6804,11.9244,845500.0],["2011-08-16",11.7997,11.9353,11.6804,11.8702,761750.0],["2011-08-17",11.957,12.1088,11.8539,11.8973,535875.0],["2011-08-18",11.6316,11.7184,11.4093,11.5286,961750.0],["2011-08-19",11.3822,11.6099,11.3171,11.3334,610000.0],["2011-08-22",11.5882,11.5882,11.3117,11.3822,494000.0],["2011-08-23",11.4581,11.675,11.3334,11.6641,755875.0],["2011-08-24",11.6424,11.8214,11.5665,11.7617,764875.0],["2011-08-25",11.8431,11.8756,11.4418,11.534,474875.0],["2011-08-26",11.431,11.7401,11.2412,11.7238,603750.0],["2011-08-29",11.8485,12.0925,11.778,12.0763,586375.0],["2011-08-30",12.0654,12.163,11.9678,12.0491,587250.0],["2011-08-31",12.1467,12.1901,11.9624,11.9732,1193250.0],["2011-09-01",12.0383,12.1196,11.9027,11.9461,973875.0],["2011-09-02",11.7943,11.9027,11.6424,11.6696,661000.0],["2011-09-06",11.3984,11.6533,11.3279,11.6262,847250.0],["2011-09-07",11.7889,11.8593,11.6533,11.8214,613125.0],["2011-09-08",11.7563,11.957,11.7401,11.8431,555625.0],["2011-09-09",11.7346,11.7834,11.3659,11.4527,909625.0],["2011-09-12",11.3388,11.4472,11.252,11.4255,727000.0],["2011-09-13",11.4472,11.5394,11.3496,11.5069,535375.0],["2011-09-14",11.6208,11.8377,11.496,11.7943,1487875.0],["2011-09-15",11.8919,11.919,11.7075,11.8865,561000.0],["2011-09-16",11.919,11.9895,11.8268,11.8919,906250.0],["2011-09-19",11.7563,11.8105,11.6424,11.7509,404000.0],["2011-09-20",11.7672,11.9678,11.6696,11.6912,532500.0],["2011-09-21",11.6641,11.6858,11.3496,11.3605,750500.0],["2011-09-22",11.1219,11.4798,11.0676,11.3822,1645500.0],["2011-09-23",11.3279,11.3822,11.2086,11.3822,952750.0],["2011-09-26",11.4798,11.5177,11.29,11.5069,856750.0],["2011-09-27",11.6587,11.8539,11.5774,11.637,963875.0],["2011-09-28",11.5991,11.6804,11.4743,11.5123,1202375.0],["2011-09-29",11.6967,11.8051,11.5991,11.7509,1419500.0],["2011-09-30",11.6262,11.9732,11.6045,11.6967,1328375.0],["2011-10-03",11.6099,11.7617,11.2412,11.2412,1428000.0],["2011-10-04",11.1381,11.355,10.9321,11.3388,1250000.0],["2011-10-05",11.3442,11.4635,11.1869,11.4147,939500.0],["2011-10-06",11.3713,11.5774,11.2954,11.5774,695375.0],["2011-10-07",11.6045,11.6479,11.355,11.3984,644000.0],["2011-10-10",11.496,11.6804,11.4743,11.6533,665500.0],["2011-10-11",11.572,11.6804,11.5286,11.5503,720375.0],["2011-10-12",11.5828,11.6153,11.4147,11.431,1050750.0],["2011-10-13",11.393,11.7563,11.29,11.7129,1531000.0],["2011-10-14",11.7509,11.8051,11.5828,11.6208,801875.0],["2011-10-17",11.6208,11.6696,11.496,11.5394,760250.0],["2011-10-18",11.5774,11.7563,11.3984,11.6858,734625.0],["2011-10-19",11.6587,11.8865,11.6587,11.7455,907500.0],["2011-10-20",11.7509,11.8214,11.6316,11.7672,916000.0],["2011-10-21",11.8593,11.957,11.8539,11.9027,987500.0],["2011-10-24",11.957,12.0654,11.8648,12.0437,659000.0],["2011-10-25",12.0058,12.0166,11.7184,11.7346,607750.0],["2011-10-26",11.8756,11.8919,11.6533,11.6696,884625.0],["2011-10-27",11.9244,12.1684,11.8485,12.0817,1436250.0],["2011-10-28",12.0274,12.1251,11.9895,12.0817,935000.0],["2011-10-31",11.9841,12.1522,11.8865,12.0329,925625.0],["2011-11-01",11.7617,11.9136,11.6587,11.7401,1464625.0],["2011-11-02",11.8051,12.1251,11.8051,11.9136,1112125.0],["2011-11-03",11.9895,12.1576,11.9353,12.1413,910375.0],["2011-11-04",12.0491,12.163,11.919,12.1468,603250.0],["2011-11-07",12.0925,12.1956,11.9678,12.1739,599500.0],["2011-11-08",12.2064,12.2118,12.022,12.1684,687125.0],["2011-11-09",11.9678,12.022,11.7943,11.8485,782625.0],["2011-11-10",11.9949,12.0275,11.8919,11.9515,544250.0],["2011-11-11",12.06,12.2118,12.0274,12.163,440875.0],["2011-11-14",12.0817,12.1251,11.9136,11.9786,465000.0],["2011-11-15",11.9923,12.0743,11.8994,12.0251,360750.0],["2011-11-16",11.9541,12.0852,11.8721,11.883,475000.0],["2011-11-17",11.8284,11.9978,11.741,11.8557,676000.0],["2011-11-18",11.8994,11.9213,11.812,11.8503,447625.0],["2011-11-21",11.7191,11.7465,11.5935,11.6864,679500.0],["2011-11-22",11.741,11.741,11.5716,11.5825,628375.0],["2011-11-23",11.4787,11.5334,11.446,11.4733,638750.0],["2011-11-25",11.435,11.5061,11.435,11.4514,483875.0],["2011-11-28",11.7082,11.7137,11.5279,11.5935,876750.0],["2011-11-29",11.6536,11.8284,11.6099,11.7628,589500.0],["2011-11-30",12.0142,12.0633,11.8612,11.965,1090000.0],["2011-12-01",11.9541,12.0906,11.9267,11.9814,754625.0],["2011-12-02",12.0906,12.0906,11.9104,11.9486,625000.0],["2011-12-05",12.0688,12.1562,12.0142,12.1016,782875.0],["2011-12-06",12.118,12.1453,12.036,12.1125,458125.0],["2011-12-07",12.0633,12.0852,11.8503,11.9104,557750.0],["2011-12-08",11.8229,11.8666,11.5498,11.5716,844875.0],["2011-12-09",11.6317,11.8666,11.6099,11.8229,501250.0],["2011-12-12",11.6809,11.7956,11.6263,11.7738,496875.0],["2011-12-13",11.8557,11.9213,11.6372,11.6864,610625.0],["2011-12-14",11.6372,11.7027,11.5388,11.5443,541500.0],["2011-12-15",11.6263,11.812,11.5989,11.7519,554625.0],["2011-12-16",11.7902,11.9104,11.7082,11.7847,1331625.0],["2011-12-19",11.7519,11.8503,11.6317,11.6426,547000.0],["2011-12-20",11.7628,11.9923,11.7628,11.9322,623750.0],["2011-12-21",11.9213,11.9595,11.8339,11.9486,387250.0],["2011-12-22",11.9978,12.0142,11.8885,11.9377,394500.0],["2011-12-23",12.0087,12.0743,11.9431,12.0305,353625.0],["2011-12-27",12.0087,12.2436,12.0032,12.1835,487625.0],["2011-12-28",12.2108,12.2491,12.0196,12.036,377125.0],["2011-12-29",12.036,12.189,12.0251,12.1562,451875.0],["2011-12-30",12.1781,12.2382,12.0469,12.0469,362375.0],["2012-01-03",12.189,12.2491,11.8721,11.9158,710875.0],["2012-01-04",11.883,11.9267,11.7519,11.8175,792750.0],["2012-01-05",11.7574,11.8229,11.6099,11.7519,1464500.0],["2012-01-06",11.7465,11.8065,11.6536,11.7191,554500.0],["2012-01-09",11.6973,11.7574,11.5061,11.6099,883125.0],["2012-01-10",11.6536,11.6645,11.5607,11.5716,834875.0],["2012-01-11",11.5552,11.6372,11.5334,11.588,964625.0],["2012-01-12",11.6372,11.7027,11.5825,11.67,878375.0],["2012-01-13",11.5771,11.659,11.5388,11.6153,737500.0],["2012-01-17",11.6536,11.7574,11.6481,11.7027,663750.0],["2012-01-18",11.7082,11.8229,11.6536,11.8065,520500.0],["2012-01-19",11.8339,11.8994,11.7683,11.8612,638875.0],["2012-01-20",11.8339,11.883,11.7902,11.8776,644500.0],["2012-01-23",11.9049,11.9868,11.7956,11.894,516500.0],["2012-01-24",11.8776,11.894,11.7683,11.8393,494250.0],["2012-01-25",11.812,11.9104,11.7082,11.9104,472125.0],["2012-01-26",11.9486,12.0797,11.9267,12.0633,469500.0],["2012-01-27",12.0469,12.0688,11.894,12.0469,501875.0],["2012-01-30",11.9595,12.0469,11.8885,11.9814,505125.0],["2012-01-31",12.0196,12.1016,12.0032,12.0524,702500.0],["2012-02-01",12.0797,12.1945,12.036,12.189,543000.0],["2012-02-02",12.1289,12.2108,12.1016,12.1671,426375.0],["2012-02-03",12.2491,12.2764,12.1398,12.1617,607125.0],["2012-02-06",12.1671,12.2327,12.0961,12.1562,369125.0],["2012-02-07",12.1562,12.3256,12.1562,12.2709,397000.0],["2012-02-08",12.2928,12.331,12.1999,12.2983,307250.0],["2012-02-09",12.2819,12.331,12.107,12.1562,558250.0],["2012-02-10",12.0961,12.1507,12.0196,12.0579,589500.0],["2012-02-13",12.1289,12.2764,12.1289,12.2272,434250.0],["2012-02-14",12.1781,12.2272,12.0579,12.1507,401625.0],["2012-02-15",12.2526,12.2526,12.0379,12.0985,483500.0],["2012-02-16",12.0874,12.3461,12.0434,12.2636,433750.0],["2012-02-17",12.3076,12.3572,12.1865,12.1865,560875.0],["2012-02-21",12.1975,12.2746,12.1315,12.181,430375.0],["2012-02-22",12.1755,12.2581,12.159,12.1975,319750.0],["2012-02-23",12.2196,12.5223,12.2196,12.4452,971500.0],["2012-02-24",12.4232,12.4783,12.2801,12.4122,551375.0],["2012-02-27",12.3737,12.4507,12.2361,12.2856,776250.0],["2012-02-28",12.2691,12.4287,12.1095,12.115,734375.0],["2012-02-29",12.0764,12.2966,11.9829,12.2251,2268625.0],["2012-03-01",12.1975,12.1975,11.9994,12.17,932125.0],["2012-03-02",12.0214,12.214,11.9498,12.1205,704500.0],["2012-03-05",12.126,12.2361,12.0434,12.214,734000.0],["2012-03-06",12.1315,12.1755,12.0269,12.0764,496500.0],["2012-03-07",12.0819,12.1095,11.9719,12.0654,563125.0],["2012-03-08",12.115,12.1535,11.9884,12.126,489000.0],["2012-03-09",12.1535,12.2801,12.0764,12.2306,401500.0],["2012-03-12",12.2636,12.3131,12.2471,12.2801,465875.0],["2012-03-13",12.3021,12.3792,12.2085,12.3296,562875.0],["2012-03-14",12.3021,12.3241,12.0599,12.159,559875.0],["2012-03-15",12.1425,12.214,12.0544,12.1535,692125.0],["2012-03-16",12.148,12.1535,12.0709,12.1315,1367750.0],["2012-03-19",12.1315,12.2085,12.0379,12.1095,488500.0],["2012-03-20",12.0599,12.17,12.0599,12.0764,256500.0],["2012-03-21",12.104,12.1425,12.0049,12.0049,437125.0],["2012-03-22",11.9719,12.0489,11.8783,12.0269,502500.0],["2012-03-23",12.0764,12.203,11.9994,12.1755,597625.0],["2012-03-26",12.2691,12.3296,12.2251,12.2801,585250.0],["2012-03-27",12.2911,12.3572,12.2416,12.3186,600250.0],["2012-03-28",12.3131,12.3461,12.192,12.2636,481500.0],["2012-03-29",12.192,12.3076,12.1425,12.3021,409250.0],["2012-03-30",12.3241,12.3351,12.2581,12.2691,583500.0],["2012-04-02",12.2691,12.4067,12.192,12.3076,670500.0],["2012-04-03",12.2691,12.4067,12.2691,12.4012,540500.0],["2012-04-04",12.3406,12.3406,12.2361,12.3021,519875.0],["2012-04-05",12.2195,12.3131,12.1755,12.2361,469875.0],["2012-04-09",12.1095,12.148,12.0434,12.0874,484500.0],["2012-04-10",12.0764,12.0764,11.9168,11.9553,524250.0],["2012-04-11",11.9994,11.9994,11.8893,11.9058,509125.0],["2012-04-12",11.9223,12.0379,11.8838,11.9498,534000.0],["2012-04-13",11.9168,12.0214,11.8453,11.8453,491875.0],["2012-04-16",11.8783,11.9829,11.8728,11.9443,481125.0],["2012-04-17",12.0104,12.1865,11.9443,12.093,585250.0],["2012-04-18",12.0489,12.137,11.9884,12.0599,645000.0],["2012-04-19",12.0379,12.159,11.9719,12.0269,484000.0],["2012-04-20",12.0489,12.2361,12.0434,12.1535,484250.0],["2012-04-23",12.0709,12.0819,11.9058,11.9939,592250.0],["2012-04-24",12.0324,12.2361,12.0324,12.1865,527125.0],["2012-04-25",12.2471,12.3296,12.214,12.3131,631000.0],["2012-04-26",12.2691,12.3627,12.2195,12.3131,322500.0],["2012-04-27",12.3627,12.4452,12.2911,12.4177,719625.0],["2012-04-30",12.4342,12.5003,12.3902,12.5003,978750.0],["2012-05-01",12.3957,12.6489,12.3957,12.5168,511125.0],["2012-05-02",12.4727,12.5003,12.3406,12.4342,466125.0],["2012-05-03",12.5663,12.5663,12.2911,12.3076,524000.0],["2012-05-04",12.2911,12.4452,12.2526,12.3957,788750.0],["2012-05-07",12.3572,12.3957,12.2251,12.3682,696875.0],["2012-05-08",12.3076,12.4122,12.2636,12.3737,657375.0],["2012-05-09",12.2911,12.4727,12.2306,12.4012,765875.0],["2012-05-10",12.4617,12.5993,12.4232,12.5663,710875.0],["2012-05-11",12.5498,12.6599,12.4838,12.5938,674000.0],["2012-05-14",12.5168,12.5663,12.4012,12.5113,644250.0],["2012-05-15",12.5584,12.5639,12.4032,12.442,539875.0],["2012-05-16",12.4531,12.5584,12.4531,12.4642,499250.0],["2012-05-17",12.4142,12.4863,12.3422,12.3422,650375.0],["2012-05-18",12.3921,12.4475,12.3311,12.3422,838625.0],["2012-05-21",12.381,12.381,12.1204,12.3422,826375.0],["2012-05-22",12.3754,12.5307,12.3588,12.4697,535750.0],["2012-05-23",12.3921,12.5806,12.3921,12.4919,836250.0],["2012-05-24",12.5307,12.7968,12.4752,12.7968,808750.0],["2012-05-25",12.8079,12.8467,12.7469,12.7636,715125.0],["2012-05-29",12.8079,12.8634,12.7691,12.8412,706125.0],["2012-05-30",12.7636,12.8634,12.7358,12.7525,685875.0],["2012-05-31",12.7746,12.8855,12.7081,12.8079,676875.0],["2012-06-01",12.6859,12.9299,12.6693,12.8412,785625.0],["2012-06-04",12.8744,13.063,12.8301,13.063,1361750.0],["2012-06-05",13.0352,13.4178,13.002,13.3568,1521375.0],["2012-06-06",13.4455,13.5398,13.3346,13.5232,1691625.0],["2012-06-07",13.623,13.623,13.3901,13.3956,727750.0],["2012-06-08",13.2459,13.3513,13.0907,13.3402,1146250.0],["2012-06-11",13.4012,13.44,13.2404,13.2515,874125.0],["2012-06-12",13.2958,13.318,13.2016,13.2903,589625.0],["2012-06-13",13.2238,13.3069,13.1683,13.2182,798250.0],["2012-06-14",13.257,13.3624,13.2182,13.3346,646000.0],["2012-06-15",13.3402,13.4178,13.2681,13.2681,1239500.0],["2012-06-18",13.2626,13.5287,13.2404,13.501,705625.0],["2012-06-19",13.5287,13.5841,13.4733,13.4954,600500.0],["2012-06-20",13.5121,13.6008,13.3901,13.4012,1107500.0],["2012-06-21",13.44,13.501,13.3069,13.318,503875.0],["2012-06-22",13.3457,13.5398,13.3346,13.4733,768000.0],["2012-06-25",13.4344,13.5564,13.379,13.501,777500.0],["2012-06-26",13.5121,13.5842,13.4511,13.5176,613625.0],["2012-06-27",13.5509,13.7616,13.5398,13.7228,621125.0],["2012-06-28",13.6784,13.8115,13.6285,13.8004,1067500.0],["2012-06-29",13.9224,13.9556,13.7283,13.8392,1128000.0],["2012-07-02",13.6396,14.2107,13.6174,14.1996,1780000.0],["2012-07-03",14.2107,14.3216,14.1719,14.2994,357250.0],["2012-07-05",14.2162,14.377,14.1608,14.3659,937375.0],["2012-07-06",14.2772,14.3659,14.2495,14.3438,519250.0],["2012-07-09",14.3327,14.3826,14.2329,14.377,693875.0],["2012-07-10",14.4158,14.5434,14.3493,14.4602,1279000.0],["2012-07-11",14.499,14.5489,14.3548,14.3937,1095125.0],["2012-07-12",14.3548,14.6099,14.3049,14.5544,1250250.0],["2012-07-13",14.5655,14.9038,14.5655,14.8871,1148250.0],["2012-07-16",14.8982,14.9315,14.7596,14.8372,966875.0],["2012-07-17",14.8705,14.8927,14.6376,14.7707,1859375.0],["2012-07-18",14.682,14.7651,14.4879,14.7041,1471125.0],["2012-07-19",14.682,14.6986,14.5101,14.6376,1067125.0],["2012-07-20",14.5655,14.8372,14.5323,14.7818,4768125.0],["2012-07-23",14.6376,14.8317,14.6321,14.7152,1005375.0],["2012-07-24",14.6764,14.7152,14.5822,14.6764,615125.0],["2012-07-25",14.6931,14.7041,14.4879,14.5822,774500.0],["2012-07-26",14.6432,14.7097,14.3937,14.5156,1683000.0],["2012-07-27",14.56,14.876,14.5544,14.815,610125.0],["2012-07-30",14.7707,14.9037,14.6598,14.7873,1058250.0],["2012-07-31",14.5045,14.5045,13.7505,14.2162,2185375.0],["2012-08-01",14.2606,14.5877,14.1774,14.2384,1127750.0],["2012-08-02",14.1164,14.2661,14.0277,14.2606,994500.0],["2012-08-03",14.3826,14.4214,14.2606,14.316,1049875.0],["2012-08-06",14.3937,14.4103,14.2606,14.316,879250.0],["2012-08-07",14.3881,14.4158,14.2495,14.3659,1265375.0],["2012-08-08",14.3216,14.3548,14.1441,14.2107,1218750.0],["2012-08-09",14.2051,14.255,14.0942,14.1663,725750.0],["2012-08-10",14.1164,14.2606,14.0665,14.2384,771125.0],["2012-08-13",14.1996,14.2661,14.1275,14.1552,620375.0],["2012-08-14",14.1941,14.2495,14.1552,14.1996,585000.0],["2012-08-15",14.1801,14.314,14.1075,14.1968,614250.0],["2012-08-16",14.1745,14.2414,14.0406,14.0685,1317375.0],["2012-08-17",14.0517,14.1466,14.0461,14.1298,730750.0],["2012-08-20",14.1131,14.1466,13.9401,14.0238,482625.0],["2012-08-21",14.0015,14.0796,13.9345,13.9345,554875.0],["2012-08-22",13.901,13.9624,13.862,13.9122,540125.0],["2012-08-23",13.9457,13.9624,13.8341,13.8899,678125.0],["2012-08-24",13.8508,14.035,13.8508,13.9792,502125.0],["2012-08-27",14.0015,14.0573,13.9345,14.0573,547000.0],["2012-08-28",14.0238,14.1577,13.9903,14.0685,465000.0],["2012-08-29",14.0796,14.1187,14.0015,14.0573,509625.0],["2012-08-30",14.0126,14.0517,13.9401,13.9513,497250.0],["2012-08-31",13.9903,14.0238,13.9066,13.9513,621000.0],["2012-09-04",13.9959,14.3307,13.9513,14.314,862000.0],["2012-09-05",14.3586,14.42,13.9624,14.0182,1205750.0],["2012-09-06",14.0629,14.2526,14.0573,14.2414,778125.0],["2012-09-07",14.2414,14.3363,14.074,14.0796,758875.0],["2012-09-10",14.0964,14.2694,14.0908,14.2135,479125.0],["2012-09-11",14.2135,14.2749,14.0573,14.0685,637125.0],["2012-09-12",14.1243,14.1243,13.9345,13.9568,548750.0],["2012-09-13",13.968,14.3084,13.9568,14.1745,872500.0],["2012-09-14",14.1633,14.2247,13.7727,13.8006,1162125.0],["2012-09-17",13.7838,13.862,13.5774,13.5774,1018500.0],["2012-09-18",13.516,13.5829,13.4713,13.4937,1107750.0],["2012-09-19",13.5104,13.555,13.4434,13.4713,876125.0],["2012-09-20",13.4546,13.5383,13.4267,13.4881,433875.0],["2012-09-21",13.5104,13.7001,13.4825,13.5439,1281625.0],["2012-09-24",13.5327,13.901,13.5271,13.7615,827750.0],["2012-09-25",13.7894,13.9122,13.728,13.7336,577125.0],["2012-09-26",13.7392,13.8787,13.6443,13.795,646125.0],["2012-09-27",13.7727,13.8285,13.583,13.6611,486750.0],["2012-09-28",13.6053,13.8564,13.5606,13.8173,660500.0],["2012-10-01",13.8396,13.8396,13.4769,13.6276,952500.0],["2012-10-02",13.689,13.728,13.5774,13.7113,541125.0],["2012-10-03",13.7559,13.8117,13.6946,13.7838,395375.0],["2012-10-04",13.8006,13.8955,13.689,13.8899,712500.0],["2012-10-05",13.9066,14.0852,13.862,13.9289,967750.0],["2012-10-08",13.8899,13.9624,13.8285,13.9289,446875.0],["2012-10-09",13.9289,13.9959,13.6276,13.8341,711000.0],["2012-10-10",13.8564,14.0015,13.795,13.9959,928125.0],["2012-10-11",14.0238,14.0461,13.8452,13.8787,1024875.0],["2012-10-12",13.9178,14.035,13.8229,13.8341,1000375.0],["2012-10-15",13.8843,13.9736,13.7783,13.9736,1096250.0],["2012-10-16",14.0182,14.1298,13.8731,14.1187,1041500.0],["2012-10-17",14.1466,14.4144,14.1243,14.3586,1036375.0],["2012-10-18",14.3252,14.42,14.2973,14.3307,788125.0],["2012-10-19",14.2973,14.4479,14.0461,14.0852,4435250.0],["2012-10-22",14.0964,14.1912,14.0126,14.0685,740625.0],["2012-10-23",13.968,13.968,13.7838,13.8787,1081375.0],["2012-10-24",13.901,13.9513,13.8173,13.8508,807000.0],["2012-10-25",13.8955,14.0684,13.862,14.0629,676500.0],["2012-10-26",14.0629,14.1298,13.9401,14.0908,497250.0],["2012-10-31",14.074,14.2303,14.0071,14.1689,600000.0],["2012-11-01",14.1577,14.3977,14.1298,14.3419,1254625.0],["2012-11-02",14.381,14.42,14.1075,14.1075,632250.0],["2012-11-05",14.1298,14.4535,14.1075,14.3084,768500.0],["2012-11-06",14.3698,14.4758,14.3028,14.4423,458125.0],["2012-11-07",14.3307,14.4256,13.9903,14.0852,686750.0],["2012-11-08",14.0964,14.2303,14.0405,14.0405,459500.0],["2012-11-09",13.9847,14.0405,13.8843,13.9289,665375.0],["2012-11-12",13.9513,13.9847,13.8843,13.901,448375.0],["2012-11-13",13.862,14.0684,13.8396,13.9736,459625.0],["2012-11-14",14.0494,14.0551,13.7404,13.7909,650750.0],["2012-11-15",13.7797,14.3754,13.5718,13.701,528625.0],["2012-11-16",13.6954,13.8584,13.5718,13.8247,527500.0],["2012-11-19",13.909,13.9258,13.7853,13.864,455000.0],["2012-11-20",13.8528,13.9652,13.7853,13.9483,459500.0],["2012-11-21",13.9708,13.9989,13.8415,13.9764,393375.0],["2012-11-23",14.0214,14.1056,13.9033,14.0101,308875.0],["2012-11-26",13.9764,14.2967,13.9764,14.2911,934750.0],["2012-11-27",14.2574,14.3023,14.145,14.1618,465750.0],["2012-11-28",14.1731,14.2405,14.0101,14.218,682125.0],["2012-11-29",14.2686,14.3304,14.1562,14.2799,448250.0],["2012-11-30",14.308,14.3866,14.2012,14.3529,896875.0],["2012-12-03",14.426,14.4428,14.1056,14.2349,865375.0],["2012-12-04",14.2012,14.2742,14.1056,14.1899,743375.0],["2012-12-05",14.1843,14.218,13.8921,14.0551,1312500.0],["2012-12-06",14.0382,14.1,13.864,14.0213,858250.0],["2012-12-07",14.0157,14.1,13.9314,14.0382,394375.0],["2012-12-10",13.9764,14.1,13.9146,14.027,799250.0],["2012-12-11",14.0438,14.1562,14.027,14.1169,807750.0],["2012-12-12",14.145,14.218,14.0832,14.1281,505500.0],["2012-12-13",14.1057,14.1338,13.8977,13.9652,537250.0],["2012-12-14",13.9258,13.9708,13.7853,13.8134,968375.0],["2012-12-17",13.8528,14.0382,13.7853,14.0382,776500.0],["2012-12-18",14.0382,14.1169,13.982,14.0663,664125.0],["2012-12-19",14.0326,14.0551,13.8752,13.8752,532875.0],["2012-12-20",13.9146,14.0101,13.8865,13.9933,619125.0],["2012-12-21",13.8977,14.027,13.8359,13.9652,1217750.0],["2012-12-24",13.9652,14.1056,13.9033,14.0719,387250.0],["2012-12-26",14.0888,14.1562,13.9483,14.145,1080625.0],["2012-12-27",14.1225,14.218,13.9876,14.1675,834375.0],["2012-12-28",14.1618,14.1956,14.0438,14.1056,795375.0],["2012-12-31",14.1169,14.3136,13.982,14.2855,837875.0],["2013-01-02",14.4653,14.8475,14.4653,14.8362,1424125.0],["2013-01-03",14.8418,14.9823,14.6957,14.78,1103000.0],["2013-01-04",14.7463,14.8531,14.7126,14.7632,816250.0],["2013-01-07",14.7688,14.7913,14.5721,14.5721,733125.0],["2013-01-08",14.5328,14.6957,14.4766,14.617,830625.0],["2013-01-09",14.6451,14.6732,14.5496,14.6676,655500.0],["2013-01-10",14.6957,14.7913,14.6451,14.7856,683125.0],["2013-01-11",14.7856,14.9992,14.7351,14.9936,1079750.0],["2013-01-14",14.9205,15.016,14.8699,14.9542,862500.0],["2013-01-15",14.9261,15.0329,14.8699,15.0273,623500.0],["2013-01-16",14.9823,15.0385,14.8812,14.9374,561875.0],["2013-01-17",14.9655,15.0273,14.8756,14.9486,715000.0],["2013-01-18",14.9711,15.1228,14.9318,15.1003,2062750.0],["2013-01-22",15.0947,15.2577,15.0891,15.1453,742500.0],["2013-01-23",15.106,15.1903,15.0329,15.1678,461625.0],["2013-01-24",15.1734,15.2858,15.1341,15.2633,590500.0],["2013-01-25",15.2521,15.2521,14.9711,15.0442,709750.0],["2013-01-28",15.0779,15.1453,15.0217,15.0779,798250.0],["2013-01-29",15.1004,15.2689,15.0835,15.2633,711625.0],["2013-01-30",15.2858,15.3532,15.2184,15.3251,723250.0],["2013-01-31",15.2746,15.4319,15.2408,15.3027,934250.0],["2013-02-01",15.4038,15.5218,15.3139,15.4375,531000.0],["2013-02-04",15.3476,15.5275,15.3476,15.4263,532625.0],["2013-02-05",15.5218,15.5668,15.3926,15.4207,672250.0],["2013-02-06",15.4094,15.7185,15.4038,15.6792,885875.0],["2013-02-07",15.7354,16.0669,15.6792,16.0445,1028500.0],["2013-02-08",16.0332,16.1288,16.0051,16.0613,854125.0],["2013-02-11",16.0613,16.1569,16.0332,16.0726,688500.0],["2013-02-12",16.0557,16.1569,16.0445,16.1456,547750.0],["2013-02-13",16.1993,16.2389,16.1032,16.2389,579375.0],["2013-02-14",16.205,16.2389,16.1145,16.188,452500.0],["2013-02-15",15.9788,16.2502,15.8601,16.0693,768000.0],["2013-02-19",16.0693,16.2446,16.0693,16.2389,989875.0],["2013-02-20",16.1993,16.3972,16.1993,16.2276,486000.0],["2013-02-21",16.1993,16.2672,16.058,16.1541,677250.0],["2013-02-22",16.2276,16.3577,16.1711,16.3577,485125.0],["2013-02-25",16.3124,16.3972,16.1654,16.1767,739625.0],["2013-02-26",16.3011,16.5556,16.2785,16.4142,1371625.0],["2013-02-27",16.4481,16.5273,16.3803,16.4085,704500.0],["2013-02-28",16.4199,16.5951,16.3746,16.4707,961000.0],["2013-03-01",16.4934,16.5329,16.2842,16.4425,1126250.0],["2013-03-04",16.5669,16.957,16.5499,16.8948,1171000.0],["2013-03-05",16.9796,17.1493,16.8892,16.94,838875.0],["2013-03-06",17.0249,17.0475,16.7817,16.81,700750.0],["2013-03-07",16.7704,16.8722,16.6743,16.7648,941250.0],["2013-03-08",16.7874,16.9005,16.7421,16.9005,694625.0],["2013-03-11",16.9005,17.104,16.8778,17.0588,756250.0],["2013-03-12",17.0418,17.1436,16.974,17.0871,818125.0],["2013-03-13",17.0984,17.0984,16.9683,17.0362,667750.0],["2013-03-14",17.0814,17.1323,16.9966,17.1153,775375.0],["2013-03-15",17.087,17.1662,16.9796,17.104,947875.0],["2013-03-18",17.0136,17.1606,16.9627,16.9796,534125.0],["2013-03-19",17.0249,17.0984,16.9174,17.0701,482875.0],["2013-03-20",17.104,17.3245,17.0984,17.2171,807500.0],["2013-03-21",17.1662,17.268,17.1153,17.1945,665625.0],["2013-03-22",17.2454,17.3471,17.2001,17.2736,525000.0],["2013-03-25",17.3641,17.4829,17.2397,17.3472,691875.0],["2013-03-26",17.4206,17.4828,17.3189,17.4772,867750.0],["2013-03-27",17.415,17.5281,17.3528,17.5111,838750.0],["2013-03-28",17.5394,17.7882,17.4885,17.7769,1136125.0],["2013-04-01",17.7712,17.8051,17.5168,17.709,722000.0],["2013-04-02",17.709,17.9239,17.6921,17.8278,970500.0],["2013-04-03",17.8617,17.9635,17.6355,17.6807,1170625.0],["2013-04-04",17.6751,17.8164,17.6468,17.7543,1036875.0],["2013-04-05",17.6638,17.8504,17.579,17.8504,628250.0],["2013-04-08",17.8786,18.0822,17.8108,18.0765,552750.0],["2013-04-09",18.167,18.2405,18.003,18.1614,810875.0],["2013-04-10",18.1783,18.5402,18.1614,18.4554,1232125.0],["2013-04-11",18.4328,18.5289,18.3536,18.5119,790375.0],["2013-04-12",18.4667,18.5798,18.314,18.5515,902000.0],["2013-04-15",18.4271,18.5685,18.1331,18.2066,1444875.0],["2013-04-16",18.2801,18.5854,18.167,18.5741,878375.0],["2013-04-17",18.4893,18.5119,18.167,18.3762,860500.0],["2013-04-18",18.4328,18.5515,18.3027,18.5176,553375.0],["2013-04-19",18.5402,18.8172,18.4667,18.6872,1029750.0],["2013-04-22",18.6589,18.6646,18.4893,18.5798,750250.0],["2013-04-23",18.5911,18.5911,18.184,18.2518,1560875.0],["2013-04-24",18.2744,18.3027,18.0539,18.1614,1347750.0],["2013-04-25",18.167,18.2405,17.9748,18.0426,1129625.0],["2013-04-26",18.037,18.1331,17.7486,17.7599,1575250.0],["2013-04-29",17.8165,17.8956,17.7373,17.8108,1814125.0],["2013-04-30",17.8108,17.9408,17.5846,17.9408,1570375.0],["2013-05-01",17.9182,18.0087,17.7316,17.7712,845625.0],["2013-05-02",17.8504,18.1614,17.8165,18.02,983750.0],["2013-05-03",18.1501,18.2462,18.0144,18.0539,949500.0],["2013-05-06",18.0257,18.0652,17.8108,17.8278,724625.0],["2013-05-07",17.873,18.0596,17.8051,18.037,761750.0],["2013-05-08",18.0087,18.1331,17.9804,18.02,716750.0],["2013-05-09",18.1218,18.3027,17.9578,17.9804,904250.0],["2013-05-10",18.0426,18.1274,17.9521,18.0087,568500.0],["2013-05-13",18.02,18.1727,17.9295,18.0652,698375.0],["2013-05-14",18.1048,18.3706,18.0709,18.3536,930625.0],["2013-05-15",18.436,18.743,18.3849,18.6066,976500.0],["2013-05-16",18.5895,18.6009,18.436,18.4701,528250.0],["2013-05-17",18.5213,18.6066,18.4417,18.6066,567500.0],["2013-05-20",18.5213,18.6975,18.5043,18.6407,806125.0],["2013-05-21",18.6862,18.7316,18.5156,18.726,612625.0],["2013-05-22",18.6975,18.7487,18.3792,18.4133,844500.0],["2013-05-23",18.3394,18.4474,18.129,18.4133,671625.0],["2013-05-24",18.3394,18.419,18.1973,18.3678,470500.0],["2013-05-28",18.4815,18.635,18.4076,18.4474,665750.0],["2013-05-29",18.3906,18.4588,17.9585,18.0836,634750.0],["2013-05-30",18.0608,18.2029,17.8675,17.9073,1070000.0],["2013-05-31",17.8107,18.0551,17.6743,17.6743,781875.0],["2013-06-03",17.7538,18.0154,17.6402,17.6913,948000.0],["2013-06-04",17.7084,17.8277,17.3786,17.4184,713750.0],["2013-06-05",17.373,17.4014,17.2024,17.2706,949125.0],["2013-06-06",17.2308,17.5265,17.2081,17.5265,875625.0],["2013-06-07",17.5321,17.6231,17.3957,17.6174,818625.0],["2013-06-10",17.6515,17.6515,17.3957,17.6004,440125.0],["2013-06-11",17.4128,17.6231,17.4128,17.5378,571625.0],["2013-06-12",17.6231,17.6231,17.3445,17.4696,649625.0],["2013-06-13",17.4469,17.8334,17.3957,17.805,636250.0],["2013-06-14",17.7595,17.896,17.7084,17.8164,370875.0],["2013-06-17",17.9073,18.0097,17.8334,17.9073,493000.0],["2013-06-18",17.9414,18.0267,17.8505,18.021,489500.0],["2013-06-19",17.9983,18.1063,17.7368,17.7482,503750.0],["2013-06-20",17.6174,17.6515,17.1285,17.1569,565875.0],["2013-06-21",17.174,17.2763,16.7135,17.0773,2401875.0],["2013-06-24",16.8841,17.3502,16.776,17.2138,971625.0],["2013-06-25",17.3218,17.6743,17.2024,17.5662,793250.0],["2013-06-26",17.7084,17.8562,17.5947,17.7368,1094625.0],["2013-06-27",17.7368,17.8164,17.6288,17.6913,736625.0],["2013-06-28",17.6799,17.8903,17.5549,17.788,3319750.0],["2013-07-01",17.8562,17.913,17.39,17.4355,893250.0],["2013-07-02",17.3275,17.6856,17.3104,17.4696,1063625.0],["2013-07-03",17.4241,17.6288,17.39,17.589,472750.0],["2013-07-05",17.606,17.6686,17.373,17.6515,548375.0],["2013-07-08",17.7084,18.1802,17.7027,18.0836,626750.0],["2013-07-09",18.1745,18.419,18.0097,18.3792,804750.0],["2013-07-10",18.3508,18.5042,18.3337,18.5042,636250.0],["2013-07-11",18.6691,18.7714,18.3849,18.5042,893750.0],["2013-07-12",18.4758,18.6236,18.2996,18.5952,738875.0],["2013-07-15",18.5668,19.1125,18.5668,19.1068,988750.0],["2013-07-16",18.8055,18.9192,18.6009,18.6691,1159000.0],["2013-07-17",18.7316,18.7828,18.4986,18.6123,700000.0],["2013-07-18",18.6066,18.7032,18.5327,18.6805,550625.0],["2013-07-19",18.6066,19.0898,18.6066,18.8908,3363250.0],["2013-07-22",18.9534,19.1466,18.9022,19.1125,707625.0],["2013-07-23",19.1296,19.4252,19.0727,19.3286,905875.0],["2013-07-24",19.2831,19.3229,18.7999,18.8453,912250.0],["2013-07-25",18.851,19.2944,18.8283,19.2944,774875.0],["2013-07-26",19.1523,19.4309,19.0784,19.4252,505625.0],["2013-07-29",19.3627,19.4877,19.2888,19.3797,558750.0],["2013-07-30",19.4423,19.4934,19.2262,19.266,527875.0],["2013-07-31",19.266,19.4877,19.2433,19.249,748875.0],["2013-08-01",19.3456,19.9823,19.3456,19.8914,1430750.0],["2013-08-02",19.8686,19.88,19.6014,19.6981,681625.0],["2013-08-05",19.6299,19.772,19.4877,19.5389,582250.0],["2013-08-06",19.4536,19.4991,19.2547,19.266,694375.0],["2013-08-07",19.2035,19.7492,19.1751,19.2831,1070375.0],["2013-08-08",19.3456,19.4082,18.1632,18.2939,3069625.0],["2013-08-09",18.4645,18.6748,18.3053,18.5611,1031250.0],["2013-08-12",18.4986,18.6805,18.419,18.4701,1238625.0],["2013-08-13",18.527,18.5611,18.3053,18.3962,575625.0],["2013-08-14",18.4077,18.4649,18.0074,18.036,1183875.0],["2013-08-15",17.9616,18.1389,17.8987,18.036,1069250.0],["2013-08-16",17.9788,18.0131,17.8072,17.8301,737125.0],["2013-08-19",17.7958,17.8473,17.527,17.5728,424750.0],["2013-08-20",17.5442,17.8701,17.487,17.6414,458125.0],["2013-08-21",17.6586,17.6586,17.4298,17.487,398250.0],["2013-08-22",17.5156,17.8587,17.447,17.75,441750.0],["2013-08-23",17.7844,18.0932,17.7329,18.0874,743875.0],["2013-08-26",18.116,18.2247,17.9788,18.0303,642750.0],["2013-08-27",17.8587,18.116,17.853,17.9616,594750.0],["2013-08-28",17.9388,18.076,17.8759,18.0245,359625.0],["2013-08-29",17.9845,18.1446,17.7329,17.8015,527375.0],["2013-08-30",17.8473,17.8701,17.3555,17.3669,1538625.0],["2013-09-03",17.6128,18.1132,17.3984,17.5127,2189900.0],["2013-09-04",17.5342,17.6843,17.4913,17.5556,878700.0],["2013-09-05",17.527,17.6057,17.3412,17.3769,571400.0],["2013-09-06",17.477,17.5985,17.334,17.4413,888500.0],["2013-09-09",17.4484,17.5342,17.3912,17.4627,458700.0],["2013-09-10",17.4913,17.5556,17.2697,17.5413,756800.0],["2013-09-11",17.5985,17.6343,17.3984,17.4341,572800.0],["2013-09-12",17.7129,17.7629,17.4055,17.427,692400.0],["2013-09-13",17.4127,17.477,17.1625,17.1911,985700.0],["2013-09-16",17.4198,17.4556,17.1768,17.234,761000.0],["2013-09-17",17.2554,17.4198,17.2268,17.4198,477900.0],["2013-09-18",17.3769,17.8701,17.3054,17.8701,818900.0],["2013-09-19",17.8987,17.9702,17.7629,17.7915,515500.0],["2013-09-20",17.8916,17.9059,17.334,17.3555,1897100.0],["2013-09-23",17.3555,17.6557,17.2483,17.5985,679000.0],["2013-09-24",17.5771,17.6914,17.4984,17.5985,571500.0],["2013-09-25",17.5699,17.6271,17.4556,17.527,402800.0],["2013-09-26",17.5199,17.7057,17.4913,17.5985,398000.0],["2013-09-27",17.5056,17.6485,17.427,17.4413,331800.0],["2013-09-30",17.334,17.6771,17.2697,17.6771,1163800.0],["2013-10-01",17.7415,17.8916,17.5985,17.7415,1391100.0],["2013-10-02",17.67,17.72,17.4698,17.7129,582300.0],["2013-10-03",17.6628,17.6628,17.3626,17.4556,413500.0],["2013-10-04",17.4413,17.4841,17.284,17.4341,635800.0],["2013-10-07",17.2769,17.3698,17.0982,17.0982,637200.0],["2013-10-08",17.0982,17.2483,17.0481,17.1339,586000.0],["2013-10-09",17.1339,17.4198,17.091,17.1982,492400.0],["2013-10-10",17.3698,17.5914,17.2411,17.5842,555700.0],["2013-10-11",17.5699,17.7057,17.4841,17.6914,428100.0],["2013-10-14",17.6271,17.6557,17.284,17.5842,872400.0],["2013-10-15",17.527,17.5914,17.2911,17.2983,388400.0],["2013-10-16",17.334,17.5342,17.3197,17.5056,635700.0],["2013-10-17",17.4984,17.913,17.3841,17.8844,529800.0],["2013-10-18",17.9917,18.056,17.7701,17.8487,956900.0],["2013-10-21",17.8701,17.9559,17.7915,17.8844,458600.0],["2013-10-22",17.9202,18.0989,17.8987,18.0131,683200.0],["2013-10-23",17.9631,18.106,17.9059,17.9988,469200.0],["2013-10-24",18.0274,18.0774,17.7772,17.7987,404300.0],["2013-10-25",17.863,18.0131,17.6629,17.9774,588700.0],["2013-10-28",18.0203,18.1561,17.9059,18.0774,410800.0],["2013-10-29",18.0917,18.1775,17.9988,18.1346,394600.0],["2013-10-30",18.1346,18.2347,18.0131,18.1203,472700.0],["2013-10-31",18.1203,18.2061,17.8273,17.9988,693200.0],["2013-11-01",18.0131,18.0488,17.8344,17.9559,442700.0],["2013-11-04",17.9774,18.1489,17.9059,18.1132,396300.0],["2013-11-05",18.0131,18.2704,17.9559,18.1418,605100.0],["2013-11-06",18.2275,18.3705,18.0989,18.3276,388500.0],["2013-11-07",18.3634,18.4277,18.0131,18.0274,875300.0],["2013-11-08",17.9202,17.9917,17.3841,17.813,849200.0],["2013-11-11",17.8773,18.0631,17.7701,18.006,515600.0],["2013-11-12",17.9774,17.9845,17.8201,17.8987,632900.0],["2013-11-13",17.8415,18.006,17.7987,17.9416,510500.0],["2013-11-14",17.9646,18.1876,17.9143,17.9431,657300.0],["2013-11-15",17.9862,18.0941,17.9143,18.0437,417400.0],["2013-11-18",18.0509,18.0653,17.9143,18.0437,636100.0],["2013-11-19",18.0078,18.0869,17.7273,17.7633,517400.0],["2013-11-20",17.7848,17.8496,17.4325,17.4756,545600.0],["2013-11-21",17.5044,17.7201,17.4684,17.677,761500.0],["2013-11-22",17.677,17.7633,17.5835,17.677,360800.0],["2013-11-25",17.6985,17.7633,17.4325,17.454,712500.0],["2013-11-26",17.4756,17.5188,17.2383,17.3821,690400.0],["2013-11-27",17.4109,17.5331,17.3102,17.3533,706700.0],["2013-11-29",17.3893,17.49,17.3102,17.3102,338200.0],["2013-12-02",17.339,17.3749,17.0225,17.0369,1289300.0],["2013-12-03",17.0153,17.0369,16.6917,16.778,1170100.0],["2013-12-04",16.7205,16.9219,16.5551,16.8931,646900.0],["2013-12-05",16.9147,16.9722,16.7205,16.8068,576400.0],["2013-12-06",16.8931,17.1664,16.8787,16.9722,668300.0],["2013-12-09",16.9722,16.9722,16.6773,16.8643,715500.0],["2013-12-10",16.8571,16.8859,16.7205,16.7564,601700.0],["2013-12-11",16.7708,16.8571,16.3178,16.3465,1136000.0],["2013-12-12",16.3393,16.6701,16.3249,16.6198,727000.0],["2013-12-13",16.6845,16.7421,16.4544,16.5767,688600.0],["2013-12-16",16.6486,16.929,16.5838,16.7924,1229400.0],["2013-12-17",16.7924,16.9578,16.7636,16.8427,561900.0],["2013-12-18",16.8931,17.1232,16.7277,17.0873,850800.0],["2013-12-19",17.0657,17.0657,16.7493,16.8212,671600.0],["2013-12-20",16.7996,17.1736,16.7996,17.0585,1570300.0],["2013-12-23",17.1664,17.1807,17.0081,17.1016,517500.0],["2013-12-24",17.0657,17.2167,17.0657,17.1879,260500.0],["2013-12-26",17.1951,17.2527,17.0801,17.1016,444700.0],["2013-12-27",17.1304,17.339,17.1232,17.152,543800.0],["2013-12-30",17.1664,17.2527,17.0944,17.1016,481900.0],["2013-12-31",17.0872,17.1016,16.929,16.965,1064300.0],["2014-01-02",16.9362,16.965,16.5119,16.6342,1024900.0],["2014-01-03",16.663,16.7493,16.591,16.6701,575400.0],["2014-01-06",16.7205,16.7421,16.4472,16.4975,688200.0],["2014-01-07",16.5335,16.7277,16.4975,16.6054,841100.0],["2014-01-08",16.6054,16.6198,16.3825,16.4616,733200.0],["2014-01-09",16.5551,16.5695,16.289,16.5047,691600.0],["2014-01-10",16.5335,16.7205,16.4904,16.5695,888200.0],["2014-01-13",16.5982,16.6054,16.3106,16.3897,870400.0],["2014-01-14",16.4328,16.44,16.1092,16.2458,1262700.0],["2014-01-15",16.3034,16.4112,16.2099,16.3825,751500.0],["2014-01-16",16.3825,16.6126,16.3609,16.5982,1168300.0],["2014-01-17",16.627,16.965,16.5838,16.9219,2673900.0],["2014-01-21",16.9938,17.1304,16.929,16.9866,1179800.0],["2014-01-22",17.0441,17.116,16.9362,17.0657,774300.0],["2014-01-23",17.0585,17.1376,16.9866,17.0944,876700.0],["2014-01-24",16.9938,17.0297,16.7996,16.8715,879900.0],["2014-01-27",17.0441,17.0441,16.778,16.8571,1029000.0],["2014-01-28",16.9003,17.0082,16.8427,16.8859,954300.0],["2014-01-29",16.7996,17.0369,16.7924,16.9578,987200.0],["2014-01-30",17.001,17.2383,16.9866,17.1879,712600.0],["2014-01-31",17.0801,17.3102,16.9866,17.2239,691700.0],["2014-02-03",17.2311,17.2958,16.6701,16.7493,1825000.0],["2014-02-04",16.7996,16.8859,16.6701,16.8068,1259000.0],["2014-02-05",16.7996,16.8787,16.7277,16.7636,970800.0],["2014-02-06",16.778,16.9434,16.7277,16.9075,625800.0],["2014-02-07",16.9794,17.1879,16.9362,17.1879,520700.0],["2014-02-10",17.1592,17.2886,17.0513,17.2383,517100.0],["2014-02-11",17.2455,17.5044,17.2239,17.4037,624100.0],["2014-02-12",17.4324,17.5044,17.3174,17.4037,608900.0],["2014-02-13",17.3183,17.7019,17.2821,17.6946,687100.0],["2014-02-14",17.6801,17.8177,17.615,17.7598,501900.0],["2014-02-18",17.767,17.8973,17.6657,17.8538,629800.0],["2014-02-19",17.8104,17.9769,17.7019,17.7236,500200.0],["2014-02-20",17.7308,17.9841,17.7163,17.9552,410300.0],["2014-02-21",17.9552,18.0927,17.8973,18.0348,478700.0],["2014-02-24",18.0275,18.2229,17.9117,17.919,557600.0],["2014-02-25",17.919,18.1361,17.8249,17.9045,606900.0],["2014-02-26",17.9913,18.0782,17.8321,17.8972,553300.0],["2014-02-27",17.9045,18.0565,17.8394,17.9624,653300.0],["2014-02-28",18.0854,18.2953,17.7453,18.2302,942000.0],["2014-03-03",18.042,18.1578,17.8683,17.9045,1132900.0],["2014-03-04",18.071,18.2591,18.0203,18.0637,745500.0],["2014-03-05",18.013,18.1216,17.7815,17.8321,496600.0],["2014-03-06",17.8683,17.9117,17.6729,17.7308,528700.0],["2014-03-07",17.6946,17.8032,17.6657,17.7525,379100.0],["2014-03-10",17.7598,17.9841,17.7598,17.8611,527100.0],["2014-03-11",17.8466,17.9045,17.5933,17.6222,699700.0],["2014-03-12",17.6005,17.8538,17.6005,17.8466,573600.0],["2014-03-13",17.9045,18.4979,17.8538,18.1723,1172000.0],["2014-03-14",18.1578,18.44,17.9117,18.3677,789300.0],["2014-03-17",18.4183,18.4473,18.1723,18.194,538900.0],["2014-03-18",18.2519,18.4111,18.1506,18.3387,495500.0],["2014-03-19",18.3387,18.4473,18.0492,18.1071,459300.0],["2014-03-20",18.0854,18.1506,17.89,18.0203,412000.0],["2014-03-21",18.1071,18.2881,18.0203,18.0492,1509200.0],["2014-03-24",18.1288,18.194,17.9262,18.1288,391600.0],["2014-03-25",18.165,18.2663,17.9479,18.0709,597400.0],["2014-03-26",18.165,18.2084,17.8321,17.8538,505900.0],["2014-03-27",17.8538,17.8683,17.7091,17.8611,573200.0],["2014-03-28",17.8683,17.9841,17.7815,17.8176,410200.0],["2014-03-31",17.9262,18.3025,17.8321,18.1433,909300.0],["2014-04-01",18.1506,18.194,17.9624,18.194,694500.0],["2014-04-02",18.1795,18.2302,18.0854,18.1433,413100.0],["2014-04-03",18.2085,18.2953,18.1723,18.2229,291400.0],["2014-04-04",18.2736,18.5341,18.0999,18.2446,711700.0],["2014-04-07",18.165,18.3387,18.0203,18.0492,498500.0],["2014-04-08",18.0492,18.3604,18.0058,18.2953,764400.0],["2014-04-09",18.346,18.3532,18.0058,18.2808,440400.0],["2014-04-10",18.2664,18.4328,17.9552,18.0058,541800.0],["2014-04-11",17.9769,18.0637,17.6801,17.738,1001700.0],["2014-04-14",17.8755,18.2591,17.7959,18.1433,693400.0],["2014-04-15",18.1506,18.2808,17.89,18.2229,772200.0],["2014-04-16",18.2953,18.3749,18.2157,18.3604,518500.0],["2014-04-17",18.3459,18.4545,18.2302,18.3604,1153800.0],["2014-04-21",18.3387,18.3677,18.1144,18.2446,441000.0],["2014-04-22",18.2736,18.346,18.1433,18.317,515900.0],["2014-04-23",18.3098,18.5703,18.2591,18.3315,393900.0],["2014-04-24",18.346,18.5052,18.2736,18.3821,360900.0],["2014-04-25",18.3025,18.4907,18.2519,18.44,373900.0],["2014-04-28",18.4762,18.6137,18.3459,18.6065,391500.0],["2014-04-29",18.6499,18.7585,18.346,18.3677,498100.0],["2014-04-30",18.3604,18.469,18.1071,18.1578,719800.0],["2014-05-01",18.2085,18.3604,17.9986,18.3532,433400.0],["2014-05-02",18.2736,18.4183,18.0927,18.1723,429200.0],["2014-05-05",18.1433,18.3894,18.0999,18.3315,367700.0],["2014-05-06",18.317,18.3532,18.1361,18.1723,258300.0],["2014-05-07",18.2519,18.5775,18.2519,18.4111,641200.0],["2014-05-08",18.3532,18.5993,18.1795,18.1867,505300.0],["2014-05-09",18.1867,18.2881,17.9913,18.0492,493100.0],["2014-05-12",18.1144,18.3098,18.0637,18.1361,619400.0],["2014-05-13",18.1506,18.2736,18.0348,18.0492,416900.0],["2014-05-14",18.0216,18.2327,17.9196,18.0288,619800.0],["2014-05-15",17.9415,18.058,17.7813,17.8395,451500.0],["2014-05-16",17.8978,18.0871,17.825,18.0725,454100.0],["2014-05-19",18.0216,18.058,17.8104,17.8104,520100.0],["2014-05-20",17.8104,17.9342,17.6866,17.7594,370000.0],["2014-05-21",17.8322,17.8759,17.6866,17.6939,348200.0],["2014-05-22",17.6575,17.9488,17.6575,17.8978,403700.0],["2014-05-23",17.9196,18.1017,17.9051,18.007,348100.0],["2014-05-27",18.1162,18.1308,17.9852,18.0871,329300.0],["2014-05-28",18.1162,18.2983,18.0434,18.2327,547600.0],["2014-05-29",18.2036,18.2036,18.058,18.1745,328100.0],["2014-05-30",18.2109,18.4949,18.189,18.4803,552800.0],["2014-06-02",18.5458,18.5458,18.2764,18.3347,637500.0],["2014-06-03",18.3201,18.3347,18.1818,18.2327,423300.0],["2014-06-04",18.1599,18.2036,18.058,18.1599,463900.0],["2014-06-05",18.1381,18.3856,18.1089,18.3055,406200.0],["2014-06-06",18.3565,18.4366,18.2036,18.2182,360600.0],["2014-06-09",18.2254,18.2983,18.2036,18.2327,478900.0],["2014-06-10",18.2473,18.3055,18.1381,18.1745,422300.0],["2014-06-11",18.1454,18.2182,18.0725,18.1162,361100.0],["2014-06-12",18.1235,18.3055,17.9706,18.24,450900.0],["2014-06-13",18.2764,18.3638,18.2109,18.2691,383500.0],["2014-06-16",18.2036,18.5458,18.1818,18.3565,657500.0],["2014-06-17",18.3419,18.6769,18.2546,18.4148,841500.0],["2014-06-18",18.4949,18.7206,18.4293,18.706,738500.0],["2014-06-19",18.7133,18.8589,18.6186,18.7497,509100.0],["2014-06-20",18.7934,18.8007,18.5094,18.5531,1445900.0],["2014-06-23",18.5677,18.6769,18.3711,18.5385,709100.0],["2014-06-24",18.5021,18.6405,18.4512,18.5094,562500.0],["2014-06-25",18.5021,18.6405,18.473,18.5677,465900.0],["2014-06-26",18.575,18.6186,18.4512,18.524,528100.0],["2014-06-27",18.4876,18.8589,18.4876,18.8225,2320900.0],["2014-06-30",18.8225,19.1283,18.7206,19.0919,1010000.0],["2014-07-01",19.0919,19.1429,18.7133,18.7351,1169600.0],["2014-07-02",18.6987,18.7788,18.4949,18.5677,668000.0],["2014-07-03",18.5458,18.5531,18.3274,18.422,304500.0],["2014-07-07",18.3638,18.4293,18.0798,18.1818,919000.0],["2014-07-08",18.2036,18.3055,18.1089,18.2109,867300.0],["2014-07-09",18.2254,18.2837,17.9852,18.1672,691300.0],["2014-07-10",17.9706,18.2182,17.9706,18.1526,850600.0],["2014-07-11",18.1308,18.2109,17.9852,18.0288,549500.0],["2014-07-14",18.1381,18.1381,17.9924,18.0871,728000.0],["2014-07-15",18.0798,18.2473,18.0434,18.0653,677700.0],["2014-07-16",18.1089,18.1672,17.7958,18.0507,1080600.0],["2014-07-17",18.0361,18.0798,17.8905,17.8978,687800.0],["2014-07-18",17.9269,18.2619,17.7813,18.2327,1916600.0],["2014-07-21",18.189,18.2327,18.058,18.1089,605800.0],["2014-07-22",18.1454,18.1745,18.058,18.0653,553800.0],["2014-07-23",18.058,18.1017,17.956,18.0216,424700.0],["2014-07-24",18.0288,18.0507,17.9488,17.9852,583000.0],["2014-07-25",17.9487,17.956,17.7012,17.7303,552200.0],["2014-07-28",17.7449,17.9196,17.723,17.9051,914500.0],["2014-07-29",17.9051,18.0216,17.774,17.774,579400.0],["2014-07-30",17.8031,17.8905,17.5628,17.5992,568700.0],["2014-07-31",17.4755,17.6211,17.3007,17.3153,714400.0],["2014-08-01",17.2934,17.4827,17.1842,17.308,1193300.0],["2014-08-04",17.3735,17.3954,16.8347,17.1405,1222800.0],["2014-08-05",17.2133,17.3371,16.9439,16.9803,974000.0],["2014-08-06",17.1114,17.4536,17.0459,17.4463,1071500.0],["2014-08-07",17.5191,17.6065,17.1842,17.1988,858100.0],["2014-08-08",17.2133,17.541,17.2133,17.5337,408800.0],["2014-08-11",17.5628,17.6648,17.4536,17.4755,508900.0],["2014-08-12",17.4682,17.6866,17.4318,17.4973,473600.0],["2014-08-13",17.5303,17.5963,17.435,17.5303,488800.0],["2014-08-14",17.523,17.7942,17.523,17.7796,363600.0],["2014-08-15",17.8602,17.9482,17.7722,17.8822,416900.0],["2014-08-18",17.9922,18.0509,17.8162,17.8602,494800.0],["2014-08-19",17.8822,18.0435,17.8456,18.0069,277500.0],["2014-08-20",18.0509,18.0655,17.8969,18.0362,310800.0],["2014-08-21",17.9702,18.0802,17.9409,18.0435,421800.0],["2014-08-22",18.0362,18.0875,17.8382,17.8676,533000.0],["2014-08-25",17.9482,17.9922,17.8602,17.9482,538500.0],["2014-08-26",17.9262,18.1242,17.8969,17.9042,383200.0],["2014-08-27",17.9702,18.1388,17.9555,18.1315,475700.0],["2014-08-28",18.0435,18.1828,18.0435,18.1242,297800.0],["2014-08-29",18.1242,18.3368,18.0948,18.3368,796900.0],["2014-09-02",18.4614,18.4614,18.0655,18.2415,977900.0],["2014-09-03",18.2415,18.3368,18.1682,18.2855,679400.0],["2014-09-04",18.2415,18.2928,18.0802,18.1388,658100.0],["2014-09-05",18.1388,18.2268,18.1022,18.2122,830600.0],["2014-09-08",18.2121,18.2488,18.0875,18.1682,511900.0],["2014-09-09",18.1462,18.1828,18.0142,18.0435,359600.0],["2014-09-10",18.0289,18.0655,17.8896,18.0215,328100.0],["2014-09-11",17.9995,18.1902,17.9629,18.1608,303300.0],["2014-09-12",18.1095,18.1242,17.8089,17.8456,447100.0],["2014-09-15",17.8456,17.9922,17.8236,17.8749,325600.0],["2014-09-16",17.8822,18.1462,17.8602,18.0142,779400.0],["2014-09-17",18.0875,18.0875,17.7576,17.7869,731300.0],["2014-09-18",17.8529,17.8822,17.545,17.6036,620700.0],["2014-09-19",17.6036,17.7576,17.5596,17.5669,1223200.0],["2014-09-22",17.523,17.5816,17.3617,17.4423,589200.0],["2014-09-23",17.3763,17.5156,17.2664,17.2737,759700.0],["2014-09-24",17.2664,17.3543,17.1197,17.2664,419500.0],["2014-09-25",17.2444,17.2883,17.1124,17.1784,576800.0],["2014-09-26",17.1637,17.3323,17.0537,17.2957,509000.0],["2014-09-29",17.171,17.3617,17.1637,17.325,483100.0],["2014-09-30",17.347,17.501,17.2517,17.2517,690900.0],["2014-10-01",17.2444,17.4423,17.171,17.2297,954200.0],["2014-10-02",17.2077,17.391,17.1637,17.2224,442200.0],["2014-10-03",17.325,17.435,17.215,17.391,527200.0],["2014-10-06",17.4203,17.5449,17.2443,17.2957,691600.0],["2014-10-07",17.2444,17.523,17.2224,17.4276,623300.0],["2014-10-08",17.391,17.8162,17.391,17.7942,762100.0],["2014-10-09",17.7942,17.9335,17.369,17.4276,698600.0],["2014-10-10",17.479,17.7136,17.413,17.4643,572000.0],["2014-10-13",17.5156,17.7136,17.457,17.523,731000.0],["2014-10-14",17.5596,17.8749,17.5596,17.8089,770900.0],["2014-10-15",17.6183,17.7502,17.193,17.4203,1077100.0],["2014-10-16",17.2224,17.567,17.0537,17.501,1137000.0],["2014-10-17",17.7282,17.7356,17.413,17.5816,1613100.0],["2014-10-20",17.5743,18.0655,17.5596,18.0655,794500.0],["2014-10-21",18.1022,18.2561,18.0362,18.2341,587600.0],["2014-10-22",18.2561,18.4468,18.1902,18.3001,618800.0],["2014-10-23",18.3954,18.5494,18.3368,18.4541,573500.0],["2014-10-24",18.4541,18.6447,18.4248,18.5934,433900.0],["2014-10-27",18.5274,18.6374,18.4688,18.6007,624400.0],["2014-10-28",18.6667,18.9453,18.5714,18.9233,589700.0],["2014-10-29",18.9673,19.0553,18.6814,18.9527,679100.0],["2014-10-30",18.916,19.3412,18.8867,19.3412,550800.0],["2014-10-31",19.3706,19.3706,19.136,19.2093,773500.0],["2014-11-03",19.1946,19.3926,19.136,19.2533,626700.0],["2014-11-04",19.2459,19.4292,19.1213,19.3852,685500.0],["2014-11-05",19.4292,19.5025,19.2973,19.4439,571400.0],["2014-11-06",19.4219,19.4439,19.1799,19.3046,525800.0],["2014-11-07",19.3339,19.5465,19.2533,19.5465,684100.0],["2014-11-10",19.5832,19.6052,19.4146,19.5245,654900.0],["2014-11-11",19.4659,19.5759,19.3926,19.5099,419000.0],["2014-11-12",19.4103,19.4914,19.2258,19.4545,713600.0],["2014-11-13",19.4472,19.5209,19.1668,19.1963,435700.0],["2014-11-14",19.189,19.3144,19.093,19.2701,570600.0],["2014-11-17",19.248,19.307,19.1742,19.2996,362400.0],["2014-11-18",19.2996,19.6169,19.2701,19.4177,747900.0],["2014-11-19",19.3586,19.4693,19.2627,19.3808,355300.0],["2014-11-20",19.2996,19.4619,19.248,19.3365,329000.0],["2014-11-21",19.4767,19.4767,19.2554,19.3881,316700.0],["2014-11-24",19.4029,19.4841,19.3291,19.366,266200.0],["2014-11-25",19.4472,19.5062,19.2849,19.3218,415300.0],["2014-11-26",19.3439,19.5947,19.3439,19.4914,479700.0],["2014-11-28",19.4988,19.8456,19.4472,19.6095,441600.0],["2014-12-01",19.5504,19.6685,19.3217,19.4619,677300.0],["2014-12-02",19.4841,19.6242,19.3734,19.5136,731100.0],["2014-12-03",19.4693,19.5136,19.189,19.2996,811600.0],["2014-12-04",19.2996,19.3882,19.189,19.307,701700.0],["2014-12-05",19.2406,19.3439,19.0709,19.1742,825800.0],["2014-12-08",19.4177,19.6611,19.2775,19.4029,957900.0],["2014-12-09",19.3586,19.6537,19.3365,19.6021,558700.0],["2014-12-10",19.5062,19.6537,19.2258,19.2332,382200.0],["2014-12-11",19.3586,19.5283,19.2554,19.3808,328800.0],["2014-12-12",19.2554,19.4029,19.0857,19.1152,373800.0],["2014-12-15",19.1521,19.2627,18.7537,18.9455,541100.0],["2014-12-16",18.8791,19.0414,18.7094,18.8053,760900.0],["2014-12-17",18.857,19.1078,18.7242,19.0857,570900.0],["2014-12-18",19.2406,19.4693,19.1816,19.4545,608100.0],["2014-12-19",19.4398,19.5283,19.1668,19.2037,1413300.0],["2014-12-22",19.2332,19.3291,19.1742,19.3218,451000.0],["2014-12-23",19.425,19.5947,19.3291,19.4398,490800.0],["2014-12-24",19.4177,19.7644,19.4177,19.7201,281000.0],["2014-12-26",19.7349,20.0152,19.7128,19.8087,379900.0],["2014-12-29",19.8308,20.8194,19.816,20.694,1087600.0],["2014-12-30",20.635,20.6645,20.1554,20.1628,632300.0],["2014-12-31",20.1997,20.2292,19.6832,19.698,602300.0],["2015-01-02",19.6685,19.8234,19.4988,19.8013,498200.0],["2015-01-05",19.7423,19.7423,19.3881,19.4177,387200.0],["2015-01-06",19.4693,19.7496,19.3291,19.4398,415600.0],["2015-01-07",19.5505,19.6759,19.3882,19.6169,416600.0],["2015-01-08",19.7349,19.912,19.6685,19.7423,760600.0],["2015-01-09",19.8087,19.8529,19.5431,19.6169,279400.0],["2015-01-12",19.6832,19.6906,19.3513,19.4841,496400.0],["2015-01-13",19.5873,19.8382,19.3513,19.6242,678600.0],["2015-01-14",19.4619,19.757,19.425,19.7496,421500.0],["2015-01-15",19.8013,19.8455,19.5357,19.7128,491000.0],["2015-01-16",19.7054,20.0816,19.6611,20.0669,402500.0],["2015-01-20",20.0669,20.2144,19.816,20.0669,469700.0],["2015-01-21",20.0448,20.2513,19.8456,20.2071,473200.0],["2015-01-22",20.3251,20.3915,20.1185,20.3472,378500.0],["2015-01-23",20.3325,20.3915,20.2144,20.2513,291800.0],["2015-01-26",20.1923,20.4284,20.0079,20.4284,595700.0],["2015-01-27",20.2513,20.4653,20.1628,20.4358,393800.0],["2015-01-28",20.4726,20.5907,20.2366,20.4653,833600.0],["2015-01-29",20.4431,20.753,20.3325,20.7309,616300.0],["2015-01-30",20.6202,20.6866,19.9341,19.9562,1058400.0],["2015-02-02",19.9636,20.2071,19.816,20.1702,537800.0],["2015-02-03",20.2587,20.4136,20.0964,20.3989,523700.0],["2015-02-04",20.3472,20.4726,20.0743,20.1038,481000.0],["2015-02-05",20.1849,20.3989,20.089,20.3841,478600.0],["2015-02-06",20.3251,20.3841,19.5873,19.6464,811800.0],["2015-02-09",19.6316,19.7865,19.307,19.3955,431100.0],["2015-02-10",19.4545,19.7349,19.4029,19.6685,341300.0],["2015-02-11",19.6648,19.7613,19.3307,19.4421,372600.0],["2015-02-12",19.5534,19.6277,19.3753,19.5237,460500.0],["2015-02-13",19.494,19.5237,19.0857,19.1897,526000.0],["2015-02-17",19.1526,19.1674,18.9002,19.0857,1018700.0],["2015-02-18",19.0189,19.5608,18.9744,19.5386,575300.0],["2015-02-19",19.4643,19.5608,19.2639,19.2639,466000.0],["2015-02-20",19.2268,19.4421,19.1229,19.4272,549300.0],["2015-02-23",19.4347,19.6499,19.3381,19.6425,380300.0],["2015-02-24",19.6202,19.8726,19.5163,19.8132,597200.0],["2015-02-25",19.8058,19.9469,19.5683,19.6351,464300.0],["2015-02-26",19.7019,19.7316,19.3901,19.5015,510700.0],["2015-02-27",19.4792,19.6574,19.301,19.6277,609300.0],["2015-03-02",19.8429,19.8429,19.4124,19.5831,1069200.0],["2015-03-03",19.5757,19.6499,19.405,19.6351,540400.0],["2015-03-04",19.5312,19.5534,19.4347,19.5163,399500.0],["2015-03-05",19.5905,19.6722,19.4866,19.6499,357500.0],["2015-03-06",19.4643,19.5534,18.9447,19.0412,632700.0],["2015-03-09",19.0115,19.1526,18.9521,19.0486,530000.0],["2015-03-10",18.967,19.1377,18.8705,19.0783,494400.0],["2015-03-11",19.108,19.2194,18.9744,19.1006,858700.0],["2015-03-12",19.1897,19.4124,19.0709,19.3159,513600.0],["2015-03-13",19.2639,19.2639,18.8853,19.0041,585900.0],["2015-03-16",19.0932,19.4792,19.0709,19.353,545200.0],["2015-03-17",19.3085,19.5905,19.2194,19.5609,795700.0],["2015-03-18",19.5609,20.0582,19.4272,19.984,765400.0],["2015-03-19",19.8875,20.0731,19.7242,19.8578,363000.0],["2015-03-20",19.8949,20.1622,19.8429,20.0508,1319900.0],["2015-03-23",19.9766,20.0285,19.8429,19.8875,501400.0],["2015-03-24",19.8726,20.1325,19.7761,19.8132,802500.0],["2015-03-25",20.177,20.177,19.6425,19.6945,928900.0],["2015-03-26",19.6722,19.8133,19.3678,19.3901,541800.0],["2015-03-27",19.4421,19.598,19.4198,19.5163,490100.0],["2015-03-30",19.5905,19.7984,19.5163,19.6648,523600.0],["2015-03-31",19.6202,19.7464,19.3827,19.5609,888800.0],["2015-04-01",19.5312,19.6351,19.3233,19.6351,728600.0],["2015-04-02",19.6499,19.8801,19.6499,19.8355,626700.0],["2015-04-06",19.8429,20.3774,19.7836,20.2809,814100.0],["2015-04-07",20.3032,20.3477,19.8875,19.9023,409800.0],["2015-04-08",19.8875,19.9988,19.7316,19.8652,407600.0],["2015-04-09",19.8429,19.9394,19.6277,19.7242,380900.0],["2015-04-10",19.8281,20.1176,19.7464,19.9988,653000.0],["2015-04-13",19.9395,20.0285,19.7539,19.7687,414600.0],["2015-04-14",19.8281,19.9617,19.7613,19.932,376000.0],["2015-04-15",19.9543,20.1102,19.8578,19.8578,525100.0],["2015-04-16",19.8578,19.8801,19.5757,19.8429,484000.0],["2015-04-17",19.7464,19.9469,19.6871,19.791,418900.0],["2015-04-20",19.8801,20.2067,19.8207,20.0879,392500.0],["2015-04-21",20.1399,20.2661,19.8949,19.9246,334400.0],["2015-04-22",19.9617,19.9988,19.7464,19.932,365000.0],["2015-04-23",19.9469,20.1102,19.8281,20.1102,296500.0],["2015-04-24",20.1102,20.3626,20.0434,20.2958,472200.0],["2015-04-27",20.4368,20.4368,19.8355,19.9914,571500.0],["2015-04-28",19.984,20.177,19.8652,20.1102,377700.0],["2015-04-29",19.9914,20.1102,19.8875,20.1028,353100.0],["2015-04-30",19.9691,20.0656,19.7761,19.9098,979200.0],["2015-05-01",19.9172,19.984,19.6722,19.8281,520400.0],["2015-05-04",19.8652,20.1844,19.8281,19.984,501500.0],["2015-05-05",19.9098,20.0211,19.4792,19.5015,736700.0],["2015-05-06",19.9098,19.932,19.3307,19.5534,646700.0],["2015-05-07",19.5757,19.7019,19.4495,19.5831,620000.0],["2015-05-08",19.7687,19.8058,19.6054,19.6648,663100.0],["2015-05-11",19.6128,19.8133,19.546,19.5831,430300.0],["2015-05-12",19.5163,19.6202,19.3233,19.6054,413000.0],["2015-05-13",19.639,19.7287,19.3402,19.3551,639700.0],["2015-05-14",19.4373,19.7062,19.3925,19.6913,467700.0],["2015-05-15",19.7137,19.8332,19.6315,19.8034,539000.0],["2015-05-18",19.7361,19.9826,19.6764,19.9752,587300.0],["2015-05-19",19.9229,19.9901,19.7137,19.9901,463400.0],["2015-05-20",19.9453,20.0797,19.8332,20.005,495900.0],["2015-05-21",19.9976,20.0125,19.8407,19.9826,512500.0],["2015-05-22",19.9229,19.9229,19.7511,19.8407,456100.0],["2015-05-26",19.766,19.8034,19.5494,19.6764,408100.0],["2015-05-27",19.7062,19.9005,19.6988,19.9005,384000.0],["2015-05-28",19.8557,19.9677,19.7137,19.8332,516800.0],["2015-05-29",19.7959,19.9005,19.6017,19.6614,594400.0],["2015-06-01",19.6988,20.1544,19.5942,19.9602,888700.0],["2015-06-02",19.8706,19.9602,19.6764,19.8258,714600.0],["2015-06-03",19.8034,19.8706,19.6166,19.6913,803100.0],["2015-06-04",19.6465,19.7585,19.4896,19.4971,580100.0],["2015-06-05",19.3776,19.3776,19.1385,19.1983,698600.0],["2015-06-08",19.3178,19.4,19.131,19.131,654400.0],["2015-06-09",19.1161,19.273,18.9891,19.0265,762200.0],["2015-06-10",19.131,19.2282,18.9742,18.9966,676200.0],["2015-06-11",19.1236,19.1609,18.9742,19.131,527100.0],["2015-06-12",19.0788,19.1385,18.9592,18.9742,343400.0],["2015-06-15",18.9293,18.9293,18.6007,18.6754,732200.0],["2015-06-16",18.6081,18.7277,18.4961,18.5409,1039400.0],["2015-06-17",18.5633,18.8696,18.5409,18.7276,844200.0],["2015-06-18",18.7501,18.9742,18.7501,18.9069,908400.0],["2015-06-19",18.9742,18.9891,18.7277,18.765,1774400.0],["2015-06-22",18.8845,18.9144,18.7426,18.8845,576500.0],["2015-06-23",18.8696,18.9144,18.7426,18.8472,695100.0],["2015-06-24",18.8024,18.8472,18.5857,18.638,483400.0],["2015-06-25",18.6604,18.6754,18.4662,18.4886,366100.0],["2015-06-26",18.526,18.5783,18.3691,18.511,597900.0],["2015-06-29",18.399,18.6231,18.3093,18.3243,752200.0],["2015-06-30",18.4288,18.5035,18.2271,18.2944,1272700.0],["2015-07-01",18.3243,18.7501,18.3019,18.6081,1228000.0],["2015-07-02",18.6903,18.8696,18.5932,18.7202,596800.0],["2015-07-06",18.6604,18.8696,18.6455,18.8248,732700.0],["2015-07-07",18.8771,19.1833,18.8098,19.1534,754900.0],["2015-07-08",19.1609,19.2207,18.9592,19.1012,677600.0],["2015-07-09",19.1684,19.2132,18.7501,18.7799,496600.0],["2015-07-10",18.8098,19.0115,18.7575,18.9816,503100.0],["2015-07-13",19.0489,19.146,18.9518,19.0787,388000.0],["2015-07-14",19.1012,19.1833,19.0414,19.1684,418900.0],["2015-07-15",19.1759,19.1983,19.0115,19.1086,324000.0],["2015-07-16",19.1609,19.3551,19.1609,19.2879,454100.0],["2015-07-17",19.258,19.2804,19.0563,19.0638,373200.0],["2015-07-20",19.0787,19.0787,18.9069,19.004,318700.0],["2015-07-21",19.1236,19.146,18.765,18.7874,409600.0],["2015-07-22",18.7874,18.9667,18.7874,18.8621,698500.0],["2015-07-23",18.8173,18.8397,18.4214,18.526,734400.0],["2015-07-24",18.5185,18.6604,18.4662,18.6007,515400.0],["2015-07-27",18.5857,18.9592,18.5708,18.9443,666500.0],["2015-07-28",18.9219,18.9742,18.7351,18.9742,660700.0],["2015-07-29",18.9069,19.0638,18.7874,19.0115,466900.0],["2015-07-30",18.9592,19.0788,18.8771,18.8771,674700.0],["2015-07-31",19.0713,19.2132,18.9816,19.004,1152500.0],["2015-08-03",19.0115,19.2655,19.0115,19.2281,693300.0],["2015-08-04",19.1684,19.2506,18.8098,18.8546,640500.0],["2015-08-05",19.0339,19.3029,18.8098,19.1833,896600.0],["2015-08-06",19.1236,19.1684,18.8546,19.131,661900.0],["2015-08-07",19.0638,19.3028,18.9293,19.2281,491200.0],["2015-08-10",19.273,19.4149,19.273,19.3327,684700.0],["2015-08-11",19.2954,19.5344,19.2431,19.4971,669000.0],["2015-08-12",19.4881,19.8491,19.458,19.834,736800.0],["2015-08-13",19.7438,19.9318,19.631,19.7964,712700.0],["2015-08-14",19.7438,19.9093,19.646,19.9017,435800.0],["2015-08-17",19.9093,20.1274,19.834,20.0221,638900.0],["2015-08-18",20.0371,20.3079,19.9845,20.1725,813900.0],["2015-08-19",20.0146,20.353,19.8867,20.2552,860800.0],["2015-08-20",20.1123,20.3831,20.0221,20.0371,712500.0],["2015-08-21",19.834,20.1199,19.7814,19.8566,874300.0],["2015-08-24",19.1045,19.4881,18.8563,18.9465,1763800.0],["2015-08-25",19.1496,19.2098,18.6833,18.6983,1157000.0],["2015-08-26",19.127,19.127,18.5027,18.9239,991600.0],["2015-08-27",19.0368,19.2549,18.8262,19.2474,763800.0],["2015-08-28",19.2022,19.3151,19.0819,19.285,619500.0],["2015-08-31",19.2248,19.2474,18.8487,19.0744,880800.0],["2015-09-01",18.8487,19.0067,18.6156,18.6607,1317900.0],["2015-09-02",18.8337,18.8337,18.5328,18.6983,615300.0],["2015-09-03",18.7133,18.9465,18.6908,18.8562,511900.0],["2015-09-04",18.6682,18.7133,18.4426,18.5103,452800.0],["2015-09-08",18.6908,18.8638,18.6231,18.8111,630600.0],["2015-09-09",18.9315,18.939,18.593,18.6231,830400.0],["2015-09-10",18.608,18.8412,18.5403,18.5704,706500.0],["2015-09-11",18.5103,18.8186,18.3899,18.8186,701400.0],["2015-09-14",18.8412,19.0744,18.8036,18.9616,684200.0],["2015-09-15",18.9766,19.127,18.9239,19.0819,550800.0],["2015-09-16",19.0969,19.3602,19.0894,19.3,642300.0],["2015-09-17",19.2624,19.5633,19.2398,19.3677,804200.0],["2015-09-18",19.1947,19.7438,19.1872,19.5407,1858300.0],["2015-09-21",19.5557,19.7588,19.5482,19.631,1079800.0],["2015-09-22",19.4429,19.6234,19.3677,19.5031,645400.0],["2015-09-23",19.5031,19.6911,19.458,19.5557,978300.0],["2015-09-24",19.4204,19.819,19.4053,19.7513,940400.0],["2015-09-25",19.7588,20.0446,19.7438,19.8265,702100.0],["2015-09-28",19.8265,19.8867,19.6084,19.6911,733900.0],["2015-09-29",19.6535,19.7438,19.5407,19.646,597100.0],["2015-09-30",19.661,19.9318,19.5482,19.9093,908100.0],["2015-10-01",19.8641,20.0221,19.7062,19.9243,918000.0],["2015-10-02",19.9845,20.0898,19.7287,20.0823,738900.0],["2015-10-05",20.1575,20.3756,20.0822,20.338,702100.0],["2015-10-06",20.338,20.4207,20.1575,20.18,522800.0],["2015-10-07",20.2252,20.2929,20.0597,20.0823,869100.0],["2015-10-08",20.0747,20.3831,20.0221,20.3681,1281100.0],["2015-10-09",20.3831,20.4583,20.2778,20.4057,745500.0],["2015-10-12",20.4057,20.6614,20.4057,20.5636,386400.0],["2015-10-13",20.5335,20.8269,20.4658,20.7065,612700.0],["2015-10-14",20.699,20.7968,20.5486,20.5787,440400.0],["2015-10-15",20.5937,21.0149,20.5034,20.9999,738500.0],["2015-10-16",21.0149,21.1954,20.9472,21.1879,868100.0],["2015-10-19",21.1277,21.5564,21.1277,21.5188,988900.0],["2015-10-20",21.4587,21.6392,21.4436,21.5264,616100.0],["2015-10-21",21.5715,21.6542,21.2405,21.2631,577800.0],["2015-10-22",21.3534,21.6166,21.2631,21.5489,741700.0],["2015-10-23",21.5339,21.5489,21.3383,21.4512,832700.0],["2015-10-26",21.4812,21.5865,21.3007,21.4512,742500.0],["2015-10-27",21.3835,21.6241,21.3534,21.4812,678700.0],["2015-10-28",21.4737,21.6241,21.2481,21.5038,824800.0],["2015-10-29",21.3834,21.4587,21.1352,21.2932,672100.0],["2015-10-30",21.2782,21.5865,21.2782,21.5113,1248800.0],["2015-11-02",21.5339,21.6241,21.3082,21.4812,815100.0],["2015-11-03",21.4587,21.6241,21.3308,21.564,830600.0],["2015-11-04",21.5188,22.1206,21.3684,22.1206,963600.0],["2015-11-05",22.113,22.1582,22.0303,22.0453,675400.0],["2015-11-06",21.7294,21.8573,21.0976,21.2782,1018200.0],["2015-11-09",21.3082,21.5264,21.1052,21.4436,713000.0],["2015-11-10",21.4875,21.813,21.4573,21.813,535600.0],["2015-11-11",21.813,22.0098,21.813,21.866,714500.0],["2015-11-12",21.7751,22.0627,21.5481,21.5481,497500.0],["2015-11-13",21.5329,21.7903,21.3664,21.4497,625100.0],["2015-11-16",21.4497,21.813,21.3362,21.813,495600.0],["2015-11-17",21.7751,21.8433,21.4951,21.5102,406200.0],["2015-11-18",21.4951,21.8584,21.3816,21.8433,556300.0],["2015-11-19",21.8584,21.9946,21.8054,21.9719,415500.0],["2015-11-20",21.9644,22.2293,21.866,22.1763,672200.0],["2015-11-23",22.1384,22.3504,22.1384,22.252,569900.0],["2015-11-24",22.1384,22.1611,21.7373,21.9795,743500.0],["2015-11-25",22.0325,22.04,21.8205,21.8887,581900.0],["2015-11-27",21.8735,22.2368,21.8735,22.2065,314800.0],["2015-11-30",22.2595,22.479,22.1309,22.2141,783700.0],["2015-12-01",22.2444,22.5471,22.2217,22.4639,708600.0],["2015-12-02",22.3958,22.3958,21.9644,22.1233,781700.0],["2015-12-03",22.1006,22.2065,22.0249,22.1309,721300.0],["2015-12-04",22.2141,22.3882,22.1157,22.3655,521900.0],["2015-12-07",22.3579,22.4336,22.2368,22.426,442200.0],["2015-12-08",22.3504,22.6531,22.3277,22.6304,585700.0],["2015-12-09",22.532,22.7515,22.4033,22.4109,629200.0],["2015-12-10",22.4336,22.4336,22.0325,22.0779,529400.0],["2015-12-11",22.0173,22.2065,21.8735,21.9568,578300.0],["2015-12-14",21.9341,22.1006,21.8206,22.0022,712300.0],["2015-12-15",22.1233,22.2822,22.0552,22.2368,584400.0],["2015-12-16",22.3277,22.8575,22.3277,22.7818,693500.0],["2015-12-17",22.8348,22.918,22.6455,22.7742,614100.0],["2015-12-18",22.7212,23.5311,22.3806,23.0921,2747600.0],["2015-12-21",22.6304,22.8726,21.8811,22.1006,1969000.0],["2015-12-22",22.1233,22.2671,21.9568,22.2368,824900.0],["2015-12-23",22.2217,22.3201,22.1611,22.252,706300.0],["2015-12-24",22.2898,22.6228,22.1384,22.5774,580100.0],["2015-12-28",22.4942,23.0315,22.4563,22.9559,778000.0],["2015-12-29",23.0467,23.1753,22.9483,22.9786,673500.0],["2015-12-30",22.9634,23.024,22.7893,22.9104,671400.0],["2015-12-31",22.9029,22.9256,22.4185,22.5547,1250800.0],["2016-01-04",22.5471,22.6607,22.1233,22.3049,1225800.0],["2016-01-05",22.3049,22.5017,22.0627,22.4412,885000.0],["2016-01-06",22.2974,22.479,22.2293,22.4639,589200.0],["2016-01-07",21.9265,22.1838,21.8281,21.9946,724300.0],["2016-01-08",22.04,22.3201,22.0249,22.1233,665100.0],["2016-01-11",22.2595,22.4109,22.1611,22.2822,634000.0],["2016-01-12",22.3277,22.3277,21.9492,22.1914,610000.0],["2016-01-13",22.2217,22.3276,21.9643,21.9795,577400.0],["2016-01-14",21.9492,22.585,21.9492,22.3428,946800.0],["2016-01-15",22.093,22.2671,21.4573,21.9416,1413600.0],["2016-01-19",22.0249,22.2898,21.9795,22.1838,721400.0],["2016-01-20",22.1233,22.2822,21.5329,21.9416,1005300.0],["2016-01-21",22.0098,22.1157,21.7297,21.9114,844600.0],["2016-01-22",22.0703,22.6304,21.9568,22.5471,769700.0],["2016-01-25",22.5547,22.6001,22.2822,22.3882,989100.0],["2016-01-26",22.4412,22.7439,22.4336,22.6758,720800.0],["2016-01-27",22.6834,23.024,22.585,22.7818,683800.0],["2016-01-28",22.8499,23.2813,22.6909,23.1375,822000.0],["2016-01-29",23.2889,23.8641,23.2662,23.8641,2452500.0],["2016-02-01",23.8263,24.2047,23.7657,24.1214,1032700.0],["2016-02-02",24.1139,24.2123,23.8944,24.0155,934400.0],["2016-02-03",24.129,24.4772,24.0836,24.3485,827900.0],["2016-02-04",24.3334,24.3636,23.8414,24.0306,1369400.0],["2016-02-05",23.8792,24.023,23.6824,23.8868,902700.0],["2016-02-08",23.8868,24.1063,23.7581,24.1063,842300.0],["2016-02-09",24.0912,24.3863,23.9625,24.235,659700.0],["2016-02-10",24.5303,24.5531,24.2106,24.378,915400.0],["2016-02-11",24.2715,24.3704,23.8757,23.9899,1129600.0],["2016-02-12",24.1573,24.1878,23.7616,24.0279,857900.0],["2016-02-16",24.1193,24.1573,23.6017,23.8986,1100200.0],["2016-02-17",23.9975,24.0127,23.5485,23.6398,976500.0],["2016-02-18",23.7159,23.8833,23.5789,23.8301,1027200.0],["2016-02-19",23.8224,23.8605,23.6931,23.7692,676000.0],["2016-02-22",23.8529,23.9747,23.8224,23.929,410900.0],["2016-02-23",23.8301,24.0584,23.5637,24.0508,855500.0],["2016-02-24",23.655,23.9062,23.4647,23.8377,1058000.0],["2016-02-25",23.8681,24.1117,23.792,24.0964,625800.0],["2016-02-26",24.0584,24.066,23.3277,23.3277,1121800.0],["2016-02-29",23.2668,23.5485,23.2592,23.2668,814900.0],["2016-03-01",23.2897,23.5332,23.1755,23.3277,840300.0],["2016-03-02",23.3125,23.8224,23.2136,23.8148,975800.0],["2016-03-03",23.7539,23.9594,23.4571,23.9366,714800.0],["2016-03-04",23.7768,24.0432,23.5865,24.0203,905600.0],["2016-03-07",23.9518,24.0812,23.8148,23.9214,674000.0],["2016-03-08",23.9975,24.1802,23.8224,24.1345,721000.0],["2016-03-09",24.1421,24.2867,24.0127,24.1726,675100.0],["2016-03-10",24.0508,24.241,23.9138,24.1117,747000.0],["2016-03-11",24.2487,24.3248,24.1041,24.1421,581600.0],["2016-03-14",24.1497,24.1878,23.929,24.0051,800300.0],["2016-03-15",24.0051,24.3095,23.9518,24.1117,496700.0],["2016-03-16",24.0051,24.104,23.7463,24.0888,669900.0],["2016-03-17",24.0051,24.4694,23.9899,24.4542,651800.0],["2016-03-18",24.4313,24.4389,23.9138,23.9747,1694100.0],["2016-03-21",23.9823,24.1117,23.7616,23.9442,792800.0],["2016-03-22",23.8986,24.0356,23.8224,23.9747,758100.0],["2016-03-23",23.9138,24.0279,23.8148,23.8833,652900.0],["2016-03-24",23.8757,24.0127,23.7844,23.9366,753000.0],["2016-03-28",23.9062,24.1497,23.9062,24.0432,517200.0],["2016-03-29",24.066,24.6368,24.0127,24.6064,781400.0],["2016-03-30",24.6673,24.6901,24.3172,24.3172,770700.0],["2016-03-31",24.3552,24.4161,24.203,24.2182,915000.0],["2016-04-01",24.1345,24.3628,24.0888,24.3019,662000.0],["2016-04-04",24.3095,24.4009,24.1345,24.2563,623800.0],["2016-04-05",24.2106,24.3095,23.8605,23.8909,584200.0],["2016-04-06",23.8681,24.0051,23.7463,23.8757,485100.0],["2016-04-07",23.8224,24.0964,23.7768,23.9442,680900.0],["2016-04-08",24.0432,24.1573,23.9899,24.066,690300.0],["2016-04-11",24.1573,24.2182,23.9518,23.9518,534900.0],["2016-04-12",23.929,24.0888,23.8605,23.9899,639200.0],["2016-04-13",24.0127,24.0279,23.6246,23.8529,745200.0],["2016-04-14",23.7235,23.8529,23.655,23.7539,765600.0],["2016-04-15",23.8453,24.3172,23.7539,24.2943,915400.0],["2016-04-18",24.2791,24.515,24.2106,24.4998,954700.0],["2016-04-19",24.5455,24.6292,24.378,24.5379,634500.0],["2016-04-20",24.5531,24.6292,23.9823,24.0051,634600.0],["2016-04-21",23.9214,23.9214,23.069,23.1679,1026400.0],["2016-04-22",23.1451,23.5104,23.1451,23.4647,860400.0],["2016-04-25",23.5028,23.7083,23.4267,23.7083,737000.0],["2016-04-26",23.7692,24.0203,23.6778,23.9671,821200.0],["2016-04-27",24.0508,24.1421,23.7844,24.0964,668300.0],["2016-04-28",23.9062,24.1117,23.8377,23.9747,618500.0],["2016-04-29",23.9062,24.1193,23.7996,24.0964,1367300.0],["2016-05-02",24.1497,24.6216,24.1117,24.6064,1029000.0],["2016-05-03",24.5379,24.7282,24.4389,24.5759,727400.0],["2016-05-04",24.1573,25.0402,24.0888,24.8271,975400.0],["2016-05-05",24.8423,25.0174,24.614,24.6673,895800.0],["2016-05-06",24.6292,24.751,24.2943,24.7282,776500.0],["2016-05-09",24.7586,25.0021,24.6977,24.9641,637700.0],["2016-05-10",25.025,25.063,24.9108,25.0326,623600.0],["2016-05-11",25.077,25.1305,24.7632,24.9622,468600.0],["2016-05-12",24.9622,25.1382,24.8933,25.1306,715600.0],["2016-05-13",25.0999,25.1229,24.8398,25.0081,631800.0],["2016-05-16",24.9392,25.1229,24.8398,25.0923,439200.0],["2016-05-17",25.0387,25.0999,24.1969,24.3576,757500.0],["2016-05-18",24.1357,24.4112,23.7837,23.9062,752400.0],["2016-05-19",23.7761,24.0898,23.5924,24.0898,554000.0],["2016-05-20",24.174,24.2046,23.9291,24.1816,738100.0],["2016-05-23",24.1816,24.2964,24.0286,24.0439,455900.0],["2016-05-24",24.0745,24.3576,24.0056,24.3576,632900.0],["2016-05-25",24.3117,24.4112,24.1051,24.2964,1180800.0],["2016-05-26",24.3883,24.7173,24.3577,24.6867,790600.0],["2016-05-27",24.5413,24.7479,24.5413,24.7326,545800.0],["2016-05-31",24.6791,24.8627,24.6102,24.725,773400.0],["2016-06-01",24.7097,25.1306,24.6867,25.1306,676600.0],["2016-06-02",25.077,25.253,24.8321,25.2453,852200.0],["2016-06-03",25.5132,25.6586,25.3907,25.5285,690400.0],["2016-06-06",25.5285,25.582,25.1918,25.3448,576300.0],["2016-06-07",25.3372,25.5055,25.2759,25.4137,515900.0],["2016-06-08",25.4519,25.6815,25.3601,25.6815,465100.0],["2016-06-09",25.6815,25.9187,25.628,25.9111,364500.0],["2016-06-10",25.8269,26.0488,25.7733,25.8728,429100.0],["2016-06-13",25.9417,26.1789,25.9417,25.9876,685400.0],["2016-06-14",25.9647,26.1483,25.8728,26.1407,421200.0],["2016-06-15",26.1407,26.2554,25.8728,26.0488,476500.0],["2016-06-16",26.0335,26.2401,25.9876,26.2095,571500.0],["2016-06-17",26.1024,26.2095,25.7963,25.8881,1203200.0],["2016-06-20",25.8575,25.8881,25.4902,25.781,1010500.0],["2016-06-21",25.7657,25.9034,25.5973,25.7657,819000.0],["2016-06-22",25.781,25.8346,25.6203,25.628,1452800.0],["2016-06-23",25.6739,25.8805,25.582,25.8805,852400.0],["2016-06-24",25.4213,26.2248,25.3601,26.0795,1180400.0],["2016-06-27",26.0412,26.5156,25.9264,26.4315,883800.0],["2016-06-28",26.4544,26.5539,26.1254,26.5462,923600.0],["2016-06-29",26.7146,26.8753,26.5615,26.6151,787800.0],["2016-06-30",26.7299,27.2885,26.6534,27.2885,1073600.0],["2016-07-01",27.3344,27.4186,26.7222,27.0054,791300.0],["2016-07-05",26.9748,27.3268,26.8906,27.2579,1124600.0],["2016-07-06",27.2579,27.388,26.9136,27.1049,986100.0],["2016-07-07",26.9824,27.036,26.2631,26.3243,909900.0],["2016-07-08",26.2631,26.5003,25.9647,26.485,769300.0],["2016-07-11",26.4621,26.4621,26.1177,26.332,522100.0],["2016-07-12",26.2172,26.3243,25.8728,25.9111,576600.0],["2016-07-13",26.1866,26.2095,26.0106,26.0947,1084900.0],["2016-07-14",26.0259,26.0794,25.9111,26.0182,672400.0],["2016-07-15",26.0794,26.2019,25.9953,26.0412,507300.0],["2016-07-18",26.0412,26.1713,26.0259,26.0565,421800.0],["2016-07-19",26.0948,26.2325,25.9876,26.2325,434700.0],["2016-07-20",26.2478,26.2784,26.1713,26.2401,394100.0],["2016-07-21",26.1636,26.1636,25.9264,26.0871,560000.0],["2016-07-22",26.1101,26.4927,26.1101,26.4468,508600.0],["2016-07-25",26.4697,26.5156,26.2401,26.4008,439300.0],["2016-07-26",26.3549,26.5003,26.2555,26.4085,632000.0],["2016-07-27",26.3932,26.4544,26.0182,26.1789,1234500.0],["2016-07-28",26.1101,26.4008,26.0947,26.3167,475500.0],["2016-07-29",26.2478,26.6763,26.2478,26.508,1232700.0],["2016-08-01",26.4468,26.661,26.3779,26.6228,520600.0],["2016-08-02",26.5462,26.5845,26.2708,26.3243,479700.0],["2016-08-03",26.0641,26.2172,25.6356,25.8805,695900.0],["2016-08-04",25.9417,26.0718,25.7198,25.804,522600.0],["2016-08-05",25.781,25.781,25.3219,25.3448,729800.0],["2016-08-08",25.3219,25.4519,24.9698,25.0311,991000.0],["2016-08-09",25.054,25.1152,24.9086,24.9928,521900.0],["2016-08-10",25.0081,25.077,24.8168,25.0005,761300.0],["2016-08-11",25.0999,25.0999,24.8551,24.9698,623000.0],["2016-08-12",25.1382,25.2147,24.9316,24.9316,259800.0],["2016-08-15",24.9928,25.0234,24.5643,24.5719,468900.0],["2016-08-16",24.6266,24.6266,24.0569,24.0646,681200.0],["2016-08-17",24.0646,24.3494,23.9106,24.2648,884600.0],["2016-08-18",24.2802,24.4726,24.2494,24.4726,642500.0],["2016-08-19",24.3186,24.3956,24.0877,24.2186,596600.0],["2016-08-22",24.234,24.3879,24.1801,24.334,452100.0],["2016-08-23",24.334,24.4957,24.334,24.3571,592800.0],["2016-08-24",24.3187,24.3725,24.0492,24.2494,458700.0],["2016-08-25",24.2494,24.3802,24.1878,24.2032,485400.0],["2016-08-26",24.234,24.3879,23.7413,23.7644,517400.0],["2016-08-29",23.8644,24.08,23.8644,23.8875,637300.0],["2016-08-30",23.9876,24.0954,23.4795,23.5026,700600.0],["2016-08-31",23.5565,23.5796,23.2794,23.4103,1059400.0],["2016-09-01",23.4487,23.5103,23.3179,23.3795,1167700.0],["2016-09-02",23.5411,23.8568,23.5026,23.8491,745600.0],["2016-09-06",23.9183,24.1185,23.8568,23.9491,825300.0],["2016-09-07",23.9414,24.3263,23.7721,23.9645,790900.0],["2016-09-08",23.9029,24.1031,23.8568,23.9337,582700.0],["2016-09-09",23.7567,23.8106,23.01,23.01,948800.0],["2016-09-12",23.0177,23.3025,22.9022,23.2409,776000.0],["2016-09-13",23.1254,23.2178,22.8791,22.8868,929800.0],["2016-09-14",22.9099,23.0946,22.7328,22.8406,917100.0],["2016-09-15",22.8406,23.0792,22.7482,23.0177,473800.0],["2016-09-16",22.933,23.1562,22.8329,23.1485,1275200.0],["2016-09-19",23.2255,23.4949,23.2024,23.4795,422300.0],["2016-09-20",23.595,23.7259,23.5642,23.6104,657500.0],["2016-09-21",23.6104,24.3802,23.6104,24.3648,1090800.0],["2016-09-22",24.4495,24.5881,24.2571,24.3802,1043300.0],["2016-09-23",24.2879,24.3494,24.0569,24.2725,978900.0],["2016-09-26",24.2955,24.3802,24.0954,24.1801,803900.0],["2016-09-27",24.2648,24.4033,23.9953,24.0184,555200.0],["2016-09-28",24.0261,24.1416,23.8952,24.1031,609300.0],["2016-09-29",24.0492,24.0569,23.6643,23.7798,549800.0],["2016-09-30",23.8414,23.9491,23.418,23.4641,1150900.0],["2016-10-03",23.4487,23.5026,23.0792,23.2717,811300.0],["2016-10-04",23.2101,23.2409,22.7713,22.8868,1180100.0],["2016-10-05",23.0023,23.0638,22.625,22.6327,1091500.0],["2016-10-06",22.5019,22.6096,22.2632,22.6019,1274300.0],["2016-10-07",22.7328,22.9176,22.3941,22.4095,711900.0],["2016-10-10",22.4095,22.7174,22.4095,22.6558,537200.0],["2016-10-11",22.5634,22.5711,22.3402,22.4865,860900.0],["2016-10-12",22.5019,22.7713,22.5019,22.7251,600900.0],["2016-10-13",22.7482,23.0638,22.7251,22.9176,469800.0],["2016-10-14",22.7328,23.0177,22.6712,22.7559,698900.0],["2016-10-17",22.7713,23.0022,22.7713,22.856,633700.0],["2016-10-18",22.9561,23.1408,22.7867,23.0407,617400.0],["2016-10-19",23.0023,23.0023,22.702,22.702,640300.0],["2016-10-20",22.7328,22.9176,22.6635,22.7944,658800.0],["2016-10-21",22.6789,22.7482,22.5327,22.7405,609400.0],["2016-10-24",22.9946,22.9946,22.7636,22.8714,642500.0],["2016-10-25",22.8483,23.0177,22.8175,23.0177,847600.0],["2016-10-26",23.0023,23.1023,22.9176,22.9869,625100.0],["2016-10-27",22.9176,23.033,22.8406,23.0253,746400.0],["2016-10-28",23.0253,23.1331,22.8791,22.9638,890200.0],["2016-10-31",23.0561,23.6951,22.9253,23.6335,2936300.0],["2016-11-01",23.5257,23.5488,23.0253,23.0869,898100.0],["2016-11-02",23.4949,23.5796,22.5096,22.933,1058300.0],["2016-11-03",22.8175,22.9869,22.6712,22.7559,895200.0],["2016-11-04",22.8252,22.9715,22.3248,22.3248,980700.0],["2016-11-07",22.4942,22.7251,22.217,22.702,869000.0],["2016-11-08",22.7251,23.0869,22.7251,22.9561,724100.0],["2016-11-09",22.4942,22.702,22.2863,22.5173,988900.0],["2016-11-10",22.4095,22.448,21.5781,22.0708,1274800.0],["2016-11-11",22.0323,22.6096,22.0169,22.4172,852300.0],["2016-11-14",22.3637,22.6504,22.139,22.4412,1540700.0],["2016-11-15",22.5574,22.7357,22.4877,22.7279,933500.0],["2016-11-16",22.6582,22.8442,22.5032,22.8364,989600.0],["2016-11-17",22.7744,23.0301,22.7589,22.9449,639600.0],["2016-11-18",22.9294,23.0689,22.8054,22.8984,748100.0],["2016-11-21",23.0301,23.1231,22.8442,23.1231,644500.0],["2016-11-22",23.1541,23.9135,23.0224,23.8825,1400900.0],["2016-11-23",23.774,23.9678,23.1541,23.1929,706900.0],["2016-11-25",23.2471,23.712,23.2471,23.712,336000.0],["2016-11-28",23.836,24.022,23.836,24.0143,610500.0],["2016-11-29",23.9755,24.2467,23.8748,24.2312,865600.0],["2016-11-30",23.9523,23.9523,23.0301,23.0379,1146300.0],["2016-12-01",23.1154,23.2781,22.7279,22.9604,997000.0],["2016-12-02",23.1696,23.3169,22.9139,23.0456,766600.0],["2016-12-05",22.9372,23.0301,22.6582,23.0224,583400.0],["2016-12-06",23.0379,23.1309,22.7977,22.8829,852900.0],["2016-12-07",22.8907,23.1929,22.8907,23.1386,590800.0],["2016-12-08",23.0611,23.4176,22.7202,23.3866,992400.0],["2016-12-09",23.3711,23.3943,23.1231,23.3246,733000.0],["2016-12-12",23.1464,23.5106,23.1154,23.4951,514400.0],["2016-12-13",23.5803,23.8825,23.5803,23.7198,617800.0],["2016-12-14",23.8748,24.0065,23.0224,23.0534,675900.0],["2016-12-15",22.9294,23.2471,22.8674,23.1541,610800.0],["2016-12-16",23.1774,23.4641,23.1231,23.3323,1947400.0],["2016-12-19",23.4098,23.5338,23.2239,23.4563,540500.0],["2016-12-20",23.4253,23.6423,23.3943,23.4641,558400.0],["2016-12-21",23.4796,23.6191,23.3866,23.3943,403000.0],["2016-12-22",23.2781,23.4563,23.2626,23.4021,375300.0],["2016-12-23",23.4873,23.4873,23.3246,23.4176,214500.0],["2016-12-27",23.3014,23.4408,23.1541,23.3633,436800.0],["2016-12-28",23.3711,23.3788,23.0224,23.0689,360100.0],["2016-12-29",23.1154,23.3168,23.0456,23.3013,377100.0],["2016-12-30",23.3711,23.3788,23.1696,23.2781,919700.0],["2017-01-03",23.2471,23.2549,22.9991,23.2316,769600.0],["2017-01-04",23.2316,23.7508,23.2316,23.6268,822300.0],["2017-01-05",23.6191,23.7043,23.3866,23.5493,425800.0],["2017-01-06",23.4253,23.5493,23.3788,23.4796,661300.0],["2017-01-09",23.5416,23.5416,23.1076,23.2239,743200.0],["2017-01-10",23.1541,23.2161,22.9759,23.1851,558700.0],["2017-01-11",23.2471,23.3866,23.2006,23.3556,572900.0],["2017-01-12",23.3324,23.4176,23.1231,23.3169,348600.0],["2017-01-13",23.2704,23.5028,23.2549,23.4641,372800.0],["2017-01-17",23.5416,23.7973,23.3246,23.6268,601900.0],["2017-01-18",23.5493,23.6268,23.2859,23.3711,624700.0],["2017-01-19",23.2471,23.3633,22.9759,23.0844,831800.0],["2017-01-20",23.0921,23.2006,22.8907,22.9759,800700.0],["2017-01-23",23.0301,23.0999,22.7977,22.8907,678000.0],["2017-01-24",22.9681,23.0224,22.7899,22.9139,545300.0],["2017-01-25",22.9216,23.3246,22.9216,23.2936,615300.0],["2017-01-26",23.2471,23.4563,23.2471,23.3556,503300.0],["2017-01-27",23.4563,23.5416,23.2006,23.3401,454900.0],["2017-01-30",23.2781,23.2936,23.0069,23.1464,549100.0],["2017-01-31",23.1076,23.5726,23.1076,23.5648,854400.0],["2017-02-01",23.3866,23.4331,22.8829,22.9527,712000.0],["2017-02-02",22.9759,23.1774,22.9372,23.1231,768800.0],["2017-02-03",23.1929,23.3788,23.1386,23.2859,581500.0],["2017-02-06",23.2394,23.3401,23.0999,23.1386,413100.0],["2017-02-07",23.1386,23.2394,23.0921,23.2006,467100.0],["2017-02-08",23.2394,23.4021,23.1774,23.3323,433100.0],["2017-02-09",23.3323,23.3866,23.2471,23.3246,319200.0],["2017-02-10",23.3478,23.5416,23.2471,23.5261,323300.0],["2017-02-13",23.5814,23.6282,23.4021,23.4879,357300.0],["2017-02-14",23.4177,23.4645,23.2383,23.2695,345100.0],["2017-02-15",23.1292,23.3319,23.0512,23.3085,380600.0],["2017-02-16",23.3007,23.5191,23.3007,23.4723,414200.0],["2017-02-17",23.4411,23.597,23.3241,23.5736,473400.0],["2017-02-21",23.4879,23.7296,23.4333,23.6906,500700.0],["2017-02-22",23.6906,23.8466,23.5191,23.7608,364900.0],["2017-02-23",23.6828,24.2131,23.597,23.9635,667700.0],["2017-02-24",24.0337,24.3145,23.9869,24.2053,484700.0],["2017-02-27",24.1975,24.486,24.1117,24.4626,777500.0],["2017-02-28",24.486,24.8759,24.486,24.7512,889000.0],["2017-03-01",24.6966,25.0241,24.5172,24.7044,1119300.0],["2017-03-02",24.6732,25.0709,24.6498,24.9617,584500.0],["2017-03-03",24.9617,24.9617,24.4938,24.681,559800.0],["2017-03-06",24.564,24.603,24.447,24.5016,400000.0],["2017-03-07",24.4626,24.564,24.3223,24.3613,302800.0],["2017-03-08",24.1975,24.2287,23.8232,23.9012,405400.0],["2017-03-09",23.8622,23.9792,23.6906,23.7452,442400.0],["2017-03-10",23.9324,24.0649,23.7842,24.0649,493900.0],["2017-03-13",24.2755,24.4548,24.1975,24.3769,697300.0],["2017-03-14",24.3301,24.408,24.2131,24.2443,469400.0],["2017-03-15",24.2989,24.8603,24.2989,24.7278,575400.0],["2017-03-16",24.6342,24.6732,24.2287,24.3223,465600.0],["2017-03-17",24.3535,25.1177,24.3535,25.0085,1973700.0],["2017-03-20",25.0709,25.1333,24.6108,24.7434,486100.0],["2017-03-21",24.7278,24.9383,24.5562,24.8759,655000.0],["2017-03-22",24.8837,25.1177,24.7901,24.9227,482200.0],["2017-03-23",24.8447,25.0397,24.6264,24.6888,516700.0],["2017-03-24",24.7746,24.9071,24.7356,24.8369,437500.0],["2017-03-27",25.0397,25.1255,24.6498,24.8759,689900.0],["2017-03-28",24.8603,25.0787,24.7044,25.0475,607800.0],["2017-03-29",24.9695,25.2034,24.7979,25.1099,891200.0],["2017-03-30",24.9851,25.1099,24.7746,24.9539,445600.0],["2017-03-31",24.9383,25.1956,24.9383,25.0709,614500.0],["2017-04-03",25.0943,25.1489,24.8915,25.0553,651800.0],["2017-04-04",25.0475,25.2814,25.0007,25.18,518900.0],["2017-04-05",25.1333,25.3828,25.0475,25.3438,625700.0],["2017-04-06",25.2814,25.3126,25.0163,25.2346,503100.0],["2017-04-07",25.2424,25.3906,25.1255,25.2346,486400.0],["2017-04-10",25.2814,25.4062,25.1255,25.3672,669500.0],["2017-04-11",25.3516,25.5388,25.2424,25.5388,712200.0],["2017-04-12",25.6323,25.6323,25.3828,25.5778,542100.0],["2017-04-13",25.5856,25.6167,25.3828,25.4998,530200.0],["2017-04-17",25.4998,25.7103,25.4998,25.6869,594500.0],["2017-04-18",25.7103,25.7649,25.5934,25.6713,658500.0],["2017-04-19",25.6791,25.6791,25.4764,25.6089,752100.0],["2017-04-20",25.5855,25.6401,25.336,25.5622,594100.0],["2017-04-21",25.5856,25.9209,25.5856,25.8975,722500.0],["2017-04-24",25.9677,25.9833,25.7025,25.8819,947500.0],["2017-04-25",25.8507,25.9911,25.7883,25.8585,800300.0],["2017-04-26",25.8117,26.0846,25.6089,25.9443,845100.0],["2017-04-27",25.9832,26.2718,25.9755,26.0222,601900.0],["2017-04-28",26.0222,26.0222,25.5544,25.8039,2454700.0],["2017-05-01",25.8195,25.8507,25.531,25.6869,528000.0],["2017-05-02",25.6947,25.8195,25.6245,25.7493,656500.0],["2017-05-03",25.7337,25.7337,25.4608,25.5154,510200.0],["2017-05-04",25.4062,25.4686,24.6108,24.7434,1196400.0],["2017-05-05",24.7668,25.0865,24.7668,25.0787,667500.0],["2017-05-08",25.1099,25.1878,24.8759,24.9461,548700.0],["2017-05-09",24.8447,24.8681,24.3691,24.408,728100.0],["2017-05-10",24.4548,24.7278,24.4314,24.6888,690900.0],["2017-05-11",24.5874,24.7356,24.4002,24.6966,510300.0],["2017-05-12",24.7278,24.8993,24.6576,24.7667,481800.0],["2017-05-15",24.8303,24.995,24.8068,24.9166,665700.0],["2017-05-16",24.9872,24.995,24.7518,24.8068,451700.0],["2017-05-17",24.8068,24.8852,24.5557,24.7832,531800.0],["2017-05-18",24.8695,24.9323,24.5243,24.5949,635500.0],["2017-05-19",24.6499,24.8538,24.4616,24.8538,493200.0],["2017-05-22",24.7754,25.152,24.7126,25.0813,393400.0],["2017-05-23",25.0813,25.2932,25.0578,25.2383,469700.0],["2017-05-24",25.2461,25.5285,25.2461,25.5128,577700.0],["2017-05-25",25.5207,25.7874,25.403,25.7011,536900.0],["2017-05-26",25.7874,25.8031,25.4971,25.5599,470600.0],["2017-05-30",25.4815,25.6697,25.3873,25.5442,457800.0],["2017-05-31",25.5913,25.756,25.5207,25.6462,608200.0],["2017-06-01",25.7874,26.062,25.5364,26.062,801200.0],["2017-06-02",26.1012,26.2503,25.96,26.0542,557700.0],["2017-06-05",25.96,26.1091,25.8502,25.8737,356500.0],["2017-06-06",25.8031,25.96,25.6776,25.7247,466900.0],["2017-06-07",25.6854,25.9208,25.6384,25.8737,443500.0],["2017-06-08",25.756,25.756,25.4501,25.6462,570600.0],["2017-06-09",25.6384,25.8816,25.4815,25.8816,477300.0],["2017-06-12",25.8816,26.2503,25.8816,26.1483,606700.0],["2017-06-13",26.2111,26.4072,26.1169,26.3758,532000.0],["2017-06-14",26.5798,26.823,26.5484,26.6818,544900.0],["2017-06-15",26.6661,26.8779,26.5092,26.8622,386900.0],["2017-06-16",26.7838,26.9956,26.7367,26.9485,1299900.0],["2017-06-19",26.9642,26.9799,26.4072,26.4778,555200.0],["2017-06-20",26.4386,26.5484,26.3758,26.5013,408100.0],["2017-06-21",26.4543,26.4543,26.1797,26.2581,333900.0],["2017-06-22",26.1954,26.3287,26.1326,26.2346,366700.0],["2017-06-23",26.1875,26.3601,26.1326,26.2974,851100.0],["2017-06-26",26.3052,26.6033,26.2268,26.4307,559200.0],["2017-06-27",26.368,26.4543,26.2346,26.3131,766600.0],["2017-06-28",26.415,26.5563,26.2817,26.368,857800.0],["2017-06-29",26.1954,26.2111,25.7717,26.164,1165400.0],["2017-06-30",26.1954,26.3837,26.1169,26.1248,762100.0],["2017-07-03",26.2189,26.266,25.9208,25.9208,636600.0],["2017-07-05",25.9522,26.0306,25.6462,25.7874,797300.0],["2017-07-06",25.6462,25.7639,25.5442,25.5913,430700.0],["2017-07-07",25.5834,25.8188,25.5364,25.7247,364500.0],["2017-07-10",25.7325,25.8188,25.5991,25.607,554200.0],["2017-07-11",25.607,25.6541,25.3402,25.4501,642200.0],["2017-07-12",25.7011,25.9129,25.6384,25.6619,569100.0],["2017-07-13",25.6619,25.6697,25.4187,25.4736,626400.0],["2017-07-14",25.6148,25.811,25.5599,25.5599,382000.0],["2017-07-17",25.5991,25.7168,25.4815,25.6305,505500.0],["2017-07-18",25.6776,25.8659,25.5442,25.7874,664300.0],["2017-07-19",25.8267,25.8816,25.6541,25.8737,346300.0],["2017-07-20",25.9208,26.2111,25.9208,26.1248,306600.0],["2017-07-21",26.1561,26.4229,26.1169,26.4229,297500.0],["2017-07-24",26.4229,26.4229,26.0385,26.0542,408100.0],["2017-07-25",26.0777,26.2032,25.9522,26.164,864100.0],["2017-07-26",26.1091,26.3209,26.062,26.2268,520100.0],["2017-07-27",26.2425,26.2581,25.9836,26.1562,469300.0],["2017-07-28",26.1169,26.2503,26.0228,26.2111,393000.0],["2017-07-31",26.2032,26.2503,25.9914,26.1875,692000.0],["2017-08-01",26.2111,26.4464,26.062,26.4072,439300.0],["2017-08-02",26.3837,26.415,26.1797,26.3444,418700.0],["2017-08-03",26.4935,26.5327,25.9992,26.3523,647200.0],["2017-08-04",26.2503,26.5798,26.2346,26.4464,482500.0],["2017-08-07",26.4543,26.7132,26.4072,26.6504,460400.0],["2017-08-08",26.6426,26.9171,26.619,26.8544,429300.0],["2017-08-09",26.7916,26.9093,26.721,26.8701,349900.0],["2017-08-10",26.7681,26.8465,26.5406,26.6269,505400.0],["2017-08-11",26.4543,26.5563,26.2189,26.3601,519100.0],["2017-08-14",26.5061,26.6798,26.372,26.6009,436800.0],["2017-08-15",26.4588,26.7193,26.372,26.664,223600.0],["2017-08-16",26.6877,26.8377,26.664,26.6956,357300.0],["2017-08-17",26.6877,26.7509,26.5062,26.5062,349800.0],["2017-08-18",26.4588,26.6403,26.3088,26.4904,364000.0],["2017-08-21",26.5219,26.6798,26.4667,26.6482,316800.0],["2017-08-22",26.6798,26.6956,26.5141,26.6325,316100.0],["2017-08-23",26.6246,26.7193,26.4904,26.6956,396000.0],["2017-08-24",26.7587,26.8535,26.6009,26.814,284500.0],["2017-08-25",26.8693,27.0034,26.7035,26.8377,347000.0],["2017-08-28",26.8771,26.9877,26.6877,26.7351,385100.0],["2017-08-29",26.7982,26.8851,26.5772,26.593,269400.0],["2017-08-30",26.5535,26.5851,26.3562,26.3878,273200.0],["2017-08-31",26.3956,26.4825,26.293,26.3641,487500.0],["2017-09-01",26.4746,26.4904,26.3009,26.4667,429800.0],["2017-09-05",26.4983,26.5456,26.2694,26.4509,400400.0],["2017-09-06",26.5219,26.5614,26.3877,26.5377,322800.0],["2017-09-07",26.5851,26.7824,26.5219,26.7666,456000.0],["2017-09-08",26.743,26.964,26.5772,26.9482,437900.0],["2017-09-11",26.9482,27.3587,26.9482,27.3271,367000.0],["2017-09-12",27.3192,27.335,26.6561,26.743,315000.0],["2017-09-13",26.7114,26.8614,26.593,26.6009,427600.0],["2017-09-14",26.5851,26.7903,26.4351,26.7824,422800.0],["2017-09-15",26.7824,26.885,26.6403,26.8456,792300.0],["2017-09-18",26.8298,26.8456,26.5377,26.6719,392800.0],["2017-09-19",26.6719,26.7666,26.5693,26.6403,517800.0],["2017-09-20",26.6956,26.8614,26.4509,26.6246,604800.0],["2017-09-21",26.6088,26.6719,26.3957,26.4351,404800.0],["2017-09-22",26.5298,26.6798,26.3956,26.6403,595700.0],["2017-09-25",26.6088,26.7587,26.5298,26.7193,429500.0],["2017-09-26",26.6561,26.8219,26.5693,26.5851,385700.0],["2017-09-27",26.4825,26.6482,25.9063,26.1983,613400.0],["2017-09-28",26.1194,26.2457,25.9063,26.2457,369300.0],["2017-09-29",26.2299,26.2851,26.0641,26.1983,615500.0],["2017-10-02",26.1904,26.6009,26.1431,26.5456,481500.0],["2017-10-03",26.5219,26.6719,26.3483,26.6561,396800.0],["2017-10-04",26.664,27.0113,26.5535,26.964,397400.0],["2017-10-05",27.0192,27.0903,26.8929,27.0745,282600.0],["2017-10-06",26.9956,27.1534,26.9008,27.035,271500.0],["2017-10-09",27.1376,27.2324,27.035,27.0666,279900.0],["2017-10-10",27.1534,27.3271,27.0666,27.3034,261600.0],["2017-10-11",27.2797,27.5086,27.2797,27.3902,374200.0],["2017-10-12",27.3902,27.627,27.3823,27.5481,336100.0],["2017-10-13",27.627,27.7454,27.4376,27.4771,359800.0],["2017-10-16",27.4771,27.5955,27.3034,27.5481,375400.0],["2017-10-17",27.5086,27.8323,27.5086,27.8323,264200.0],["2017-10-18",27.6665,27.9664,27.6428,27.8638,456300.0],["2017-10-19",28.1796,28.4637,28.1796,28.44,552700.0],["2017-10-20",28.5427,28.6295,28.2822,28.4321,580700.0],["2017-10-23",28.4164,28.4558,28.1717,28.3216,399000.0],["2017-10-24",28.3138,28.3138,27.7139,27.7928,557000.0],["2017-10-25",27.7296,27.9585,27.1061,27.9033,793700.0],["2017-10-26",28.0296,28.219,27.8954,27.998,424000.0],["2017-10-27",28.0217,28.1796,27.8402,28.1164,389600.0],["2017-10-30",28.0691,28.1006,27.8717,27.9585,493500.0],["2017-10-31",27.8559,28.0454,27.8165,28.0059,1705200.0],["2017-11-01",28.2032,28.2901,27.7849,27.9664,492600.0],["2017-11-02",28.1401,28.4795,28.0296,28.3611,546900.0],["2017-11-03",28.3138,28.5742,28.2822,28.44,597900.0],["2017-11-06",28.4243,28.6216,28.3611,28.4795,588300.0],["2017-11-07",28.4716,28.6769,28.4322,28.6374,389300.0],["2017-11-08",28.6137,28.89,28.5506,28.8584,514000.0],["2017-11-09",28.811,28.9058,28.5111,28.5505,568200.0],["2017-11-10",28.4953,28.5506,28.3769,28.4006,390900.0],["2017-11-13",28.369,28.8268,28.2427,28.7637,668600.0],["2017-11-14",28.7874,29.3004,28.7637,29.2768,651300.0],["2017-11-15",29.3794,29.4425,28.9689,28.9847,544900.0],["2017-11-16",29.0125,29.1395,28.822,29.0601,406400.0],["2017-11-17",28.9172,29.0363,28.6473,28.8696,398700.0],["2017-11-20",28.9331,28.9569,28.6394,28.7585,468800.0],["2017-11-21",28.8061,28.949,28.7902,28.9331,323500.0],["2017-11-22",28.9251,29.0442,28.7664,29.0045,327500.0],["2017-11-24",29.0284,29.2109,28.9649,29.0284,153800.0],["2017-11-27",29.0522,29.195,28.9966,29.0839,369200.0],["2017-11-28",29.1077,29.2268,29.0522,29.203,318700.0],["2017-11-29",29.1554,29.7983,29.1554,29.7189,487600.0],["2017-11-30",29.7031,30.1952,29.6316,30.1555,531800.0],["2017-12-01",30.219,30.3222,29.6475,29.965,575800.0],["2017-12-04",30.0365,30.3063,29.7189,29.9015,1080000.0],["2017-12-05",29.8856,29.8856,29.5999,29.6872,685700.0],["2017-12-06",29.7189,29.9253,29.711,29.8698,475400.0],["2017-12-07",29.8539,30.1079,29.7824,30.0285,790300.0],["2017-12-08",30.092,30.3143,29.8459,30.3063,674300.0],["2017-12-11",29.965,30.3063,29.8459,30.2666,767200.0],["2017-12-12",30.1952,30.1952,29.584,29.584,636200.0],["2017-12-13",29.6475,30.0126,29.5443,29.838,557100.0],["2017-12-14",29.8459,30.0841,29.5761,29.8063,583300.0],["2017-12-15",29.9968,30.4968,29.8936,30.2746,1536000.0],["2017-12-18",30.3619,30.5127,30.0444,30.1873,453600.0],["2017-12-19",30.2508,30.2508,29.7983,29.838,513900.0],["2017-12-20",29.8459,30.219,29.7904,29.9729,465700.0],["2017-12-21",29.9174,30.5683,29.9174,30.4254,801800.0],["2017-12-22",30.4413,30.608,30.3302,30.5762,460800.0],["2017-12-26",30.727,31.2509,30.727,30.7985,604500.0],["2017-12-27",30.8223,31.37,30.8223,31.0207,615200.0],["2017-12-28",31.1477,31.243,30.8779,31.2192,425400.0],["2017-12-29",31.3065,31.3938,31.1001,31.1398,497700.0],["2018-01-02",31.0763,31.2588,30.5603,30.6794,836500.0],["2018-01-03",30.7032,30.8382,30.2349,30.3698,661200.0],["2018-01-04",30.3222,30.5603,30.0285,30.0682,592000.0],["2018-01-05",30.1158,30.2508,29.6475,29.9333,986700.0],["2018-01-08",29.9253,30.0285,29.8062,29.9333,783900.0],["2018-01-09",30.0047,30.0206,29.5284,29.6713,608900.0],["2018-01-10",29.5364,29.5681,29.0522,29.1554,788000.0],["2018-01-11",29.0998,29.1474,28.7982,28.8696,632800.0],["2018-01-12",28.8061,28.8061,27.8298,27.8774,1311600.0],["2018-01-16",27.7821,28.5759,27.5361,28.0838,1195100.0],["2018-01-17",28.306,28.4092,28.1076,28.2425,764100.0],["2018-01-18",28.187,28.3219,27.9329,28.0917,640600.0],["2018-01-19",28.1234,28.4727,28.0679,28.3536,580600.0],["2018-01-22",28.4965,28.6791,28.306,28.3298,647200.0],["2018-01-23",28.3775,28.8458,28.3457,28.4886,1131200.0],["2018-01-24",28.568,28.7823,28.4727,28.6632,785700.0],["2018-01-25",28.7108,28.9331,28.56,28.9172,1043400.0],["2018-01-26",28.9569,29.1474,28.695,29.1236,626500.0],["2018-01-29",28.9966,29.0363,28.6632,28.8458,796200.0],["2018-01-30",28.7267,29.1157,28.7029,28.8458,781700.0],["2018-01-31",28.9331,28.9331,28.5442,28.7426,2074500.0],["2018-02-01",28.7426,28.8061,28.1631,28.2028,723200.0],["2018-02-02",28.0679,28.2822,27.9726,28.0282,690400.0],["2018-02-05",27.925,28.2108,27.1947,27.2185,979700.0],["2018-02-06",26.9407,27.155,26.3216,27.0122,1234800.0],["2018-02-07",27.0122,27.4726,26.8852,27.036,700700.0],["2018-02-08",26.9804,27.163,26.2978,26.2978,660600.0],["2018-02-09",26.4486,26.9645,26.1946,26.7502,1022700.0],["2018-02-12",26.8137,27.036,26.5121,26.8852,736300.0],["2018-02-13",26.8217,27.1471,26.5677,27.0598,386500.0],["2018-02-14",26.8772,27.2344,26.7661,27.155,521100.0],["2018-02-15",27.2149,27.4864,27.0632,27.4785,473200.0],["2018-02-16",27.4465,27.9736,27.4465,27.8458,510400.0],["2018-02-20",27.6941,27.8458,27.4785,27.5583,482600.0],["2018-02-21",27.5424,27.8298,27.2229,27.2229,589700.0],["2018-02-22",27.2549,27.4944,27.0472,27.191,391200.0],["2018-02-23",27.2868,27.9496,27.2628,27.9496,396700.0],["2018-02-26",27.75,28.0934,27.726,27.9496,709000.0],["2018-02-27",28.0295,28.2131,27.5423,27.5583,747700.0],["2018-02-28",27.1191,27.9097,26.7757,27.3028,813700.0],["2018-03-01",27.3267,27.4705,26.5681,26.8795,1177200.0],["2018-03-02",26.8077,26.9913,25.8494,25.9532,1074900.0],["2018-03-05",25.8494,26.8716,25.8494,26.8077,1355900.0],["2018-03-06",26.7757,26.7757,26.2886,26.5122,763600.0],["2018-03-07",26.3844,26.7757,26.2966,26.6959,749000.0],["2018-03-08",26.6799,26.8636,26.4883,26.7677,703800.0],["2018-03-09",26.7997,27.0153,26.6879,26.8396,430900.0],["2018-03-12",26.8236,27.3906,26.8157,27.2149,784900.0],["2018-03-13",27.2389,27.4146,26.7198,26.8396,560000.0],["2018-03-14",26.9035,27.183,26.7039,26.9195,514500.0],["2018-03-15",26.8875,27.167,26.7278,26.7278,705900.0],["2018-03-16",26.7278,27.175,26.7278,27.0792,1845500.0],["2018-03-19",27.1191,27.2389,26.7997,26.9514,430300.0],["2018-03-20",26.8955,27.1031,26.8476,27.0233,457200.0],["2018-03-21",27.0392,27.191,26.7118,26.8476,448700.0],["2018-03-22",26.8556,27.1431,26.5601,26.5601,515700.0],["2018-03-23",26.648,26.8396,26.0091,26.0251,676200.0],["2018-03-26",26.1608,26.4244,26.073,26.3685,841000.0],["2018-03-27",26.3525,26.9993,26.1688,26.624,584200.0],["2018-03-28",26.64,26.9195,26.608,26.8236,628000.0],["2018-03-29",26.8636,27.2788,26.8636,27.199,696800.0],["2018-04-02",27.1511,27.2708,26.4882,26.6639,502200.0],["2018-04-03",26.6719,27.0073,26.4723,26.8556,737200.0],["2018-04-04",26.7118,26.9993,26.5921,26.8795,380700.0],["2018-04-05",26.8795,27.1511,26.5521,27.1271,281200.0],["2018-04-06",27.1111,27.2229,26.7677,26.9035,605200.0],["2018-04-09",26.9514,27.1351,26.7518,26.9993,354800.0],["2018-04-10",27.1031,27.1031,26.8316,26.8955,401400.0],["2018-04-11",26.8396,26.9754,26.7039,26.8396,432500.0],["2018-04-12",26.8077,26.8556,26.4883,26.608,514000.0],["2018-04-13",26.6959,26.8236,26.5521,26.6799,457500.0],["2018-04-16",26.8556,27.2229,26.8236,27.1031,410200.0],["2018-04-17",27.1511,27.7021,27.1111,27.5823,499200.0],["2018-04-18",27.5903,27.742,27.4545,27.4625,544000.0],["2018-04-19",27.3427,27.4625,27.191,27.3587,441600.0],["2018-04-20",27.3347,27.3906,27.0472,27.2948,662600.0],["2018-04-23",27.3028,27.5184,27.191,27.4864,317800.0],["2018-04-24",27.5344,27.8218,27.4545,27.6302,369000.0],["2018-04-25",27.5743,27.7819,27.4545,27.5663,407900.0],["2018-04-26",26.8955,27.8937,26.8955,27.7819,438300.0],["2018-04-27",27.726,28.0614,27.6781,27.9576,451100.0],["2018-04-30",27.9975,28.277,27.9895,28.0694,1037800.0],["2018-05-01",28.0375,28.4287,27.9416,28.3409,619500.0],["2018-05-02",28.2291,28.3728,27.8538,28.1333,527000.0],["2018-05-03",28.0694,28.2531,27.6302,28.0934,445300.0],["2018-05-04",28.0694,28.4287,27.9895,28.3249,391500.0],["2018-05-07",28.3329,28.3649,28.1652,28.2371,429700.0],["2018-05-08",28.0933,28.2291,27.5743,27.6541,532900.0],["2018-05-09",27.9336,27.9336,27.207,27.2948,566400.0],["2018-05-10",27.4146,27.6542,27.2948,27.6462,372600.0],["2018-05-11",27.718,27.8298,27.5264,27.718,455800.0],["2018-05-14",27.758,27.8139,27.2948,27.3507,310000.0],["2018-05-15",27.2788,27.2788,26.7278,26.8716,480100.0],["2018-05-16",26.9035,26.9674,26.5441,26.648,391200.0],["2018-05-17",26.5957,26.7323,26.427,26.652,404600.0],["2018-05-18",26.6439,26.8689,26.6038,26.7886,518400.0],["2018-05-21",26.8046,27.1341,26.7163,27.0457,435300.0],["2018-05-22",27.1341,27.343,27.0537,27.126,385200.0],["2018-05-23",27.1341,27.3912,27.118,27.335,265200.0],["2018-05-24",27.3992,27.7608,27.2948,27.7528,344700.0],["2018-05-25",27.7688,27.9938,27.6965,27.9777,389900.0],["2018-05-29",27.9456,28.4036,27.8813,28.259,405100.0],["2018-05-30",28.259,28.8053,28.2509,28.6768,616000.0],["2018-05-31",28.5563,28.6045,27.8813,27.8813,602400.0],["2018-06-01",28.1867,28.1947,27.6242,27.8894,715000.0],["2018-06-04",27.9295,28.0581,27.568,27.6563,533300.0],["2018-06-05",27.6805,27.7447,27.2225,27.3189,503600.0],["2018-06-06",27.3189,27.4233,26.7404,27.0778,745100.0],["2018-06-07",27.1019,27.3028,26.9814,27.118,380900.0],["2018-06-08",27.1823,27.2787,27.0296,27.1019,591300.0],["2018-06-11",27.126,27.126,26.5395,26.6198,720200.0],["2018-06-12",26.6198,26.9814,26.6198,26.9573,560000.0],["2018-06-13",26.9894,27.0939,26.5957,26.6279,554800.0],["2018-06-14",26.6761,26.8207,26.5716,26.7404,704600.0],["2018-06-15",26.7323,26.9252,26.4431,26.9252,1590500.0],["2018-06-18",26.9493,27.2305,26.9171,27.2064,706500.0],["2018-06-19",27.1742,27.5599,27.1742,27.4876,669300.0],["2018-06-20",27.5197,27.6162,27.4073,27.5278,458600.0],["2018-06-21",27.5037,27.5599,27.2546,27.335,315400.0],["2018-06-22",27.4233,27.6965,27.3108,27.6162,693600.0],["2018-06-25",27.7126,28.275,27.6804,28.1947,687500.0],["2018-06-26",28.0661,28.4277,28.0018,28.2349,751900.0],["2018-06-27",28.1867,28.3956,28.0661,28.2992,601000.0],["2018-06-28",28.2992,28.5482,28.2429,28.3393,435100.0],["2018-06-29",28.3313,28.5161,28.1465,28.267,745000.0],["2018-07-02",28.2027,28.6045,28.1465,28.4759,512600.0],["2018-07-03",28.492,28.9901,28.4116,28.8536,398600.0],["2018-07-05",28.8616,29.1027,28.6447,29.0946,458100.0],["2018-07-06",29.1267,29.5767,29.0625,29.4964,509600.0],["2018-07-09",29.4883,29.5044,28.4438,28.4759,626600.0],["2018-07-10",28.5161,28.9259,28.2188,28.8214,619400.0],["2018-07-11",28.8616,29.1187,28.7732,29.0464,481200.0],["2018-07-12",29.0946,29.1267,28.8053,29.0866,403700.0],["2018-07-13",29.0866,29.2392,29.0143,29.2232,403000.0],["2018-07-16",29.2553,29.2633,28.9982,29.191,354600.0],["2018-07-17",29.2553,29.3196,29.1107,29.2553,291000.0],["2018-07-18",29.1991,29.2714,28.9339,29.175,386100.0],["2018-07-19",29.1428,29.5847,29.1428,29.4803,344400.0],["2018-07-20",29.4803,29.5285,29.1509,29.2714,461800.0],["2018-07-23",29.3196,29.408,29.1589,29.3276,398900.0],["2018-07-24",29.2553,29.4401,28.9821,29.3919,403500.0],["2018-07-25",29.5365,29.5526,29.2553,29.408,470500.0],["2018-07-26",29.5687,29.8017,29.5365,29.7856,473100.0],["2018-07-27",29.7615,29.866,29.5124,29.5847,404000.0],["2018-07-30",29.5446,29.6571,29.3196,29.3598,453700.0],["2018-07-31",29.5205,29.7535,29.3598,29.6812,944400.0],["2018-08-01",29.5687,29.641,28.9741,29.1509,507800.0],["2018-08-02",29.1589,29.6651,28.958,29.4883,583300.0],["2018-08-03",29.4401,29.8258,29.3517,29.6731,601600.0],["2018-08-06",29.7213,30.0508,29.7213,30.0508,424600.0],["2018-08-07",30.0508,30.0829,29.8097,29.9383,495600.0],["2018-08-08",29.8579,30.0026,29.7374,29.8981,399900.0],["2018-08-09",29.9061,30.115,29.7936,30.0749,324600.0],["2018-08-10",30.099,30.324,29.9463,29.9463,315100.0],["2018-08-13",29.9383,30.0026,29.7696,29.8097,283400.0],["2018-08-14",29.9543,30.0909,29.8097,29.9142,331000.0],["2018-08-15",29.9222,30.1793,29.8258,30.1311,341000.0],["2018-08-16",30.1465,30.3647,30.0091,30.3485,327600.0],["2018-08-17",30.2919,30.6233,30.2596,30.4778,484800.0],["2018-08-20",30.7203,30.9062,30.4536,30.6314,502100.0],["2018-08-21",30.494,30.7122,30.4374,30.5829,544500.0],["2018-08-22",30.6476,30.7688,30.3404,30.4293,380300.0],["2018-08-23",30.4374,30.6233,30.3081,30.3889,258800.0],["2018-08-24",30.397,30.5344,30.2515,30.494,265700.0],["2018-08-27",30.5102,30.6395,30.1222,30.2111,319700.0],["2018-08-28",30.1869,30.2354,29.807,29.8313,597400.0],["2018-08-29",29.9525,30.195,29.8636,30.0091,748600.0],["2018-08-30",30.0656,30.203,29.9444,30.0495,377200.0],["2018-08-31",30.0495,30.203,29.8636,30.0495,406500.0],["2018-09-04",30.1546,30.4132,30.0091,30.397,479800.0],["2018-09-05",30.3809,30.6072,30.2596,30.5102,522300.0],["2018-09-06",30.5021,30.6314,30.3809,30.4698,434700.0],["2018-09-07",30.3081,30.4859,30.1788,30.2192,328200.0],["2018-09-10",30.3162,30.4778,30.0818,30.3809,351100.0],["2018-09-11",30.3324,30.5506,30.2434,30.2919,379300.0],["2018-09-12",30.3081,30.5182,30.195,30.3,319000.0],["2018-09-13",30.2515,30.5829,30.2192,30.5748,334900.0],["2018-09-14",30.4455,30.793,30.3485,30.7284,560300.0],["2018-09-17",30.6395,30.7526,30.4213,30.5667,430400.0],["2018-09-18",30.5748,30.591,30.2919,30.4293,465000.0],["2018-09-19",30.4617,30.4698,29.6535,29.7909,381400.0],["2018-09-20",29.7666,30.0172,29.6211,30.001,435200.0],["2018-09-21",29.9444,30.3081,29.9283,30.0737,975400.0],["2018-09-24",30.0656,30.0818,29.8393,29.9363,479700.0],["2018-09-25",29.8555,29.8959,29.4999,29.5565,313200.0],["2018-09-26",29.613,29.6615,29.2332,29.2574,433200.0],["2018-09-27",29.4029,29.7019,29.3382,29.5161,529100.0],["2018-09-28",29.5403,29.8636,29.5403,29.8232,505600.0],["2018-10-01",29.7828,29.7828,29.2494,29.6131,547200.0],["2018-10-02",29.6535,29.8717,29.5484,29.8232,353900.0],["2018-10-03",29.8555,30.0495,29.4272,29.6535,304900.0],["2018-10-04",29.5646,29.7343,29.4272,29.6939,405600.0],["2018-10-05",29.6939,30.0818,29.6939,29.9363,211300.0],["2018-10-08",29.9525,30.3889,29.9525,30.2839,300400.0],["2018-10-09",30.2839,30.5344,30.2111,30.4859,565000.0],["2018-10-10",30.4455,30.8981,30.3243,30.3404,463700.0],["2018-10-11",30.3404,30.3485,29.4676,29.4757,635700.0],["2018-10-12",29.4999,29.6373,29.0715,29.3787,589800.0],["2018-10-15",29.3867,29.5646,29.2817,29.3948,379600.0],["2018-10-16",29.3948,30.0899,29.2655,29.9929,352900.0],["2018-10-17",29.9282,30.1384,29.8313,30.0091,305000.0],["2018-10-18",30.0333,30.1869,29.9606,30.0899,385200.0],["2018-10-19",30.1546,30.6314,30.0576,30.4859,586700.0],["2018-10-22",30.494,30.7526,30.4213,30.6152,619600.0],["2018-10-23",28.5543,28.7321,27.5683,28.2957,3280000.0],["2018-10-24",28.2068,28.9099,28.0613,28.522,1720100.0],["2018-10-25",28.4735,28.4735,27.447,27.5844,1110600.0],["2018-10-26",27.6087,27.7057,26.655,26.8409,1086000.0],["2018-10-29",27.1884,27.3016,26.558,26.7924,877900.0],["2018-10-30",26.9217,26.954,26.4529,26.6954,739700.0],["2018-10-31",26.6469,26.752,26.0407,26.2913,1892900.0],["2018-11-01",26.4287,26.558,26.0892,26.4044,917500.0],["2018-11-02",26.5418,26.6146,25.9599,26.6065,1011600.0],["2018-11-05",26.5903,26.9298,26.5661,26.6954,940700.0],["2018-11-06",27.0753,27.0995,26.0892,26.3398,878700.0],["2018-11-07",26.5014,26.9702,26.5014,26.7924,878100.0],["2018-11-08",26.9217,27.0187,26.0326,26.162,938200.0],["2018-11-09",26.0569,26.8247,25.968,26.7762,950500.0],["2018-11-12",26.7681,27.1399,26.6226,26.6954,700500.0],["2018-11-13",26.7843,26.9379,26.5984,26.7035,568500.0],["2018-11-14",26.6954,26.7277,26.2832,26.3398,648700.0],["2018-11-15",26.2983,26.819,26.1111,26.8109,439100.0],["2018-11-16",26.9329,27.2584,26.7214,26.9085,1652400.0],["2018-11-19",27.4618,27.5839,26.9411,27.413,877900.0],["2018-11-20",27.413,27.8931,27.413,27.5758,1039500.0],["2018-11-21",27.4537,27.6246,27.2666,27.3805,473900.0],["2018-11-23",27.291,27.8687,27.1852,27.7304,259700.0],["2018-11-26",27.7466,27.8931,27.6246,27.8117,510900.0],["2018-11-27",27.8117,27.9501,27.6571,27.8199,423400.0],["2018-11-28",27.8117,28.0558,27.7466,27.885,648600.0],["2018-11-29",27.8361,27.9582,27.4293,27.5107,694000.0],["2018-11-30",27.5513,27.9256,27.291,27.9012,1339700.0],["2018-12-03",27.8036,27.8036,27.3154,27.7141,901700.0],["2018-12-04",27.828,28.3081,27.7466,27.8687,895100.0],["2018-12-06",28.1453,28.5196,28.064,28.4952,1467100.0],["2018-12-07",28.3976,28.8532,28.3976,28.7963,797600.0],["2018-12-10",28.8207,28.8614,28.3081,28.6661,616300.0],["2018-12-11",28.78,28.8532,28.4952,28.6336,584700.0],["2018-12-12",28.7637,29.0078,28.658,28.7637,764200.0],["2018-12-13",28.837,29.2601,28.7881,29.1218,486600.0],["2018-12-14",29.0648,29.1624,28.9183,29.1136,389200.0],["2018-12-17",29.2031,29.2031,28.0314,28.1453,852900.0],["2018-12-18",28.2348,28.2837,27.8768,27.9338,924600.0],["2018-12-19",27.9826,28.2104,27.6978,27.9419,621800.0],["2018-12-20",27.9256,28.3976,27.5513,28.0884,1169700.0],["2018-12-21",27.9989,28.6661,27.5513,27.5595,1927100.0],["2018-12-24",27.4781,27.5758,26.225,26.3471,512600.0],["2018-12-26",26.5261,27.0143,26.1681,26.9736,838500.0],["2018-12-27",26.7865,27.2584,26.3878,27.2584,886000.0],["2018-12-28",27.3398,27.6815,27.2015,27.5188,837000.0],["2018-12-31",27.5432,27.885,27.3398,27.8199,928100.0],["2019-01-02",27.6653,27.6653,26.6075,26.7133,995100.0],["2019-01-03",26.7377,27.2421,26.7214,27.0062,670600.0],["2019-01-04",26.9004,27.4293,26.876,27.2177,934700.0],["2019-01-07",27.1364,27.3967,26.9085,26.9818,544500.0],["2019-01-08",26.9736,27.3398,26.9736,27.3072,565500.0],["2019-01-09",27.2177,27.3561,26.9411,26.9655,433000.0],["2019-01-10",27.0387,27.6327,26.998,27.6083,496900.0],["2019-01-11",27.5513,27.7548,27.47,27.592,382200.0],["2019-01-14",27.5269,27.5676,27.1445,27.2828,806000.0],["2019-01-15",27.2991,27.8605,27.2991,27.6246,635500.0],["2019-01-16",27.4944,27.8606,27.4944,27.6409,688400.0],["2019-01-17",27.5432,27.9338,27.5025,27.8036,906000.0],["2019-01-18",27.7955,27.9907,27.5758,27.7304,853000.0],["2019-01-22",27.7304,27.9582,27.4374,27.6327,650900.0],["2019-01-23",27.6083,28.1616,27.6002,28.0965,559700.0],["2019-01-24",28.0965,28.2755,27.9338,28.1698,437000.0],["2019-01-25",28.1047,28.186,27.771,27.828,439100.0],["2019-01-28",27.7955,27.9256,27.5676,27.6815,552400.0],["2019-01-29",27.8606,28.0314,27.5676,27.5676,482600.0],["2019-01-30",27.5676,28.1209,27.5188,27.9256,806600.0],["2019-01-31",28.0477,28.601,27.9256,28.5196,3448400.0],["2019-02-01",28.4789,28.4952,27.8931,28.2267,1053300.0],["2019-02-04",28.1616,28.4301,27.8361,28.4139,565600.0],["2019-02-05",28.4057,28.6498,28.2511,28.5603,551800.0],["2019-02-06",28.5522,28.601,28.3894,28.5359,433600.0],["2019-02-07",28.5196,29.0567,28.4301,29.016,469100.0],["2019-02-08",29.016,29.3333,28.9427,29.317,545000.0],["2019-02-11",29.3496,29.5042,29.138,29.3252,540200.0],["2019-02-12",29.4391,29.5205,29.2031,29.2194,525700.0],["2019-02-13",29.1869,29.3089,29.0485,29.1787,485300.0],["2019-02-14",29.2516,29.4071,29.137,29.1861,636800.0],["2019-02-15",29.2516,29.4235,29.0715,29.1615,886700.0],["2019-02-19",29.0715,29.2352,28.7276,29.0797,1007600.0],["2019-02-20",28.9896,29.1124,28.5066,29.0551,949300.0],["2019-02-21",28.9569,29.4563,28.8341,29.358,556200.0],["2019-02-22",29.4562,29.7755,29.3498,29.7592,603700.0],["2019-02-25",29.71,29.7919,29.4071,29.6609,551100.0],["2019-02-26",29.6773,29.7182,29.3498,29.3744,520100.0],["2019-02-27",29.227,29.5954,29.1615,29.5381,532600.0],["2019-02-28",29.5381,29.6282,29.3007,29.4235,632200.0],["2019-03-01",29.4235,29.5709,29.3007,29.4726,536900.0],["2019-03-04",29.5709,29.7755,29.2925,29.751,601900.0],["2019-03-05",29.7592,29.8001,29.3007,29.3662,500400.0],["2019-03-06",29.3989,29.4153,28.8177,28.8259,750300.0],["2019-03-07",28.9405,29.1533,28.8996,28.965,983100.0],["2019-03-08",29.0387,29.137,28.8668,29.1206,423800.0],["2019-03-11",29.1124,29.4071,28.9405,29.3171,531000.0],["2019-03-12",29.3744,29.5299,29.2352,29.2761,424600.0],["2019-03-13",29.1943,29.2598,28.9487,29.1206,751800.0],["2019-03-14",29.0878,29.3908,28.9896,29.0387,585800.0],["2019-03-15",29.1697,29.4644,29.0715,29.4399,1429100.0],["2019-03-18",29.4481,29.6773,29.2843,29.4726,892700.0],["2019-03-19",29.5791,29.8165,29.4317,29.5709,1305400.0],["2019-03-20",29.5872,29.882,29.3744,29.6446,613200.0],["2019-03-21",29.6445,30.2667,29.6282,30.1931,708700.0],["2019-03-22",30.234,30.5206,30.1685,30.3896,882700.0],["2019-03-25",30.3732,30.5779,30.1685,30.496,478000.0],["2019-03-26",30.496,30.758,30.4223,30.717,628300.0],["2019-03-27",30.7416,30.8071,30.5369,30.6188,993200.0],["2019-03-28",30.6515,30.7088,30.1849,30.2831,1324700.0],["2019-03-29",30.3895,30.3895,29.7428,29.8328,2207700.0],["2019-04-01",29.8656,29.9393,29.4153,29.5545,1015000.0],["2019-04-02",29.5954,29.7592,29.5136,29.7264,586000.0],["2019-04-03",29.7264,29.9966,29.5217,29.7919,413000.0],["2019-04-04",29.8983,29.9229,29.62,29.7428,467000.0],["2019-04-05",29.6609,30.103,29.62,30.0948,443500.0],["2019-04-08",29.9884,30.0948,29.7018,29.7264,394600.0],["2019-04-09",29.7019,29.9065,29.6282,29.8902,354500.0],["2019-04-10",30.013,30.2422,29.972,30.013,517000.0],["2019-04-11",30.0048,30.1685,29.9557,30.103,426500.0],["2019-04-12",30.013,30.1112,29.8247,30.1112,463200.0],["2019-04-15",29.0878,30.0539,28.8341,29.8656,2193800.0],["2019-04-16",29.9393,30.2422,29.0142,29.2925,2472500.0],["2019-04-17",29.2925,29.3089,28.482,28.5066,4102000.0],["2019-04-18",29.62,30.455,29.5709,30.4141,26202900.0],["2019-04-22",30.2422,30.848,30.144,30.7334,6183700.0],["2019-04-23",30.7334,31.1509,30.6433,30.979,5284300.0],["2019-04-24",30.9463,31.4211,30.8562,31.3392,3103500.0],["2019-04-25",31.1673,31.3965,30.9872,31.3229,1477300.0],["2019-04-26",31.4784,31.6994,31.2983,31.6339,2890800.0],["2019-04-29",31.5766,31.6339,31.2574,31.2901,1223300.0],["2019-04-30",31.2737,31.9942,31.1509,31.9778,2655100.0],["2019-05-01",31.9696,31.9696,31.5603,31.6094,2015500.0],["2019-05-02",31.4047,31.6094,31.2164,31.4293,1634900.0],["2019-05-03",31.3965,31.7076,30.9053,31.1837,1835300.0],["2019-05-06",31.3228,31.5275,30.9463,30.9463,1382400.0],["2019-05-07",30.8889,31.0199,30.7907,31.0118,1642800.0],["2019-05-08",31.0281,31.0609,30.5287,30.5533,733400.0],["2019-05-09",30.5615,30.9135,30.4059,30.8726,987800.0],["2019-05-10",30.9135,31.6421,30.9053,31.6421,1098000.0],["2019-05-13",31.5766,32.2725,31.5766,32.248,1410400.0],["2019-05-14",32.1988,32.2889,31.8304,31.8468,1149300.0],["2019-05-15",31.8468,32.0433,31.724,31.8796,1013200.0],["2019-05-16",31.7717,32.3069,31.7058,32.0599,698600.0],["2019-05-17",32.0599,32.4468,32.0599,32.3645,990300.0],["2019-05-20",32.3892,32.5374,32.2657,32.3563,811200.0],["2019-05-21",32.4633,32.6115,32.2904,32.4468,1108500.0],["2019-05-22",32.488,32.735,32.3316,32.702,1156600.0],["2019-05-23",32.7021,32.9243,32.4551,32.488,958300.0],["2019-05-24",32.5703,32.7679,32.5291,32.6362,981600.0],["2019-05-28",32.8091,32.8091,32.3069,32.3645,1024700.0],["2019-05-29",32.3727,32.4551,31.9034,31.994,1146800.0],["2019-05-30",31.9775,32.3069,31.887,31.9858,824300.0],["2019-05-31",32.0187,32.702,32.0187,32.5539,1738200.0],["2019-06-03",32.6197,32.9984,32.488,32.9655,1083400.0],["2019-06-04",32.9326,32.9326,32.348,32.7844,837200.0],["2019-06-05",32.9408,33.5254,32.7844,33.4513,1382700.0],["2019-06-06",33.6077,33.7477,33.3772,33.6571,967800.0],["2019-06-07",33.8218,34.1758,33.6242,33.6242,1406900.0],["2019-06-10",33.4677,33.5583,33.196,33.4513,809600.0],["2019-06-11",33.4266,33.6159,33.2125,33.4101,967800.0],["2019-06-12",33.5007,33.8547,33.4266,33.8547,637000.0],["2019-06-13",34.044,34.0852,33.4101,33.5912,753400.0],["2019-06-14",33.5995,34.2828,33.5171,34.2334,850200.0],["2019-06-17",34.184,34.3322,33.8135,33.9535,1005900.0],["2019-06-18",34.1758,34.2993,33.7888,33.9288,713000.0],["2019-06-19",33.7724,34.3734,33.7394,34.2334,494500.0],["2019-06-20",34.324,34.4063,33.9041,34.291,622600.0],["2019-06-21",34.1922,34.5874,34.0687,34.538,1642600.0],["2019-06-24",34.571,34.6615,34.3569,34.4722,787900.0],["2019-06-25",34.4804,34.6945,33.937,34.0605,907200.0],["2019-06-26",34.0441,34.077,33.2784,33.3031,1153200.0],["2019-06-27",33.3854,33.5171,33.1384,33.2619,851300.0],["2019-06-28",33.3113,34.0605,33.2784,34.0605,2009600.0],["2019-07-01",33.9535,34.0193,33.3113,33.6406,911600.0],["2019-07-02",33.69,34.0605,33.69,34.0276,883000.0],["2019-07-03",34.1675,34.3981,34.0688,34.2993,541100.0],["2019-07-05",34.0193,34.2581,33.476,34.2581,528400.0],["2019-07-08",34.2416,34.2746,33.9782,34.1922,646700.0],["2019-07-09",34.1428,34.2499,34.0029,34.2416,512100.0],["2019-07-10",34.2993,34.4475,34.1181,34.291,677200.0],["2019-07-11",34.1922,34.3322,33.6241,33.9123,636400.0],["2019-07-12",34.0029,34.0029,33.336,33.7559,1266500.0],["2019-07-15",34.0934,34.1264,33.7147,34.0852,1297200.0],["2019-07-16",33.8959,34.1429,33.69,33.9453,681600.0],["2019-07-17",34.4145,34.5216,34.0935,34.2334,1396700.0],["2019-07-18",34.1758,34.5627,33.9946,34.538,1021700.0],["2019-07-19",34.4228,34.6121,33.7477,33.7559,923400.0],["2019-07-22",33.9123,33.9947,33.583,33.8547,718200.0],["2019-07-23",33.7641,33.8959,33.5254,33.7312,724700.0],["2019-07-24",33.8547,33.8547,33.2701,33.6242,624500.0],["2019-07-25",33.723,33.9123,33.6324,33.7394,841800.0],["2019-07-26",33.723,34.2005,33.6159,34.184,738800.0],["2019-07-29",34.3405,34.4228,34.0605,34.3405,762300.0],["2019-07-30",34.3157,34.571,34.1758,34.4392,1081600.0],["2019-07-31",34.4475,34.8427,34.2828,34.538,2493800.0],["2019-08-01",34.4722,34.785,34.324,34.4804,1186600.0],["2019-08-02",34.5627,34.7439,34.4145,34.4969,788400.0],["2019-08-05",34.4804,34.5051,33.443,33.6736,1378800.0],["2019-08-06",33.6736,33.9206,33.3607,33.8794,1896800.0],["2019-08-07",33.8629,34.7027,33.6571,34.6286,2079300.0],["2019-08-08",34.431,35.1802,34.3322,34.9662,2190100.0],["2019-08-09",35.0403,35.5589,34.9662,35.4354,1530600.0],["2019-08-12",35.5425,36.3329,35.4848,36.1847,1227300.0],["2019-08-13",36.0118,36.2258,35.8306,35.9377,1203700.0],["2019-08-14",35.9624,36.1929,35.5343,35.6001,1215900.0],["2019-08-15",35.6365,36.2905,35.6034,36.1994,1180100.0],["2019-08-16",36.2574,36.812,36.158,36.6547,1592900.0],["2019-08-19",36.5802,36.9031,36.3733,36.6961,897400.0],["2019-08-20",36.7209,36.9196,36.5471,36.5719,490600.0],["2019-08-21",36.4974,36.7292,36.3567,36.5802,724300.0],["2019-08-22",36.4561,36.6299,36.2243,36.4892,942100.0],["2019-08-23",36.4726,36.7209,35.7359,35.8766,661200.0],["2019-08-26",35.9345,36.2325,35.8435,36.216,540400.0],["2019-08-27",36.3981,36.3981,36.0173,36.0504,1028300.0],["2019-08-28",36.1994,36.3898,36.0173,36.2491,987700.0],["2019-08-29",36.4561,36.8617,36.2408,36.7375,1101000.0],["2019-08-30",36.7872,37.0024,36.5471,36.663,1203200.0],["2019-09-03",36.8368,37.466,36.721,37.4163,1859400.0],["2019-09-04",37.5239,37.6646,37.2673,37.4494,1007600.0],["2019-09-05",37.1845,37.3997,36.9279,37.1183,692200.0],["2019-09-06",37.1431,37.3418,36.7127,36.8534,828000.0],["2019-09-09",36.7375,36.8368,35.7028,35.9511,846100.0],["2019-09-10",35.8104,35.9759,35.1978,35.4875,847400.0],["2019-09-11",35.5952,35.9842,35.413,35.7607,1178900.0],["2019-09-12",36.0504,36.2739,35.6862,35.9759,1135800.0],["2019-09-13",35.7359,36.3733,35.6614,36.067,1171000.0],["2019-09-16",36.0504,36.1746,35.7359,35.8766,575200.0],["2019-09-17",35.9345,36.4312,35.8766,36.3402,868000.0],["2019-09-18",36.572,36.6878,36.216,36.365,874500.0],["2019-09-19",36.5968,36.8368,36.2657,36.6133,755300.0],["2019-09-20",36.6878,36.8617,36.4478,36.7706,1935000.0],["2019-09-23",36.8368,37.0769,36.7127,36.7623,756800.0],["2019-09-24",36.961,37.317,36.7789,37.0438,1057200.0],["2019-09-25",36.8782,37.3252,36.8534,37.2756,1093000.0],["2019-09-26",37.4577,37.5736,37.0935,37.2011,525400.0],["2019-09-27",37.2011,37.3087,36.812,36.9776,687200.0],["2019-09-30",37.0355,37.2756,36.9858,37.11,819900.0],["2019-10-01",36.9858,37.3087,36.9031,37.1845,1165500.0],["2019-10-02",37.0603,37.2259,36.8865,36.9279,837500.0],["2019-10-03",36.9362,37.1845,36.7541,37.0603,760400.0],["2019-10-04",37.0769,37.7143,37.0355,37.706,871700.0],["2019-10-07",37.6812,37.706,37.317,37.3832,752400.0],["2019-10-08",37.4246,37.5487,37.1514,37.2838,776100.0],["2019-10-09",37.3584,37.8467,37.3584,37.7391,1565700.0],["2019-10-10",37.6646,37.7474,37.4328,37.6398,819800.0],["2019-10-11",37.6398,37.8054,37.4577,37.6812,903300.0],["2019-10-14",37.7474,37.9709,37.4246,37.4742,785900.0],["2019-10-15",37.5487,37.5653,37.1762,37.2425,700400.0],["2019-10-16",37.2507,37.6398,37.0438,37.5984,1572700.0],["2019-10-17",37.615,38.4014,37.615,38.3683,1380700.0],["2019-10-18",38.4179,38.6745,38.2358,38.5586,1146600.0],["2019-10-21",38.5587,38.6497,38.0371,38.2524,1146200.0],["2019-10-22",38.3103,38.7325,38.2689,38.509,1803700.0],["2019-10-23",38.5421,38.8236,38.1944,38.4014,897500.0],["2019-10-24",38.4345,38.7904,38.211,38.2855,1653500.0],["2019-10-25",38.2855,38.451,37.5156,37.8302,1227500.0],["2019-10-28",37.6895,37.9544,37.1514,37.168,1579800.0],["2019-10-29",37.1266,37.3252,36.7292,36.9858,1789700.0],["2019-10-30",36.9776,37.5487,36.9776,37.4163,1266400.0],["2019-10-31",37.5074,37.7226,37.1431,37.5239,2397600.0],["2019-11-01",37.5901,37.7557,36.9693,37.0189,1427100.0],["2019-11-04",36.9527,36.9776,35.8021,36.0587,2274500.0],["2019-11-05",36.3484,37.0521,36.0173,36.6713,2590500.0],["2019-11-06",36.87,37.466,36.8037,37.11,3906100.0],["2019-11-07",36.9196,37.0272,35.9511,36.1912,1336200.0],["2019-11-08",36.1332,36.4478,35.8104,36.0835,1832500.0],["2019-11-11",36.067,36.3567,35.8435,35.86,1141500.0],["2019-11-12",35.7855,35.9014,35.5786,35.7607,1186400.0],["2019-11-13",35.8518,36.2243,35.7442,36.0918,1522300.0],["2019-11-14",36.1534,36.4197,35.987,36.0535,1328300.0],["2019-11-15",36.0535,36.3698,35.7706,36.3615,1573500.0],["2019-11-18",36.4031,36.8026,36.0036,36.0785,1268000.0],["2019-11-19",36.0036,36.2616,35.8372,36.0951,1620500.0],["2019-11-20",36.2034,36.6361,36.1451,36.6112,1810900.0],["2019-11-21",36.6278,36.7693,36.0868,36.2283,1172400.0],["2019-11-22",36.2699,36.4447,35.8372,36.1284,993800.0],["2019-11-25",36.1701,36.3698,35.987,36.3365,1779300.0],["2019-11-26",36.3864,36.6528,36.195,36.6278,11351500.0],["2019-11-27",36.7943,37.0023,36.6611,36.9774,1628600.0],["2019-11-29",36.9774,37.2104,36.8275,36.8442,816800.0],["2019-12-02",36.8192,36.8442,36.3948,36.7277,1891000.0],["2019-12-03",36.8442,36.9607,36.5529,36.8941,1560300.0],["2019-12-04",36.7443,37.4185,36.7443,37.3685,1342700.0],["2019-12-05",37.277,37.6515,37.227,37.5683,861300.0],["2019-12-06",37.5017,37.9344,37.4517,37.6931,1080400.0],["2019-12-09",37.7514,37.8512,37.5849,37.7597,819300.0],["2019-12-10",37.793,38.0343,37.6765,37.8596,680900.0],["2019-12-11",37.8096,38.051,37.6265,38.026,770900.0],["2019-12-12",37.9178,38.0426,37.4101,37.5516,967400.0],["2019-12-13",37.5516,37.6265,37.1604,37.4684,1025700.0],["2019-12-16",37.4184,37.9511,37.3602,37.9178,1867100.0],["2019-12-17",38.001,38.3173,37.9012,38.051,1330400.0],["2019-12-18",38.0426,38.3173,37.7514,38.3173,1352700.0],["2019-12-19",38.3256,38.3839,38.026,38.3839,893000.0],["2019-12-20",38.7001,38.8499,38.3589,38.7417,2213400.0],["2019-12-23",38.7917,38.9581,38.2757,38.4588,811400.0],["2019-12-24",38.4088,38.5586,38.2674,38.4588,276100.0],["2019-12-26",38.5503,38.7168,38.4588,38.6252,1768500.0],["2019-12-27",38.6752,38.9332,38.567,38.8915,798200.0],["2019-12-30",38.8083,39.1995,38.8083,39.1828,891900.0],["2019-12-31",39.0913,39.3909,39.033,39.0663,1283800.0],["2020-01-02",39.033,39.058,38.0593,38.1841,1230900.0],["2020-01-03",38.2008,38.6252,38.1425,38.4588,1519300.0],["2020-01-06",38.4421,38.5836,38.259,38.3256,732700.0],["2020-01-07",38.2673,38.567,38.2424,38.5503,900800.0],["2020-01-08",38.4671,38.8333,38.309,38.7085,1031600.0],["2020-01-09",38.7501,38.8999,38.5586,38.8915,1096000.0],["2020-01-10",38.9082,39.0746,38.8832,38.9664,878800.0],["2020-01-13",39.0413,39.6988,39.0247,39.6156,1120400.0],["2020-01-14",39.6905,39.9235,39.4658,39.9235,2110500.0],["2020-01-15",39.9735,40.7974,39.9735,40.6892,1153700.0],["2020-01-16",40.7808,41.4133,40.7641,41.3883,1108600.0],["2020-01-17",41.4632,42.204,41.4549,42.0874,1520300.0],["2020-01-21",41.9043,42.4869,41.7629,42.4203,1745400.0],["2020-01-22",42.645,43.0029,42.6201,42.8115,1108300.0],["2020-01-23",42.8614,43.4024,42.8198,43.3608,1657000.0],["2020-01-24",43.3358,43.7603,43.0861,43.161,1815300.0],["2020-01-27",43.1194,43.4523,42.9031,43.0362,1327400.0],["2020-01-28",43.0445,43.4856,43.0445,43.4024,961400.0],["2020-01-29",43.469,43.7436,43.2692,43.5439,1324500.0],["2020-01-30",43.5439,43.6355,43.2693,43.5605,1198800.0],["2020-01-31",43.5689,43.7187,42.9863,43.2276,2330300.0],["2020-02-03",43.2776,44.8505,43.0945,44.7174,848400.0],["2020-02-04",44.6841,44.7007,43.985,44.1015,1213700.0],["2020-02-05",43.7852,44.6092,43.7187,44.3928,1302400.0],["2020-02-06",44.4677,44.5509,44.1181,44.2763,1066300.0],["2020-02-07",44.4094,44.8172,44.2763,44.2929,1011100.0],["2020-02-10",44.3761,44.7673,44.2513,44.7174,857600.0],["2020-02-11",44.8922,45.1169,44.2014,44.3345,1107300.0],["2020-02-12",44.4843,44.4843,43.9101,44.2513,1214100.0],["2020-02-13",44.2546,44.6225,43.9453,44.4553,702000.0],["2020-02-14",44.7646,45.0237,44.4887,44.9067,722400.0],["2020-02-18",45.1324,45.5754,45.007,45.1993,990200.0],["2020-02-19",45.216,45.5587,44.7311,44.8231,923600.0],["2020-02-20",44.6893,44.89,44.2965,44.7228,897900.0],["2020-02-21",44.6726,44.7896,44.2964,44.355,1347500.0],["2020-02-24",43.9119,44.2296,43.1847,43.193,1347900.0],["2020-02-25",43.2599,43.4689,42.0561,42.1564,1119900.0],["2020-02-26",41.9642,42.8168,41.8388,42.0561,1355100.0],["2020-02-27",42.1314,42.1314,38.6873,38.7375,1457900.0],["2020-02-28",36.9318,37.2829,35.2265,35.9538,7190800.0],["2020-03-02",36.1126,38.0018,35.9454,37.9851,2057800.0],["2020-03-03",38.0353,39.0635,37.8012,37.8764,1827700.0],["2020-03-04",38.5034,40.7354,38.378,40.5013,1667800.0],["2020-03-05",39.8409,40.1251,39.2808,39.7656,1175000.0],["2020-03-06",38.9046,39.1554,37.5504,39.0133,1524900.0],["2020-03-09",37.2913,37.5086,35.9454,36.8231,1640100.0],["2020-03-10",37.6006,37.7678,35.4021,37.1241,1959100.0],["2020-03-11",36.7814,36.7814,32.8775,33.4627,3451900.0],["2020-03-12",31.2641,32.6685,28.3384,30.679,2603700.0],["2020-03-13",31.9998,32.2255,29.3916,32.1252,1816800.0],["2020-03-16",26.7501,31.2056,25.4126,27.9789,2686400.0],["2020-03-17",28.5557,33.471,28.4805,33.471,2182500.0],["2020-03-18",31.0719,34.2485,30.1189,33.9308,2311600.0],["2020-03-19",33.8138,34.2735,32.075,33.0363,1681600.0],["2020-03-20",33.0029,33.0029,28.5557,29.191,2199900.0],["2020-03-23",28.6727,28.8483,26.0228,27.2934,1509200.0],["2020-03-24",28.5223,30.7542,28.1127,30.587,1173900.0],["2020-03-25",30.6873,33.3206,29.9434,32.2004,1602300.0],["2020-03-26",32.4595,35.7197,32.0499,35.3185,1248900.0],["2020-03-27",33.6466,35.0342,32.3592,33.7887,1071600.0],["2020-03-30",34.2568,36.5306,33.8806,35.9872,1575000.0],["2020-03-31",35.3519,35.4856,32.6518,34.0228,2190000.0],["2020-04-01",32.5682,32.819,31.4982,32.284,1017800.0],["2020-04-02",31.9747,34.006,31.8744,33.5212,734900.0],["2020-04-03",33.1868,33.6466,31.7824,32.1837,1254500.0],["2020-04-06",33.4543,35.6696,33.2537,35.3268,1091500.0],["2020-04-07",36.4553,37.1157,33.9642,34.0896,1207700.0],["2020-04-08",34.3906,36.1795,33.9391,35.6695,711200.0],["2020-04-09",36.5556,37.5755,36.2965,37.2913,830600.0],["2020-04-13",36.7646,36.7814,35.3686,35.7782,708900.0],["2020-04-14",36.7814,37.1826,36.355,37.0321,579000.0],["2020-04-15",35.7448,36.4135,35.0593,35.1095,796300.0],["2020-04-16",35.7448,36.2965,35.3352,35.8033,676600.0],["2020-04-17",36.6476,36.8399,35.586,36.2463,817200.0],["2020-04-20",35.6194,36.0959,35.0593,35.3101,680000.0],["2020-04-21",34.3488,34.959,34.2066,34.5159,839900.0],["2020-04-22",35.5692,35.8952,35.168,35.4856,1080600.0],["2020-04-23",35.7114,36.0541,35.2767,35.6278,634000.0],["2020-04-24",36.564,36.6392,35.6528,36.5138,1031600.0],["2020-04-27",36.1878,37.0321,36.0123,36.7814,858100.0],["2020-04-28",37.4418,37.4668,36.564,36.6643,714000.0],["2020-04-29",37.2829,37.2829,35.8535,36.1878,768600.0],["2020-04-30",35.82,36.1042,34.7082,34.9339,2172900.0],["2020-05-01",34.7166,34.7166,33.5881,33.7636,811400.0],["2020-05-04",33.4961,34.6163,33.4376,34.4574,969800.0],["2020-05-05",34.6246,35.6696,34.4407,35.0844,789600.0],["2020-05-06",34.9339,35.0092,33.8472,33.9977,739900.0],["2020-05-07",33.8556,35.3435,33.4794,33.8806,927600.0],["2020-05-08",34.2067,34.4491,32.9109,33.6884,1316400.0],["2020-05-11",33.4376,33.7636,32.8692,33.5713,1943600.0],["2020-05-12",33.6215,33.8138,32.6769,32.7856,1546900.0],["2020-05-13",32.6184,32.6184,31.6487,32.4428,905200.0],["2020-05-14",32.0593,33.2367,31.4286,33.0685,1440700.0],["2020-05-15",32.8583,33.0433,32.2864,32.8919,2734400.0],["2020-05-18",33.8507,35.0029,33.8507,34.6749,1129100.0],["2020-05-19",34.7169,34.8599,33.5311,33.5563,862500.0],["2020-05-20",33.9095,34.3385,33.6068,34.0693,788600.0],["2020-05-21",33.9936,34.6328,33.9768,34.5067,991100.0],["2020-05-22",34.3721,34.6749,34.1619,34.5067,547700.0],["2020-05-26",35.1543,35.4907,34.5235,34.7422,1047600.0],["2020-05-27",35.3224,35.3813,34.7421,35.2552,782400.0],["2020-05-28",35.7177,36.3569,35.457,36.1382,870300.0],["2020-05-29",36.0878,36.9204,35.7598,36.8026,2535100.0],["2020-06-01",36.8783,37.0886,36.3148,36.3317,1475200.0],["2020-06-02",36.4158,37.3829,36.1298,37.3745,967900.0],["2020-06-03",37.2147,38.4426,37.2147,37.938,1149200.0],["2020-06-04",37.4586,37.6941,37.0297,37.4334,835200.0],["2020-06-05",37.8118,39.1406,37.7446,38.409,1019200.0],["2020-06-08",38.5856,39.2331,38.2912,39.1995,1176000.0],["2020-06-09",38.7285,39.0565,38.2996,38.7369,1119000.0],["2020-06-10",38.8547,39.3341,38.1398,38.451,848000.0],["2020-06-11",37.7277,37.8707,36.483,36.6176,1078300.0],["2020-06-12",37.5007,37.5595,36.3653,36.9792,1242500.0],["2020-06-15",36.256,38.0641,35.8439,37.5679,1606500.0],["2020-06-16",38.3417,38.5519,36.8783,36.9876,1311800.0],["2020-06-17",36.9961,37.0886,36.4746,36.6597,1407200.0],["2020-06-18",36.441,36.9204,36.0205,36.6681,1847500.0],["2020-06-19",36.9288,37.4586,35.3309,35.3309,4815700.0],["2020-06-22",35.3225,35.6757,34.8347,35.3056,1585200.0],["2020-06-23",35.6336,36.0878,34.9103,35.0197,1743300.0],["2020-06-24",34.8599,35.3224,34.5067,34.8431,1068000.0],["2020-06-25",34.5067,34.6665,33.6741,34.2628,955400.0],["2020-06-26",34.1871,34.8683,34.0525,34.5992,1828600.0],["2020-06-29",34.9776,35.2215,34.6076,35.0449,870500.0],["2020-06-30",35.0785,35.7345,34.9272,35.5243,1678400.0],["2020-07-01",35.5243,36.6344,35.457,36.4242,752900.0],["2020-07-02",36.7606,36.954,36.441,36.5335,664000.0],["2020-07-06",37.0045,37.4754,36.5419,36.7353,606400.0],["2020-07-07",36.3989,36.4746,35.8943,36.0794,547800.0],["2020-07-08",35.9532,36.4242,35.9196,36.2476,727500.0],["2020-07-09",35.9448,36.0205,35.2383,35.7682,470100.0],["2020-07-10",35.8187,36.4074,35.642,36.399,476600.0],["2020-07-13",36.5083,37.0718,36.256,36.4746,847900.0],["2020-07-14",36.4662,36.7522,35.7261,36.483,1034800.0],["2020-07-15",36.6344,36.954,36.1635,36.1971,668300.0],["2020-07-16",36.3064,37.139,36.0541,36.9035,677500.0],["2020-07-17",37.0045,37.6857,37.0045,37.6016,516800.0],["2020-07-20",37.5007,37.6689,37.1306,37.3493,494900.0],["2020-07-21",37.3829,37.8287,37.3072,37.5932,465100.0],["2020-07-22",37.4334,38.4846,37.2904,38.4426,539800.0],["2020-07-23",38.2996,38.9388,38.2996,38.5856,721800.0],["2020-07-24",38.6444,39.0397,38.1903,38.4342,687400.0],["2020-07-27",38.3501,38.409,37.8875,38.0641,592900.0],["2020-07-28",38.0725,38.5687,37.9716,38.2996,671200.0],["2020-07-29",38.3921,38.7117,38.2323,38.5772,1596400.0],["2020-07-30",38.2071,38.4846,37.5427,38.308,2134000.0],["2020-07-31",38.2996,38.8211,37.3829,38.1398,1939800.0],["2020-08-03",38.1146,38.1819,37.5175,37.7866,862400.0],["2020-08-04",37.5427,37.9884,37.3913,37.9212,857400.0],["2020-08-05",37.9296,38.3669,37.5848,37.5848,1042000.0],["2020-08-06",37.8455,38.3921,37.5007,38.3164,1309200.0],["2020-08-07",38.3753,39.906,38.1903,39.7546,885100.0],["2020-08-10",40.1246,40.4862,39.9228,40.2087,873100.0],["2020-08-11",38.7201,39.1743,38.3417,38.4174,2626100.0],["2020-08-12",38.7622,39.0565,38.5603,38.7033,1224900.0],["2020-08-13",38.5435,38.7126,37.9177,38.3152,1583000.0],["2020-08-14",38.0615,38.6619,38.0107,38.349,1104100.0],["2020-08-17",38.3997,38.4505,37.7655,37.8416,964200.0],["2020-08-18",37.9177,38.1376,37.4188,37.7993,3175400.0],["2020-08-19",38.053,38.053,37.1651,37.182,866800.0],["2020-08-20",36.996,37.2243,36.6239,36.8776,1403300.0],["2020-08-21",36.793,37.0214,36.3871,36.5309,1372300.0],["2020-08-24",36.5647,36.9114,36.2011,36.8692,823300.0],["2020-08-25",36.9453,36.9453,36.5563,36.5986,605400.0],["2020-08-26",36.4886,36.7254,36.0235,36.0404,1140700.0],["2020-08-27",36.125,36.4633,35.736,35.8544,1184200.0],["2020-08-28",35.9812,36.0574,35.5669,36.0404,869800.0],["2020-08-31",36.3449,36.514,35.9221,35.939,1505000.0],["2020-09-01",36.1081,36.218,35.1441,35.44,1008100.0],["2020-09-02",35.4231,35.9559,35.2117,35.6937,1287800.0],["2020-09-03",35.7614,36.3787,35.254,35.5077,1150100.0],["2020-09-04",35.6515,35.8882,34.5437,35.1694,982900.0],["2020-09-08",35.0933,35.1272,33.3598,33.7826,2645400.0],["2020-09-09",33.9517,34.5268,33.4528,33.7742,1274400.0],["2020-09-10",33.6135,33.6727,33.1484,33.1653,1481200.0],["2020-09-11",33.3598,33.6558,33.0639,33.2753,1053600.0],["2020-09-14",34.2815,34.5183,33.5543,33.6727,1026900.0],["2020-09-15",33.9856,34.0532,33.123,33.326,869000.0],["2020-09-16",33.326,33.9348,33.2752,33.4867,981400.0],["2020-09-17",33.233,34.1124,32.9032,33.6304,1353900.0],["2020-09-18",33.9856,34.1293,33.0977,33.14,3296900.0],["2020-09-21",32.8609,33.4528,32.844,33.2414,1127600.0],["2020-09-22",33.2753,33.8672,33.1315,33.3091,894600.0],["2020-09-23",33.3175,33.419,32.5311,32.5818,1577000.0],["2020-09-24",32.4043,33.3598,32.3704,33.0216,1433400.0],["2020-09-25",32.9539,33.5881,32.7932,33.4613,1069500.0],["2020-09-28",33.7573,34.1632,33.6389,33.7657,959900.0],["2020-09-29",33.6896,33.994,33.4528,33.6389,530800.0],["2020-09-30",33.808,34.1293,33.605,34.0363,1550500.0],["2020-10-01",34.0025,34.586,34.0025,34.5268,849800.0],["2020-10-02",34.3154,35.5415,34.1124,35.2286,1007500.0],["2020-10-05",35.2033,35.4908,34.9834,35.3301,718500.0],["2020-10-06",35.1948,35.347,34.6452,34.7805,992600.0],["2020-10-07",34.8819,35.0764,34.5268,34.6959,811900.0],["2020-10-08",34.9496,35.4062,34.8481,35.2709,926900.0],["2020-10-09",35.3724,35.5584,35.0933,35.2117,478000.0],["2020-10-12",35.1356,36.0658,35.1356,35.7276,740200.0],["2020-10-13",35.5077,35.7783,35.2878,35.6007,1083300.0],["2020-10-14",35.4739,35.8629,34.7213,35.1694,826700.0],["2020-10-15",34.9411,35.3639,34.7297,35.068,568300.0],["2020-10-16",35.2794,35.5415,34.9327,35.3893,1235000.0],["2020-10-19",35.2794,35.6345,35.0849,35.1356,649500.0],["2020-10-20",35.7783,35.8459,35.4654,35.6007,873200.0],["2020-10-21",35.55,36.2603,35.5077,35.9982,6415600.0],["2020-10-22",36.2011,37.2497,36.2011,37.2074,1144500.0],["2020-10-23",37.3004,37.7148,37.2666,37.6302,933300.0],["2020-10-26",37.4188,37.5118,36.7846,37.1228,802900.0],["2020-10-27",37.2835,37.3089,36.7423,36.7508,940000.0],["2020-10-28",36.2603,36.6831,35.736,35.8459,1432600.0],["2020-10-29",35.6853,36.1757,34.9242,35.4739,777300.0],["2020-10-30",35.3047,35.5415,34.7128,34.8397,1765600.0],["2020-11-02",35.3132,35.7868,35.1103,35.3724,865000.0],["2020-11-03",35.922,36.4548,35.6599,35.7952,664000.0],["2020-11-04",36.0658,36.9114,34.7044,34.8312,733000.0],["2020-11-05",35.2709,36.1335,35.0764,35.7106,586300.0],["2020-11-06",35.8629,36.5478,35.6261,36.4125,874200.0],["2020-11-09",37.9177,39.406,37.9177,37.9938,1278500.0],["2020-11-10",38.1968,39.3637,38.163,39.1862,1042600.0],["2020-11-11",39.5244,39.5582,38.7887,39.2115,1132900.0],["2020-11-12",38.8638,39.0848,37.2143,38.0901,1154700.0],["2020-11-13",38.2006,38.3536,37.835,38.0136,868300.0],["2020-11-16",38.2771,38.9488,38.1071,38.9403,695800.0],["2020-11-17",38.5407,38.6597,38.0561,38.1581,498500.0],["2020-11-18",38.3196,38.3196,36.6957,36.7127,579500.0],["2020-11-19",36.6702,36.7977,36.2196,36.6107,522700.0],["2020-11-20",36.4661,37.4014,36.4321,37.1803,1261800.0],["2020-11-23",37.3419,37.9626,37.1803,37.7585,775000.0],["2020-11-24",38.2601,39.0678,38.1156,38.8128,2277800.0],["2020-11-25",39.0508,39.5525,38.8128,39.3484,1898900.0],["2020-11-27",39.1103,39.4249,38.8213,38.9318,741600.0],["2020-11-30",38.7788,39.2039,38.4472,38.4982,1885000.0],["2020-12-01",38.9743,39.7905,38.5577,39.7225,1234200.0],["2020-12-02",39.6885,40.2922,39.1954,40.2752,947700.0],["2020-12-03",40.1391,41.0404,39.8075,40.8278,1361900.0],["2020-12-04",40.8193,41.4145,40.1561,40.4367,1092300.0],["2020-12-07",40.3262,40.4027,39.9011,40.1986,591900.0],["2020-12-08",39.9606,40.2752,39.8585,39.9946,879500.0],["2020-12-09",40.0881,40.5982,39.9521,40.5557,1019600.0],["2020-12-10",40.5217,40.8618,40.0881,40.8278,954300.0],["2020-12-11",40.4622,40.9723,40.0626,40.4622,1043600.0],["2020-12-14",40.6833,41.0574,39.9691,40.0201,949600.0],["2020-12-15",40.0796,41.2869,39.9691,41.2784,981300.0],["2020-12-16",41.4995,41.4995,40.2071,40.2582,1131000.0],["2020-12-17",40.3517,40.7598,39.7055,39.8415,1003900.0],["2020-12-18",40.1306,40.5132,38.7703,39.0253,2307500.0],["2020-12-21",38.4217,38.5407,37.5119,38.4897,1173400.0],["2020-12-22",38.4642,38.8213,38.0986,38.4642,566100.0],["2020-12-23",38.6937,39.2634,38.5577,38.6087,692500.0],["2020-12-24",38.8638,38.8638,38.2686,38.6597,283900.0],["2020-12-28",38.8468,39.2719,38.6937,39.1784,732600.0],["2020-12-29",39.4674,39.7225,39.0168,39.2039,459900.0],["2020-12-30",39.1529,40.1306,39.1529,39.5865,938800.0],["2020-12-31",39.5185,40.3177,39.3739,40.2071,619800.0],["2021-01-04",40.2412,40.2412,38.9828,39.2719,661900.0],["2021-01-05",39.3824,39.867,39.0338,39.799,846900.0],["2021-01-06",40.1051,41.5675,39.9606,40.8448,1077800.0],["2021-01-07",40.9383,40.9894,40.0116,40.3687,720100.0],["2021-01-08",40.5132,41.457,40.3432,41.423,1189500.0],["2021-01-11",41.1254,41.525,40.5897,40.9638,984600.0],["2021-01-12",40.8533,41.2954,39.4419,39.6545,1272800.0],["2021-01-13",39.697,40.1476,39.51,39.8586,1673000.0],["2021-01-14",39.9776,40.1476,38.5832,38.7022,2296400.0],["2021-01-15",38.4812,39.2974,38.2856,39.2379,1198000.0],["2021-01-19",39.714,40.0456,39.3739,39.7905,1327300.0],["2021-01-20",39.629,39.9351,39.2804,39.799,1010200.0],["2021-01-21",39.714,40.0201,39.0678,39.1189,756100.0],["2021-01-22",38.9403,39.0678,38.5747,38.6512,702500.0],["2021-01-25",38.5492,39.3739,38.4727,38.6767,1239400.0],["2021-01-26",38.5747,39.3144,38.4557,38.8978,1306000.0],["2021-01-27",38.6682,39.578,38.5322,38.9913,2999800.0],["2021-01-28",39.3314,40.6153,39.1274,39.2549,902200.0],["2021-01-29",39.0083,39.697,38.6002,39.3654,1548800.0],["2021-02-01",39.7395,40.5047,39.493,40.0626,833400.0],["2021-02-02",40.2071,40.8533,39.9436,40.4537,863900.0],["2021-02-03",40.3857,40.6153,40.0626,40.5982,800300.0],["2021-02-04",40.4537,40.7173,40.2837,40.5812,701700.0],["2021-02-05",40.6408,41.0404,40.4622,40.9213,510800.0],["2021-02-08",41.0829,41.0829,40.2156,40.6918,1031500.0],["2021-02-09",40.5387,41.0404,40.5387,40.7853,685800.0],["2021-02-10",41.0489,41.2444,40.6918,41.1424,524500.0],["2021-02-11",41.2543,41.4167,40.5706,40.9381,1169800.0],["2021-02-12",40.7074,40.8783,39.5536,39.8783,688000.0],["2021-02-16",39.7416,39.9638,39.2117,39.3143,950500.0],["2021-02-17",39.2886,39.3228,38.7075,38.7929,1706200.0],["2021-02-18",38.7758,39.1946,38.6904,39.0152,927600.0],["2021-02-19",39.1262,39.3399,38.7929,38.9468,1606500.0],["2021-02-22",38.6818,39.1519,37.7673,38.2374,856400.0],["2021-02-23",38.5365,38.9211,38.169,38.263,658600.0],["2021-02-24",38.1092,38.2887,37.6391,37.6819,706100.0],["2021-02-25",38.0237,38.5964,36.793,36.964,1072300.0],["2021-02-26",37.0238,37.2716,35.9042,35.9469,1641800.0],["2021-03-01",36.793,37.0836,36.4939,36.7588,1236500.0],["2021-03-02",36.6136,36.793,36.0409,36.4597,1290300.0],["2021-03-03",36.3144,36.5024,35.4341,35.4683,1120600.0],["2021-03-04",35.4683,36.2119,35.135,35.4683,1266700.0],["2021-03-05",35.7247,36.4768,35.4341,36.4341,1381400.0],["2021-03-08",36.3999,36.4512,35.5709,35.6649,1133100.0],["2021-03-09",35.8016,36.229,35.588,36.0068,1044100.0],["2021-03-10",36.2119,36.7332,35.8956,36.229,872300.0],["2021-03-11",36.3144,36.6648,35.9811,36.2204,1133000.0],["2021-03-12",36.5452,37.2802,36.3999,37.1776,1637900.0],["2021-03-15",37.4169,37.9639,37.1093,37.5879,1441300.0],["2021-03-16",37.6306,37.7332,37.0751,37.3229,993500.0],["2021-03-17",37.2118,37.3827,36.887,37.0836,822800.0],["2021-03-18",36.9212,37.0751,36.2888,36.2888,1401100.0],["2021-03-19",36.5623,36.7674,35.7162,36.2802,3395600.0],["2021-03-22",36.058,36.4084,35.8273,36.323,1362300.0],["2021-03-23",36.1606,37.2887,36.1606,37.0836,1404300.0],["2021-03-24",37.1605,37.4511,36.964,37.0494,1043700.0],["2021-03-25",37.1093,37.7161,36.7845,37.6904,1568000.0],["2021-03-26",37.6392,37.8015,37.1434,37.7759,914700.0],["2021-03-29",37.7161,38.3912,37.5622,38.1519,1317600.0],["2021-03-30",37.9639,38.1263,37.4853,37.7332,696100.0],["2021-03-31",37.8784,38.4169,37.7161,38.2459,1065500.0],["2021-04-01",38.4169,38.622,38.0408,38.2203,763600.0],["2021-04-05",38.4425,39.1519,38.3741,39.0579,838600.0],["2021-04-06",38.8784,39.2203,38.622,39.0237,528100.0],["2021-04-07",39.1092,39.2715,38.6904,39.0152,572600.0],["2021-04-08",39.1092,39.2288,38.5707,38.7417,816800.0],["2021-04-09",38.9382,39.0151,38.6733,38.8442,1144000.0],["2021-04-12",38.7929,39.3741,38.7844,39.169,719400.0],["2021-04-13",38.9639,40.092,38.9639,39.8783,744600.0],["2021-04-14",39.9125,40.2458,39.6903,40.0578,1326000.0],["2021-04-15",40.0578,40.4852,39.998,40.2715,1796100.0],["2021-04-16",40.5279,40.5621,40.1946,40.3741,1647600.0],["2021-04-19",40.3484,40.6988,40.1347,40.4766,1203300.0],["2021-04-20",40.5108,41.1774,40.4937,40.8868,1093500.0],["2021-04-21",40.998,41.1091,40.5279,40.8868,650600.0],["2021-04-22",40.8697,41.4424,40.7074,40.921,626200.0],["2021-04-23",40.9894,41.374,40.827,40.998,579800.0],["2021-04-26",41.1689,41.1689,40.4424,40.6475,526500.0],["2021-04-27",40.4168,40.6134,39.8185,39.9125,550500.0],["2021-04-28",39.998,40.1946,39.7758,39.8271,502100.0],["2021-04-29",39.9467,40.4253,39.8271,39.998,915400.0],["2021-04-30",40.1177,40.3142,39.7929,40.28,1956000.0],["2021-05-03",40.2544,40.6475,39.8356,40.1946,644000.0],["2021-05-04",40.092,40.4253,39.7416,40.1091,658800.0],["2021-05-05",40.0407,40.0578,38.716,39.1092,910800.0],["2021-05-06",39.2374,40.092,39.0664,39.5621,818500.0],["2021-05-07",39.4254,40.2373,39.4254,39.8613,624400.0],["2021-05-10",40.0664,40.2373,39.6903,39.9638,510900.0],["2021-05-11",39.8613,40.1518,39.2459,39.9382,906100.0],["2021-05-12",39.8613,39.8613,38.7075,38.7587,622400.0],["2021-05-13",38.794,39.6448,38.6049,39.4815,816700.0],["2021-05-14",39.7307,40.0659,39.5761,39.8597,638000.0],["2021-05-17",39.8854,40.0745,39.6018,39.705,610500.0],["2021-05-18",39.4901,40.0573,39.2151,39.7565,590500.0],["2021-05-19",39.4815,39.9198,39.3354,39.894,497200.0],["2021-05-20",39.7909,40.5386,39.7909,40.2722,817600.0],["2021-05-21",40.3323,40.6503,40.0487,40.4183,878400.0],["2021-05-24",40.4612,40.9425,40.4612,40.8222,485100.0],["2021-05-25",40.8652,40.8652,40.4612,40.6159,568800.0],["2021-05-26",40.6073,41.0371,40.2636,40.9339,502000.0],["2021-05-27",41.08,41.5699,40.7448,40.8995,1662100.0],["2021-05-28",41.1832,41.4238,40.8824,41.08,604900.0],["2021-06-01",41.2605,41.3808,40.6933,40.7534,849800.0],["2021-06-02",40.7363,40.7706,40.3323,40.5558,592800.0],["2021-06-03",40.5386,40.7706,40.2894,40.53,1080800.0],["2021-06-04",40.6417,40.9339,40.487,40.6933,507400.0],["2021-06-07",40.6933,40.9855,40.5902,40.8652,528100.0],["2021-06-08",41.0199,41.0714,40.5386,40.6159,505300.0],["2021-06-09",40.7019,40.9339,40.5644,40.8308,505700.0],["2021-06-10",40.9339,41.2949,40.8136,41.2605,376000.0],["2021-06-11",41.3894,42.0512,41.2519,41.991,1141800.0],["2021-06-14",42.0855,42.1543,41.3894,41.8191,662700.0],["2021-06-15",41.9137,42.3777,41.716,42.1887,713000.0],["2021-06-16",42.2144,42.4207,41.166,41.3121,834000.0],["2021-06-17",41.3293,41.9824,41.2003,41.9137,571400.0],["2021-06-18",41.7676,41.7676,40.0229,40.0745,1809800.0],["2021-06-21",40.0831,40.9855,39.576,40.8222,617500.0],["2021-06-22",40.6675,40.8136,40.1433,40.2378,733500.0],["2021-06-23",40.1433,40.3323,39.5073,39.5761,681300.0],["2021-06-24",39.7995,39.7995,39.3526,39.662,527800.0],["2021-06-25",39.662,40.3323,39.619,40.2378,983100.0],["2021-06-28",40.3753,40.8394,40.2378,40.3065,492000.0],["2021-06-29",40.1604,40.5901,39.6276,39.6362,490600.0],["2021-06-30",39.6362,39.8597,39.2667,39.2752,859100.0],["2021-07-01",39.301,40.1948,39.2495,39.9542,708400.0],["2021-07-02",39.9972,40.6503,39.894,40.5816,505800.0],["2021-07-06",40.5558,40.8995,40.1862,40.7964,811400.0],["2021-07-07",40.6933,41.5527,40.5472,41.4754,462800.0],["2021-07-08",41.1832,41.5441,40.6417,40.8308,845700.0],["2021-07-09",41.0628,41.2347,40.7706,41.2003,461300.0],["2021-07-12",41.0113,41.4152,40.7277,40.8652,883000.0],["2021-07-13",40.5902,40.9425,40.4355,40.4698,626600.0],["2021-07-14",40.6675,40.7363,40.3667,40.5042,583100.0],["2021-07-15",40.298,40.9855,40.255,40.9511,570800.0],["2021-07-16",41.2003,41.716,40.9425,41.4754,630400.0],["2021-07-19",41.2691,41.4238,40.3409,40.762,667100.0],["2021-07-20",40.891,41.7762,40.8136,41.1917,1246100.0],["2021-07-21",41.1832,41.5527,40.7964,40.8136,638100.0],["2021-07-22",40.8136,40.9941,40.6073,40.7449,686100.0],["2021-07-23",40.7449,41.8363,40.7449,41.8105,507300.0],["2021-07-26",41.6301,41.991,41.441,41.9223,733000.0],["2021-07-27",41.9051,42.7989,41.6988,42.6012,619800.0],["2021-07-28",42.7043,42.8934,42.3863,42.7387,639300.0],["2021-07-29",42.7731,42.902,42.4465,42.6699,474600.0],["2021-07-30",42.5926,42.945,42.1887,42.2145,644400.0],["2021-08-02",42.4035,42.5324,42.1113,42.5153,541100.0],["2021-08-03",42.5153,42.945,42.3692,42.6699,769000.0],["2021-08-04",42.309,42.8676,41.9824,42.8161,805800.0],["2021-08-05",42.816,43.9676,42.4809,43.9591,669400.0],["2021-08-06",44.1395,44.1911,43.3575,43.409,755800.0],["2021-08-09",43.4176,43.4606,42.7903,42.9879,573200.0],["2021-08-10",42.7645,42.945,42.5496,42.6699,832600.0],["2021-08-11",42.8504,42.8504,42.0512,42.2145,862900.0],["2021-08-12",42.2646,42.3769,41.8584,42.0226,1453400.0],["2021-08-13",41.9535,42.6102,41.7547,42.5757,810900.0],["2021-08-16",42.6448,42.9127,42.4806,42.8349,986100.0],["2021-08-17",42.7226,42.7485,42.1868,42.6362,1046200.0],["2021-08-18",42.6362,42.6966,42.0486,42.2127,652500.0],["2021-08-19",42.1263,42.4979,41.9967,42.1695,953400.0],["2021-08-20",42.2991,42.5497,41.9103,42.4547,1077700.0],["2021-08-23",42.5843,42.5929,41.8239,41.8584,1432600.0],["2021-08-24",41.8584,42.1436,41.2535,42.0917,672200.0],["2021-08-25",42.1263,42.351,41.9276,42.135,695400.0],["2021-08-26",42.0658,42.2214,41.8757,42.0399,631500.0],["2021-08-27",42.135,42.4633,42.0485,42.0917,1102500.0],["2021-08-30",42.2819,43.3274,42.1954,43.1719,1266700.0],["2021-08-31",43.267,43.362,42.8263,42.8867,2114800.0],["2021-09-01",43.0596,43.8286,42.9472,43.5521,808500.0],["2021-09-02",43.604,43.7163,43.2324,43.5262,729600.0],["2021-09-03",43.3274,43.3879,42.6966,42.7139,1017700.0],["2021-09-07",42.5497,42.6966,42.0485,42.3337,812500.0],["2021-09-08",42.3423,43.725,42.2127,43.6731,1066800.0],["2021-09-09",43.5435,43.7595,43.3102,43.3102,883200.0],["2021-09-10",43.3275,43.3275,41.9016,41.9189,909300.0],["2021-09-13",42.2732,42.3337,41.0721,41.3054,1190400.0],["2021-09-14",41.5473,41.6251,41.0116,41.1498,911900.0],["2021-09-15",41.1412,41.1585,40.6487,40.9511,1239700.0],["2021-09-16",41.098,41.2449,40.4326,40.4585,1314100.0],["2021-09-17",40.4326,40.4931,39.966,40.1302,3110000.0],["2021-09-20",39.9746,41.0289,39.9746,40.9165,1529100.0],["2021-09-21",41.193,41.4004,40.5709,40.7005,1414200.0],["2021-09-22",40.6314,41.0462,40.4585,40.6832,482600.0],["2021-09-23",40.8906,41.0461,40.5795,40.7005,681200.0],["2021-09-24",40.7696,40.9597,40.5622,40.761,532400.0],["2021-09-27",40.64,41.0461,40.1302,40.1647,613700.0],["2021-09-28",39.9833,40.1907,39.8018,40.0092,874500.0],["2021-09-29",40.1215,40.8215,40.1129,40.4672,582400.0],["2021-09-30",40.6832,40.7091,39.8191,39.8191,649500.0],["2021-10-01",39.9919,40.4413,39.5858,39.966,630400.0],["2021-10-04",39.9401,40.7523,39.8277,40.545,714900.0],["2021-10-05",40.5622,40.7869,40.3203,40.4672,749300.0],["2021-10-06",40.1475,40.5795,39.8796,40.5795,667400.0],["2021-10-07",40.5968,40.9424,40.424,40.5709,577500.0],["2021-10-08",40.519,40.519,39.5426,40.061,497600.0],["2021-10-11",40.0524,40.1647,39.8882,39.9746,519900.0],["2021-10-12",39.966,40.1302,39.8277,39.9573,744100.0],["2021-10-13",39.9573,40.1907,39.6895,40.1129,407900.0],["2021-10-14",40.1647,40.8042,40.0956,40.7264,492000.0],["2021-10-15",40.8215,41.2535,40.5882,41.0289,909600.0],["2021-10-18",40.6832,41.1326,40.0956,40.3721,924900.0],["2021-10-19",40.6141,41.0202,40.4931,40.6746,745100.0],["2021-10-20",40.8042,41.5214,40.7351,40.8733,826000.0],["2021-10-21",40.7696,40.9511,40.2425,40.2771,915500.0],["2021-10-22",40.3721,40.8993,40.3721,40.545,757300.0],["2021-10-25",40.5795,41.0807,40.398,40.6314,874900.0],["2021-10-26",40.7523,41.1326,40.5795,40.6314,848400.0],["2021-10-27",40.8647,41.0375,40.1993,40.2684,682900.0],["2021-10-28",40.2598,41.0029,40.1475,40.9511,739200.0],["2021-10-29",40.9511,41.3054,40.5968,40.6746,1389700.0],["2021-11-01",39.7586,40.6832,39.6981,40.6573,1112900.0],["2021-11-02",40.7869,41.1239,40.3894,40.8474,862800.0],["2021-11-03",40.7783,41.0116,40.2944,40.8388,854800.0],["2021-11-04",40.8474,41.0721,40.4931,40.6141,944700.0],["2021-11-05",40.7523,41.2535,40.7523,41.1585,391200.0],["2021-11-08",41.3227,41.3227,40.5882,40.9943,521000.0],["2021-11-09",40.8474,41.1326,40.6141,40.8301,349100.0],["2021-11-10",40.7936,41.3324,40.7936,41.1499,575000.0],["2021-11-11",41.2368,41.2368,40.559,40.7849,549700.0],["2021-11-12",40.8458,41.1239,40.7589,40.9587,471700.0],["2021-11-15",41.1152,41.3237,40.8284,41.3151,460100.0],["2021-11-16",41.3585,41.7061,40.9066,41.0978,1272000.0],["2021-11-17",40.9587,41.1847,40.6546,41.1586,1234900.0],["2021-11-18",41.1934,41.3672,40.8631,41.3411,477000.0],["2021-11-19",41.3064,42.2449,41.2542,42.2102,640100.0],["2021-11-22",42.3058,42.8359,42.2363,42.3579,1180000.0],["2021-11-23",42.2015,42.384,41.8626,41.9755,485700.0],["2021-11-24",41.8191,42.0103,41.6192,41.7235,456900.0],["2021-11-26",41.3498,41.6627,40.6024,41.0543,636500.0],["2021-11-29",41.3759,42.2797,41.0891,42.0972,931400.0],["2021-11-30",41.9495,42.0364,41.063,41.0804,1813900.0],["2021-12-01",41.4541,42.3145,40.9935,41.037,858900.0],["2021-12-02",41.176,42.4014,41.176,42.1928,1022800.0],["2021-12-03",42.4014,42.4014,41.4106,42.132,1043200.0],["2021-12-06",42.4361,43.4703,42.3753,43.366,1067300.0],["2021-12-07",43.4182,43.8353,43.1835,43.592,1070600.0],["2021-12-08",44.322,44.6349,43.8353,43.8962,1405500.0],["2021-12-09",43.9831,44.0439,43.4356,43.592,1859300.0],["2021-12-10",43.7571,44.0874,43.6789,43.8353,817800.0],["2021-12-13",43.6876,44.6783,43.5746,44.3046,1398800.0],["2021-12-14",44.2612,44.548,43.8875,44.1134,1010300.0],["2021-12-15",44.1569,44.8434,44.0352,44.6783,1131600.0],["2021-12-16",44.5219,44.9303,44.0352,44.3046,1155600.0],["2021-12-17",44.1916,45.1997,44.1743,44.7826,3744400.0],["2021-12-20",44.2699,44.8174,44.2525,44.6609,1316700.0],["2021-12-21",44.939,45.5039,44.8261,45.165,1197800.0],["2021-12-22",45.2345,45.7212,45.165,45.669,633700.0],["2021-12-23",45.7386,45.8342,45.2693,45.3822,681300.0],["2021-12-27",45.4431,45.6777,45.1737,45.669,660800.0],["2021-12-28",45.7994,46.1731,45.5734,46.0601,730900.0],["2021-12-29",46.0862,46.4946,45.895,46.4599,520400.0],["2021-12-30",46.5555,46.6685,46.2165,46.4773,686000.0],["2021-12-31",46.4338,46.8683,46.3817,46.6598,421300.0],["2022-01-03",46.6337,46.6337,45.5908,46.1731,811100.0],["2022-01-04",46.0862,46.3643,45.8776,45.9471,871200.0],["2022-01-05",45.8689,46.4946,45.8689,46.034,921500.0],["2022-01-06",45.9471,46.3904,45.3562,45.3649,988300.0],["2022-01-07",45.2171,45.4083,44.9303,45.3475,1071800.0],["2022-01-10",45.165,45.304,44.4784,44.939,1115100.0],["2022-01-11",45.0173,45.2954,44.1482,44.7305,839800.0],["2022-01-12",44.5045,44.6262,43.8179,44.0004,1899600.0],["2022-01-13",43.7919,44.435,43.6963,44.0352,668800.0],["2022-01-14",44.0178,44.1569,42.7838,42.9402,979300.0],["2022-01-18",42.6708,43.001,41.9842,42.1233,1284400.0],["2022-01-19",42.4622,42.7838,41.906,41.9582,796500.0],["2022-01-20",41.9755,42.6621,41.793,41.906,909300.0],["2022-01-21",41.7757,42.2884,41.7148,41.8278,808100.0],["2022-01-24",41.7148,41.9321,40.5763,41.5671,1223400.0],["2022-01-25",41.3498,41.8886,40.6372,41.6018,1676600.0],["2022-01-26",41.767,42.6273,41.6018,41.8104,1445300.0],["2022-01-27",42.1059,42.5144,40.9674,41.0196,1250900.0],["2022-01-28",40.9153,41.4193,40.2548,41.4106,1010400.0],["2022-01-31",41.0978,42.4014,40.95,42.3579,1899500.0],["2022-02-01",42.5057,42.523,41.2455,41.5671,942300.0],["2022-02-02",41.6366,42.497,41.5671,42.4275,1367400.0],["2022-02-03",42.2449,42.3232,41.5149,41.6974,707500.0],["2022-02-04",41.3411,41.5671,40.6285,41.0804,1001300.0],["2022-02-07",41.0369,41.2021,40.7328,40.8371,981100.0],["2022-02-08",40.9414,41.3324,40.9066,40.9935,1055800.0],["2022-02-09",41.0543,41.289,40.5155,40.7762,1049900.0],["2022-02-10",40.5298,40.7832,39.7868,39.9179,833500.0],["2022-02-11",40.0053,40.3899,39.7518,40.0141,805000.0],["2022-02-14",40.0141,40.4336,39.3148,39.4372,1091300.0],["2022-02-15",39.7868,40.0141,39.3236,39.577,817200.0],["2022-02-16",39.5945,39.7081,39.1313,39.4984,699700.0],["2022-02-17",39.6033,40.3112,39.4634,40.1452,1170200.0],["2022-02-18",39.8043,40.2151,39.577,39.7868,1350700.0],["2022-02-22",39.5508,40.1102,39.376,39.6819,1087800.0],["2022-02-23",39.8393,40.1452,39.0788,39.1575,988100.0],["2022-02-24",39.105,40.9843,39.0788,40.7745,2318300.0],["2022-02-25",40.8532,41.43,40.5385,41.4038,2902600.0],["2022-02-28",41.2378,41.8408,41.1154,41.1766,5102400.0],["2022-03-01",41.1154,41.6573,40.3724,40.7395,1271400.0],["2022-03-02",40.7221,41.4912,40.6609,41.3164,948300.0],["2022-03-03",41.6048,41.9195,41.1503,41.2989,1491800.0],["2022-03-04",41.2989,42.7236,40.8881,42.6537,2039500.0],["2022-03-07",42.7324,42.7586,41.8845,42.0156,952500.0],["2022-03-08",41.9982,42.2254,40.8969,40.9056,1171400.0],["2022-03-09",41.3601,41.6573,40.8969,40.9406,954700.0],["2022-03-10",41.4388,41.4475,40.6259,41.2115,1149700.0],["2022-03-11",41.2465,41.7447,40.7745,40.8532,857400.0],["2022-03-14",41.1328,41.4125,40.5385,40.7395,1044100.0],["2022-03-15",41.028,41.6311,40.9056,41.5524,967800.0],["2022-03-16",41.5436,41.8845,40.7832,41.3514,971000.0],["2022-03-17",41.3688,41.902,41.2552,41.7097,697000.0],["2022-03-18",41.6922,42.2254,41.5874,42.0244,1931500.0],["2022-03-21",42.2429,42.6799,42.1205,42.6187,1079400.0],["2022-03-22",42.645,42.8023,42.1205,42.1642,1052400.0],["2022-03-23",42.0768,42.5838,41.8146,42.3827,957100.0],["2022-03-24",42.4876,42.9159,42.3915,42.7498,892000.0],["2022-03-25",42.8547,43.6676,42.8547,43.6589,1026500.0],["2022-03-28",43.7026,43.8424,43.5365,43.7375,674200.0],["2022-03-29",44.026,44.7951,43.9648,44.6465,785000.0],["2022-03-30",44.6465,45.4419,44.4892,45.4419,1182400.0],["2022-03-31",45.2059,45.6342,44.6728,44.6902,1359100.0],["2022-04-01",44.6203,45.9838,44.4805,45.9663,1716000.0],["2022-04-04",45.7129,45.844,44.4193,44.7427,740000.0],["2022-04-05",44.7602,45.1797,44.6378,45.0836,1101900.0],["2022-04-06",44.9787,45.8702,44.7077,45.8003,686200.0],["2022-04-07",45.9227,45.9926,45.5206,45.7391,1096000.0],["2022-04-08",45.2933,45.5206,44.8738,44.9874,702500.0],["2022-04-11",45.0224,45.1884,44.5679,44.6465,931100.0],["2022-04-12",44.6116,45.2846,44.4105,44.6378,909600.0],["2022-04-13",44.7689,45.0049,44.0784,44.1658,832200.0],["2022-04-14",44.3319,44.4892,43.4928,43.554,646100.0],["2022-04-18",43.5365,43.554,42.1992,42.5138,1097000.0],["2022-04-19",42.7761,43.0907,42.4876,43.0295,1098400.0],["2022-04-20",43.3704,44.0085,43.2044,43.554,1022600.0],["2022-04-21",43.6676,43.9211,42.9334,43.0208,966900.0],["2022-04-22",42.9247,42.9247,42.3216,42.4002,1333900.0],["2022-04-25",42.4527,42.4527,40.9406,41.5262,1081200.0],["2022-04-26",41.4388,41.4388,40.3812,40.4161,1092200.0],["2022-04-27",40.2064,40.3549,39.647,39.7868,1586600.0],["2022-04-28",40.0315,40.8269,39.9354,40.6259,814900.0],["2022-04-29",40.3287,40.4161,39.0351,39.1225,2063900.0],["2022-05-02",39.3673,39.6382,38.5107,38.8079,1678200.0],["2022-05-03",38.9827,39.813,38.7467,39.0614,1389300.0],["2022-05-04",39.3148,39.9179,38.904,39.9092,1323100.0],["2022-05-05",39.7169,40.0141,38.6593,38.9652,734000.0],["2022-05-06",38.6768,39.2187,38.5282,38.9914,1236100.0],["2022-05-09",39.0439,39.1313,37.759,37.9513,1116700.0],["2022-05-10",37.995,38.6243,36.7364,36.9374,1220800.0],["2022-05-11",36.8063,38.1523,36.7976,37.7066,2258000.0],["2022-05-12",37.7136,38.4876,37.4673,38.47,2899800.0],["2022-05-13",38.9449,40.2554,38.8482,39.886,1873000.0],["2022-05-16",39.7629,40.5017,39.455,39.974,1483400.0],["2022-05-17",40.273,40.4489,39.4023,40.2554,987200.0],["2022-05-18",40.3522,40.5456,39.3935,39.587,967100.0],["2022-05-19",39.5518,40.2378,39.1648,40.1675,1509900.0],["2022-05-20",40.3698,40.5808,39.6749,40.5457,1059000.0],["2022-05-23",40.9062,41.1349,40.3346,40.4929,1426000.0],["2022-05-24",40.3258,40.572,39.4111,40.5193,975000.0],["2022-05-25",40.3609,40.66,40.1411,40.4753,753100.0],["2022-05-26",40.7567,40.7567,40.3082,40.3258,654000.0],["2022-05-27",40.3522,40.959,40.2466,40.8183,1195100.0],["2022-05-31",40.6336,40.915,40.0443,40.6864,2077500.0],["2022-06-01",40.8711,41.2669,40.616,41.0558,920100.0],["2022-06-02",41.2756,41.3988,40.2466,41.3812,1177700.0],["2022-06-03",41.091,41.7066,40.9854,41.4779,829600.0],["2022-06-06",41.9177,41.9705,41.4427,41.4515,685400.0],["2022-06-07",41.302,41.9441,41.1085,41.9089,709600.0],["2022-06-08",41.7242,41.7946,40.8271,41.1349,894700.0],["2022-06-09",41.0382,41.3108,40.2026,40.2378,719000.0],["2022-06-10",40.0003,40.4313,39.4199,40.1235,933700.0],["2022-06-13",39.4638,39.6661,37.7928,38.0302,904800.0],["2022-06-14",37.9071,37.9159,36.3679,36.7989,1406500.0],["2022-06-15",37.1331,37.8895,36.7725,37.2563,1275600.0],["2022-06-16",36.5966,36.8077,36.2624,36.4295,1421300.0],["2022-06-17",36.5263,36.922,36.0337,36.5702,2002600.0],["2022-06-21",36.6758,37.2035,36.5351,36.9924,943100.0],["2022-06-22",36.623,37.9863,36.623,37.8104,1009500.0],["2022-06-23",38.083,39.4814,37.784,39.4638,1053300.0],["2022-06-24",39.6925,40.66,39.5694,40.4225,2122300.0],["2022-06-27",40.3697,40.66,40.1938,40.5544,603300.0],["2022-06-28",40.6776,41.1349,39.9828,40.0795,746500.0],["2022-06-29",40.0971,40.3258,39.8244,40.1059,676600.0],["2022-06-30",39.7277,40.5544,39.5782,40.3258,1426700.0],["2022-07-01",40.6512,41.7418,40.4841,41.7242,1501900.0],["2022-07-05",41.3988,41.3988,39.6837,40.5281,902900.0],["2022-07-06",40.572,41.3636,40.3082,41.0734,917500.0],["2022-07-07",41.1349,41.5835,41.0734,41.4252,999600.0],["2022-07-08",41.4867,41.5395,40.7479,40.8535,679100.0],["2022-07-11",40.7216,41.0646,40.4577,40.8447,468800.0],["2022-07-12",40.7567,41.1965,40.185,40.2906,706400.0],["2022-07-13",40.1059,41.0909,40.0179,40.6864,1032800.0],["2022-07-14",40.0795,41.0118,39.9915,40.959,1000300.0],["2022-07-15",41.4427,41.9705,40.9238,41.7946,1067800.0],["2022-07-18",41.7946,41.8385,41.1877,41.2405,927300.0],["2022-07-19",41.5923,41.7682,41.3548,41.7154,592800.0],["2022-07-20",41.8297,41.9793,41.3724,41.645,1049600.0],["2022-07-21",41.6099,42.419,41.3284,42.4102,802300.0],["2022-07-22",42.6565,43.1754,42.4366,42.8148,1052700.0],["2022-07-25",42.9907,43.536,42.7356,43.4217,910300.0],["2022-07-26",43.2633,43.7647,43.2545,43.7207,744500.0],["2022-07-27",43.5976,44.0813,43.5184,44.0725,724100.0],["2022-07-28",44.1956,45.0312,43.9757,44.996,752400.0],["2022-07-29",45.0751,45.726,44.8377,45.682,1786000.0],["2022-08-01",45.4094,45.9019,45.383,45.5853,830200.0],["2022-08-02",45.7963,45.9635,45.251,45.3742,762800.0],["2022-08-03",45.3918,45.7612,44.9784,45.682,1095400.0],["2022-08-04",45.9547,45.9547,45.1631,45.3478,1083400.0],["2022-08-05",45.3214,45.3214,44.1956,44.6178,1098600.0],["2022-08-08",44.8465,45.2862,44.178,44.5826,964300.0],["2022-08-09",44.7058,45.1103,44.6882,45.0839,1123100.0],["2022-08-10",45.2862,45.4269,44.8816,45.3126,1012100.0],["2022-08-11",45.3896,45.593,44.5759,44.5936,873800.0],["2022-08-12",44.8501,45.9379,44.7439,45.9202,766700.0],["2022-08-15",45.7876,46.3448,45.7876,46.3182,627300.0],["2022-08-16",46.2209,46.2917,45.8318,45.9556,752400.0],["2022-08-17",45.8053,46.1679,45.6018,45.9114,833200.0],["2022-08-18",46.0794,46.3713,45.8849,46.2475,649500.0],["2022-08-19",46.1679,46.2298,45.6903,45.7699,779700.0],["2022-08-22",45.4515,45.6814,44.9473,45.08,953000.0],["2022-08-23",44.9916,45.0535,44.4344,44.8058,624100.0],["2022-08-24",44.8854,45.0623,44.5228,45.0623,932100.0],["2022-08-25",45.1685,45.3542,44.797,45.31,656800.0],["2022-08-26",45.363,45.363,44.2752,44.4697,632600.0],["2022-08-29",44.3194,44.8058,43.9125,44.4697,773500.0],["2022-08-30",44.5582,44.567,43.5146,43.718,712800.0],["2022-08-31",43.8506,43.9391,43.4084,43.4703,1659500.0],["2022-09-01",43.4438,44.0275,43.2404,43.9833,818300.0],["2022-09-02",44.0629,44.5317,43.2669,43.4792,872700.0],["2022-09-06",43.6826,43.9037,43.1696,43.3907,850100.0],["2022-09-07",43.4792,43.7976,42.6832,43.1696,1843400.0],["2022-09-08",43.0989,43.3642,42.8512,43.0369,1102800.0],["2022-09-09",43.0016,43.0635,42.2586,42.2852,1370100.0],["2022-09-12",42.2498,42.8247,42.126,42.7185,1405900.0],["2022-09-13",42.1083,42.2852,41.4538,41.498,1462300.0],["2022-09-14",41.4626,42.0994,41.383,41.5865,1051900.0],["2022-09-15",41.4273,41.4715,40.3483,40.4013,1474600.0],["2022-09-16",40.3659,40.7905,40.2775,40.304,2783400.0],["2022-09-19",40.1802,40.5605,39.7645,40.534,1516600.0],["2022-09-20",40.1714,41.0116,40.0829,40.5959,1549300.0],["2022-09-21",41.0293,41.3565,40.0475,40.0741,1428000.0],["2022-09-22",40.0298,40.0298,39.5169,39.8529,826200.0],["2022-09-23",39.4815,39.508,38.6943,39.2162,1146300.0],["2022-09-26",39.0393,39.11,38.2256,38.4378,1094800.0],["2022-09-27",38.6678,38.8535,37.35,37.8099,1571100.0],["2022-09-28",38.3582,38.7828,37.8187,38.4821,1202900.0],["2022-09-29",38.1195,38.1902,37.3146,37.4384,1272600.0],["2022-09-30",37.7391,37.8541,36.5451,36.5982,1708300.0],["2022-10-03",37.2881,39.1542,37.1996,38.6943,2367300.0],["2022-10-04",38.8712,39.2162,38.2698,38.7562,997200.0],["2022-10-05",38.2521,38.3406,37.4119,37.748,917100.0],["2022-10-06",37.5357,37.5357,36.554,36.7574,1009200.0],["2022-10-07",36.6513,36.6867,35.6519,35.8553,925000.0],["2022-10-10",35.8907,36.4479,35.8907,35.9349,1591800.0],["2022-10-11",35.8111,36.4213,35.6695,36.0145,1187100.0],["2022-10-12",35.9791,36.041,34.8205,34.8559,1080500.0],["2022-10-13",34.2898,35.7757,34.051,35.6165,1144100.0],["2022-10-14",35.873,36.2798,35.1477,35.2981,1215200.0],["2022-10-17",35.758,36.8989,35.758,36.2179,1587600.0],["2022-10-18",36.7751,37.4826,36.6159,36.9254,1099800.0],["2022-10-19",36.4479,36.7928,36.1295,36.5628,933500.0],["2022-10-20",36.3683,36.5717,34.9708,35.1389,996600.0],["2022-10-21",35.3688,36.5275,34.8647,36.1648,2311600.0],["2022-10-24",36.3683,36.8016,35.9349,36.5451,1048900.0],["2022-10-25",36.6867,37.6242,36.6071,37.4738,1274500.0],["2022-10-26",37.6861,38.0841,37.4915,37.7126,1093300.0],["2022-10-27",38.1548,39.0216,38.0664,38.5263,1107600.0],["2022-10-28",38.6236,39.1631,38.5351,39.0746,989300.0],["2022-10-31",39.0039,39.4726,38.8447,39.11,2762300.0],["2022-11-01",39.2339,39.4019,38.8447,39.0393,1012000.0],["2022-11-02",39.0127,39.7468,38.5617,38.659,986000.0],["2022-11-03",38.2079,38.8712,37.8983,38.7562,816100.0],["2022-11-04",38.8712,39.8087,38.6147,39.1012,1137800.0],["2022-11-07",38.942,39.3135,38.0399,38.9155,1090600.0],["2022-11-08",39.0923,39.7203,38.8535,39.5434,784100.0],["2022-11-09",39.3983,39.6119,38.9888,38.9977,911100.0],["2022-11-10",40.2529,41.5169,40.057,41.3121,1513700.0],["2022-11-11",41.0362,41.4902,40.7424,41.4546,1287900.0],["2022-11-14",41.4813,42.1845,41.4457,41.5169,1315600.0],["2022-11-15",41.8729,42.3714,41.6771,42.1133,960700.0],["2022-11-16",42.0065,42.594,41.8729,42.0154,1130700.0],["2022-11-17",41.6148,41.8106,40.6623,41.0006,746300.0],["2022-11-18",41.5169,42.0154,41.3834,41.9441,668400.0],["2022-11-21",42.1222,42.7364,41.8462,42.1044,766300.0],["2022-11-22",42.1044,42.5673,41.9085,42.5049,775900.0],["2022-11-23",42.4426,43.0212,42.407,42.9945,1082400.0],["2022-11-25",43.0925,43.5286,43.0925,43.3239,417200.0],["2022-11-28",42.8432,42.9144,42.2824,42.4337,733300.0],["2022-11-29",42.1845,42.1845,41.6682,41.8818,743400.0],["2022-11-30",41.6771,43.0479,41.508,42.9411,2507600.0],["2022-12-01",43.3773,43.6889,42.8165,43.0479,994300.0],["2022-12-02",42.7987,43.1815,42.5762,43.0123,872100.0],["2022-12-05",42.683,42.8788,42.4426,42.7631,617500.0],["2022-12-06",42.6296,42.8699,41.9798,42.6919,725200.0],["2022-12-07",42.7008,43.0034,42.5049,42.8076,1335200.0],["2022-12-08",42.6563,43.1815,42.6207,42.9589,805600.0],["2022-12-09",42.7186,43.3595,42.5762,42.9322,1049400.0],["2022-12-12",43.3061,43.3061,42.8432,43.2794,1036400.0],["2022-12-13",44.0004,44.4099,43.0123,43.3061,1417200.0],["2022-12-14",43.3951,43.9559,43.039,43.3862,971200.0],["2022-12-15",43.1637,43.2527,42.1578,42.2913,767900.0],["2022-12-16",41.8106,42.051,41.0629,41.3923,3025300.0],["2022-12-19",41.4546,42.0154,41.1875,41.4902,1176200.0],["2022-12-20",41.4279,41.7661,41.1252,41.5703,907200.0],["2022-12-21",41.7839,42.2468,41.5792,42.229,1169100.0],["2022-12-22",42.3358,42.3892,41.2587,42.0154,901600.0],["2022-12-23",42.0421,42.3892,41.8729,42.3447,539500.0],["2022-12-27",42.3091,42.9055,42.1934,42.8076,447900.0],["2022-12-28",42.861,43.3061,42.5673,42.6118,733400.0],["2022-12-29",42.8254,43.5286,42.8165,43.1013,822300.0],["2022-12-30",42.9945,43.1993,42.0599,42.4871,894400.0],["2023-01-03",42.8432,43.1459,42.3269,42.8699,1030300.0],["2023-01-04",43.1726,43.7512,42.9678,43.404,988100.0],["2023-01-05",43.1726,43.3239,42.4604,42.6296,883100.0],["2023-01-06",43.1102,43.671,42.8521,43.4485,852500.0],["2023-01-09",43.2794,43.8046,43.1281,43.3595,1045800.0],["2023-01-10",43.3506,43.5019,43.1548,43.4396,678000.0],["2023-01-11",43.4485,43.7601,43.315,43.5375,1023200.0],["2023-01-12",43.582,43.8669,43.3417,43.6087,819500.0],["2023-01-13",43.5731,43.7334,43.2082,43.4307,738300.0],["2023-01-17",43.3506,43.6711,42.9055,42.9322,652700.0],["2023-01-18",43.0301,43.0301,41.6148,41.8996,706200.0],["2023-01-19",41.8373,41.9174,41.3121,41.3923,543800.0],["2023-01-20",41.4279,41.5258,40.9472,41.4279,1252500.0],["2023-01-23",41.3923,41.7038,40.9472,41.3566,1050300.0],["2023-01-24",41.1341,41.8462,40.965,41.7127,814400.0],["2023-01-25",41.3299,41.775,41.0362,41.7661,988900.0],["2023-01-26",41.686,41.8907,41.4546,41.775,564500.0],["2023-01-27",41.775,42.1311,41.5525,41.8908,782100.0],["2023-01-30",41.775,42.1311,41.0273,41.0362,805600.0],["2023-01-31",41.2498,41.6949,40.8671,41.597,2685600.0],["2023-02-01",41.597,43.0746,41.2854,42.8165,1575200.0],["2023-02-02",42.861,43.4752,42.3892,42.7898,1122100.0],["2023-02-03",42.3536,42.6385,41.5436,41.7483,1032400.0],["2023-02-06",41.8729,42.3447,41.6326,42.2468,1285200.0],["2023-02-07",41.8907,42.4248,41.3656,42.3447,1328200.0],["2023-02-08",42.1311,42.2557,41.0629,41.1519,872300.0],["2023-02-09",41.1761,41.6419,40.4864,40.6118,854500.0],["2023-02-10",40.6297,40.9074,40.5043,40.8984,1209200.0],["2023-02-13",41.0149,41.3821,40.9253,41.1851,1682600.0],["2023-02-14",41.1223,41.5254,40.6834,41.0955,1178300.0],["2023-02-15",40.8805,41.1134,40.7372,41.0686,636800.0],["2023-02-16",40.5401,40.9969,40.1281,40.7641,784400.0],["2023-02-17",40.6924,41.5344,40.5939,41.3373,1038300.0],["2023-02-21",41.1313,41.2746,40.4685,40.6566,1098200.0],["2023-02-22",40.8357,41.1403,40.558,40.6387,947200.0],["2023-02-23",40.7551,40.8895,40.1281,40.4326,772200.0],["2023-02-24",40.0564,40.0923,39.5011,39.7698,1153000.0],["2023-02-27",40.0385,40.6834,38.7039,38.901,2039700.0],["2023-02-28",38.6323,39.0174,38.1396,38.3188,2609100.0],["2023-03-01",37.9336,38.2113,37.638,38.1307,1740200.0],["2023-03-02",38.0142,38.3188,37.853,38.0769,1079800.0],["2023-03-03",38.2113,38.2113,37.3872,37.6291,2154700.0],["2023-03-06",37.7007,38.0232,37.5037,37.8888,1249400.0],["2023-03-07",38.0232,38.0232,37.1633,37.1722,1421000.0],["2023-03-08",36.4557,38.0232,36.4019,38.0142,1952400.0],["2023-03-09",38.0948,38.1127,37.3514,37.423,1536500.0],["2023-03-10",37.844,38.2292,36.9214,37.3335,2012300.0],["2023-03-13",37.2976,38.6591,37.1364,37.8888,2144200.0],["2023-03-14",38.3546,38.6054,37.8799,38.3188,1127900.0],["2023-03-15",37.9784,38.9278,37.8978,38.7666,1774100.0],["2023-03-16",38.4531,38.7845,38.0769,38.5875,1645000.0],["2023-03-17",38.3636,38.5427,37.7365,38.1217,2597000.0],["2023-03-20",38.1038,38.5427,38.068,38.3367,1545800.0],["2023-03-21",38.3277,38.4262,36.814,37.4051,1643000.0],["2023-03-22",37.3245,37.7186,36.6617,36.6886,1643500.0],["2023-03-23",36.5542,36.9304,36.1063,36.4109,1608200.0],["2023-03-24",36.3482,37.7276,36.2049,37.7186,1073300.0],["2023-03-27",38.0232,38.2919,37.638,37.7365,1149500.0],["2023-03-28",37.6201,38.1665,37.4589,37.6649,895700.0],["2023-03-29",37.7992,38.2202,37.7992,38.1038,702000.0],["2023-03-30",38.2829,38.6323,38.2023,38.5516,1206700.0],["2023-03-31",38.8114,39.098,38.5696,39.098,1246000.0],["2023-04-03",38.8831,39.1876,38.5248,38.5696,944100.0],["2023-04-04",38.5696,39.4026,38.5696,38.9189,1403800.0],["2023-04-05",39.1876,40.155,39.1876,40.0833,1569300.0],["2023-04-06",40.2625,40.5581,39.8863,40.3341,1067100.0],["2023-04-10",39.9758,40.1102,39.5817,40.1102,1097600.0],["2023-04-11",40.146,40.352,39.9848,40.2356,673200.0],["2023-04-12",40.4595,40.567,39.5548,39.6623,997900.0],["2023-04-13",39.4115,39.5728,38.7397,39.5101,1200600.0],["2023-04-14",39.0443,39.3578,38.5427,38.686,1022700.0],["2023-04-17",38.892,39.1249,38.5875,39.0353,775600.0],["2023-04-18",38.9637,39.1339,38.0769,38.1844,822400.0],["2023-04-19",38.1038,38.9547,38.068,38.8472,1044000.0],["2023-04-20",38.7129,38.9099,38.5516,38.7487,619400.0],["2023-04-21",39.0443,39.304,38.677,39.1339,1166300.0],["2023-04-24",39.098,39.2145,38.7039,38.7666,673700.0],["2023-04-25",38.7845,39.4563,38.7487,39.2951,1055300.0],["2023-04-26",38.8472,39.2682,38.4889,38.5248,855300.0],["2023-04-27",38.3815,38.7129,38.0411,38.3725,778800.0],["2023-04-28",38.3546,38.686,38.1127,38.2471,1546500.0],["2023-05-01",38.1665,38.6502,38.0411,38.2561,679600.0],["2023-05-02",38.3725,38.3994,37.3603,37.8709,820000.0],["2023-05-03",38.0948,38.4531,37.8351,37.8709,752200.0],["2023-05-04",37.7813,38.3188,37.647,38.2829,620100.0],["2023-05-05",38.265,38.7308,38.1038,38.5785,870900.0],["2023-05-08",38.5427,38.7129,38.2292,38.3725,1349900.0],["2023-05-09",38.2829,39.1786,37.6738,37.9873,1428300.0],["2023-05-10",38.1665,38.5875,38.1127,38.4889,839600.0],["2023-05-11",38.5223,38.6035,37.8189,38.0444,921500.0],["2023-05-12",38.3329,38.8469,38.1165,38.351,1388800.0],["2023-05-15",38.4862,38.6756,37.6927,37.8821,1130800.0],["2023-05-16",37.9813,38.2157,37.0254,37.0885,1702600.0],["2023-05-17",37.1427,37.2689,36.7008,37.0254,956700.0],["2023-05-18",36.5205,36.809,36.1958,36.4934,971500.0],["2023-05-19",36.7278,37.0074,36.295,36.295,841600.0],["2023-05-22",36.3942,36.7369,36.1868,36.5385,667100.0],["2023-05-23",36.5204,37.0435,36.3491,36.7188,961000.0],["2023-05-24",36.6106,37.1246,36.5836,36.7639,958100.0],["2023-05-25",36.6467,36.7369,35.8261,36.2139,975400.0],["2023-05-26",36.1417,36.6647,36.0606,36.6196,1083200.0],["2023-05-30",36.7188,37.1517,36.277,36.313,1335000.0],["2023-05-31",36.295,37.0254,35.9343,36.7369,2313700.0],["2023-06-01",36.6647,36.6737,35.79,36.0335,1472100.0],["2023-06-02",35.9253,36.9713,35.9163,36.9172,720900.0],["2023-06-05",36.5565,36.9082,36.4754,36.8721,925000.0],["2023-06-06",36.9172,37.2689,36.7369,36.9172,757900.0],["2023-06-07",36.9713,37.7107,36.6828,37.6115,1241300.0],["2023-06-08",37.4492,37.837,37.2418,37.8009,936900.0],["2023-06-09",37.6837,37.9903,37.0705,37.5214,949200.0],["2023-06-12",37.5845,37.6657,36.9984,37.2959,1155000.0],["2023-06-13",37.1517,37.5304,36.8451,37.332,1221300.0],["2023-06-14",37.3681,37.8099,37.0976,37.1607,913100.0],["2023-06-15",37.2238,37.5845,37.0344,37.5484,808400.0],["2023-06-16",37.7107,37.8099,37.1967,37.3591,2129100.0],["2023-06-20",37.35,37.6296,37.0795,37.0885,1046200.0],["2023-06-21",37.0525,37.1156,36.4032,36.9172,1530300.0],["2023-06-22",37.0525,37.0885,36.6918,36.8721,767000.0],["2023-06-23",36.9443,37.1607,35.8441,36.0786,1470600.0],["2023-06-26",36.1056,36.3762,35.7089,35.9253,1120100.0],["2023-06-27",36.0696,36.3491,35.9974,36.2229,728000.0],["2023-06-28",36.1147,36.5114,35.4925,35.6728,816800.0],["2023-06-29",35.4564,35.8081,35.3211,35.5917,807900.0],["2023-06-30",35.6007,36.0515,35.5015,35.9884,954300.0],["2023-07-03",35.9794,36.3852,35.8532,36.3581,404000.0],["2023-07-05",36.1688,36.7369,36.0786,36.2589,988400.0],["2023-07-06",35.9794,36.0876,35.3482,35.6999,1088100.0],["2023-07-07",35.5105,35.5826,35.1227,35.3031,1004400.0],["2023-07-10",35.1769,35.4384,35.0957,35.3392,950100.0],["2023-07-11",35.3482,35.7449,35.2941,35.6818,772800.0],["2023-07-12",35.9794,36.6557,35.7269,36.5926,1002800.0],["2023-07-13",36.7639,37.6116,36.4754,37.3681,2041500.0],["2023-07-14",37.2148,37.4492,36.9443,37.1336,1363100.0],["2023-07-17",37.0164,37.2418,36.6647,36.8902,1031500.0],["2023-07-18",37.0164,37.2689,36.2409,36.8361,1672900.0],["2023-07-19",37.2058,37.6657,37.1697,37.4222,852600.0],["2023-07-20",37.341,38.2969,37.0435,38.2428,1434400.0],["2023-07-21",38.4502,38.9822,38.3329,38.865,1276500.0],["2023-07-24",38.8379,38.8379,38.1616,38.4862,1170400.0],["2023-07-25",38.4231,38.5584,38.0895,38.3871,760000.0],["2023-07-26",38.369,39.0092,38.2518,38.5854,847700.0],["2023-07-27",38.4502,38.7117,38.3149,38.351,925200.0],["2023-07-28",38.6756,38.6846,37.8099,37.9993,783900.0],["2023-07-31",38.0985,38.4051,38.0263,38.1346,2002100.0],["2023-08-01",38.1797,38.3961,37.4673,37.6206,812200.0],["2023-08-02",37.6386,37.7648,37.2689,37.5845,1358500.0],["2023-08-03",37.3681,37.3771,36.6016,36.8451,919400.0],["2023-08-04",36.8721,37.0795,36.5655,36.6647,921600.0],["2023-08-07",36.8811,37.305,36.7729,36.9262,961500.0],["2023-08-08",36.6647,36.809,35.6908,36.5204,1274200.0],["2023-08-09",36.3311,36.6196,35.781,35.9073,1191200.0],["2023-08-10",36.059,36.3407,35.5956,35.7591,888400.0],["2023-08-11",35.8318,36.159,35.6864,35.8318,952800.0],["2023-08-14",35.8318,35.8682,35.2866,35.4865,854700.0],["2023-08-15",35.3684,35.3684,34.5051,34.5232,1188500.0],["2023-08-16",34.5959,34.7323,34.396,34.6777,1076300.0],["2023-08-17",34.6868,34.8777,34.0143,34.0325,758600.0],["2023-08-18",34.0325,34.2779,33.7326,34.087,856600.0],["2023-08-21",33.8599,33.8689,33.042,33.4237,1533000.0],["2023-08-22",33.3601,33.8144,33.3601,33.6145,1390600.0],["2023-08-23",33.8508,34.0689,33.5236,33.6508,1019000.0],["2023-08-24",33.5418,33.7963,33.2874,33.3237,999100.0],["2023-08-25",33.5054,34.1234,33.4418,33.9689,840600.0],["2023-08-28",34.0961,34.2506,33.6508,33.6872,958200.0],["2023-08-29",33.8053,33.9053,33.4418,33.7054,1200400.0],["2023-08-30",33.7326,34.0507,33.5872,33.5963,1040700.0],["2023-08-31",33.7962,33.878,33.5145,33.5327,2438500.0],["2023-09-01",33.8053,34.0053,33.0965,33.3419,854300.0],["2023-09-05",33.1419,33.3419,32.4331,32.6876,1159700.0],["2023-09-06",32.7058,32.7058,32.2241,32.3059,1077900.0],["2023-09-07",32.524,32.7421,32.2059,32.5513,820500.0],["2023-09-08",32.6603,33.3873,32.4786,33.2783,1852300.0],["2023-09-11",33.251,33.8326,33.2056,33.7145,2256700.0],["2023-09-12",33.6872,34.1325,33.4055,34.0416,1982000.0],["2023-09-13",34.087,34.6232,33.8417,34.4415,2019900.0],["2023-09-14",34.605,34.7413,34.4869,34.6777,1355500.0],["2023-09-15",34.5596,34.7868,34.2506,34.2597,3181200.0],["2023-09-18",34.3051,34.3778,33.9962,34.1779,1069500.0],["2023-09-19",34.1507,34.2415,33.869,33.878,947700.0],["2023-09-20",34.0416,34.2143,33.5691,33.6418,803800.0],["2023-09-21",33.4509,33.5691,33.0783,33.0783,1240700.0],["2023-09-22",33.0238,33.142,32.7966,32.9511,997500.0],["2023-09-25",32.7148,33.0965,32.6694,33.0783,1117000.0],["2023-09-26",32.9148,33.0693,32.0424,32.0515,957800.0],["2023-09-27",31.9424,32.2605,31.1881,31.2063,1093500.0],["2023-09-28",31.6153,31.7061,30.8065,30.9337,1605200.0],["2023-09-29",31.3154,31.4426,30.8065,31.1972,1391000.0],["2023-10-02",30.97,30.97,29.7432,29.925,1415300.0],["2023-10-03",29.6887,29.7978,29.1526,29.616,2290500.0],["2023-10-04",29.9341,30.025,29.1435,29.9704,1341900.0],["2023-10-05",29.925,30.3975,29.7251,30.3248,1554300.0],["2023-10-06",29.9977,30.2976,29.3525,30.1613,1146100.0],["2023-10-09",30.0886,30.552,30.0886,30.552,716400.0],["2023-10-10",30.5793,31.2063,30.5429,30.9701,1477900.0],["2023-10-11",31.1336,31.2063,30.7883,31.1064,779700.0],["2023-10-12",30.961,31.1064,30.1976,30.4066,1055100.0],["2023-10-13",30.5793,30.7701,30.2431,30.4248,1070800.0],["2023-10-16",30.5611,30.9337,30.0431,30.7429,1732100.0],["2023-10-17",30.5066,30.9791,30.3794,30.8065,1770900.0],["2023-10-18",30.7338,30.8883,30.1431,30.343,1225400.0],["2023-10-19",30.0977,30.4702,29.8705,30.025,1349300.0],["2023-10-20",30.0159,30.3248,29.8523,29.9159,2242800.0],["2023-10-23",29.5706,30.0977,29.4615,29.6433,1074000.0],["2023-10-24",29.9613,30.3703,29.9613,30.2067,3579700.0],["2023-10-25",30.025,30.1613,29.7887,30.0068,2452200.0],["2023-10-26",30.1976,30.7883,30.1976,30.5975,2222000.0],["2023-10-27",30.4884,30.6611,30.0522,30.2431,2363500.0],["2023-10-30",30.3703,30.6429,29.9432,30.2158,1959200.0],["2023-10-31",30.3794,30.5338,30.0522,30.4066,1490000.0],["2023-11-01",30.4793,30.6792,29.9886,30.5793,1767000.0],["2023-11-02",30.7156,31.697,30.7156,31.488,1747500.0],["2023-11-03",32.2241,32.9693,32.0515,32.5513,1810000.0],["2023-11-06",32.3968,32.6058,32.0333,32.0969,1266200.0],["2023-11-07",31.7334,32.1878,31.2518,31.8424,1422300.0],["2023-11-08",31.7607,31.797,31.2518,31.3972,1329300.0],["2023-11-09",31.3852,31.5136,30.9543,31.0552,1161900.0],["2023-11-10",31.2569,31.2844,30.7709,30.8718,1090400.0],["2023-11-13",30.8443,30.8718,30.5142,30.7067,1306600.0],["2023-11-14",31.6878,32.5405,31.5594,32.5038,2037500.0],["2023-11-15",32.4213,32.8889,32.348,32.4763,1394900.0],["2023-11-16",32.6872,32.8339,32.3571,32.3755,1572500.0],["2023-11-17",32.5314,32.6231,32.293,32.6139,891700.0],["2023-11-20",32.3755,32.4672,31.8529,32.1188,1233600.0],["2023-11-21",32.1738,32.3663,31.8529,31.8804,1468800.0],["2023-11-22",32.1279,32.2471,31.8529,32.0546,1103000.0],["2023-11-24",32.0912,32.3938,31.9721,32.3938,490100.0],["2023-11-27",32.4672,32.5589,32.1829,32.3113,1732200.0],["2023-11-28",32.238,32.5589,32.0729,32.4305,1620300.0],["2023-11-29",32.6597,32.9256,32.3021,32.4305,1233200.0],["2023-11-30",32.5405,32.7789,32.2655,32.6506,3041500.0],["2023-12-01",32.5955,33.0448,32.2196,33.0356,1450300.0],["2023-12-04",32.7973,33.3749,32.7514,33.2465,1396200.0],["2023-12-05",33.1548,33.3382,32.8064,32.8523,1567400.0],["2023-12-06",33.0173,33.5033,33.0173,33.3474,1513500.0],["2023-12-07",33.3015,33.5124,33.0448,33.3107,1207500.0],["2023-12-08",33.2374,33.3657,32.9531,33.0081,937300.0],["2023-12-11",32.7514,32.944,32.6139,32.7697,1071900.0],["2023-12-12",32.8339,32.8339,32.348,32.6322,1029800.0],["2023-12-13",32.5955,34.0717,32.3938,34.0259,1813400.0],["2023-12-14",34.4018,34.8878,33.8884,34.0167,1818500.0],["2023-12-15",33.8609,33.98,32.8248,33.0907,5048900.0],["2023-12-18",33.164,33.1732,32.8614,33.0815,1482900.0],["2023-12-19",33.219,33.7325,33.054,33.705,1344700.0],["2023-12-20",33.6958,34.2093,33.5399,33.6225,2006000.0],["2023-12-21",33.8792,34.2093,33.65,33.9709,1504600.0],["2023-12-22",34.1818,34.4293,33.9159,34.0534,970200.0],["2023-12-26",34.0351,34.4202,33.9525,34.3101,1535500.0],["2023-12-27",34.3101,34.5027,34.1451,34.2918,995600.0],["2023-12-28",33.9892,34.5485,33.9892,34.5118,1028700.0],["2023-12-29",34.3743,34.521,34.1359,34.2459,1199900.0],["2024-01-02",33.9892,34.7227,33.8425,34.6769,1529900.0],["2024-01-03",34.4843,34.9153,34.2826,34.7594,2083500.0],["2024-01-04",34.6585,34.7869,34.0167,34.1634,2634400.0],["2024-01-05",34.0442,34.5852,33.9434,34.5577,1098000.0],["2024-01-08",34.5577,34.9153,34.356,34.9153,1574700.0],["2024-01-09",34.6861,35.3462,34.5669,35.0987,1553200.0],["2024-01-10",35.2179,35.5938,35.0345,35.4471,1639700.0],["2024-01-11",35.3921,35.6671,34.4935,34.8878,2247300.0],["2024-01-12",35.1262,35.3921,34.9886,35.1812,1940800.0],["2024-01-16",34.9428,35.227,34.5577,34.6402,2607600.0],["2024-01-17",34.301,34.6127,33.7875,34.0717,2559900.0],["2024-01-18",33.9067,34.1084,33.4482,33.6683,2387100.0],["2024-01-19",33.7692,33.8242,33.3199,33.7692,2780500.0],["2024-01-22",33.8517,34.576,33.7692,34.4385,1901600.0],["2024-01-23",34.5669,34.8603,33.9159,34.0717,1933600.0],["2024-01-24",34.3651,34.3651,32.7697,32.8064,2201700.0],["2024-01-25",33.1548,33.3932,32.8981,33.3474,1753000.0],["2024-01-26",33.5124,33.65,33.4116,33.5491,1864500.0],["2024-01-29",33.6041,33.9342,33.0907,33.7416,2328000.0],["2024-01-30",33.5858,33.6316,33.1732,33.1915,1934000.0],["2024-01-31",33.4758,33.65,32.7239,32.8798,3262300.0],["2024-02-01",32.9898,33.5674,32.7422,33.5674,1612600.0],["2024-02-02",33.1824,33.4941,32.6597,33.164,1180400.0],["2024-02-05",32.9806,32.9806,32.4122,32.458,1751900.0],["2024-02-06",32.3663,32.7056,32.238,32.5955,1672400.0],["2024-02-07",32.7973,32.7973,32.3021,32.6414,1257100.0],["2024-02-08",32.5091,32.8328,32.3796,32.7681,1132200.0],["2024-02-09",32.6756,32.9253,32.3057,32.6479,1611200.0],["2024-02-12",32.6479,33.2398,32.5924,33.2028,1842100.0],["2024-02-13",32.7681,32.8791,32.0559,32.3427,2135800.0],["2024-02-14",32.3796,32.8143,32.2039,32.7681,1528400.0],["2024-02-15",33.0363,33.4987,32.9531,33.4802,1991600.0],["2024-02-16",33.1288,33.6282,32.9808,33.471,1243100.0],["2024-02-20",33.286,33.8779,33.2028,33.4432,1619200.0],["2024-02-21",33.4987,33.8317,33.4525,33.6282,1253900.0],["2024-02-22",33.6745,33.6745,33.0455,33.397,1556400.0],["2024-02-23",32.9901,33.2953,32.3334,32.4906,1622800.0],["2024-02-26",32.2964,32.3519,31.39,31.612,2244000.0],["2024-02-27",31.871,32.2132,31.6212,32.1762,1268600.0],["2024-02-28",32.0837,32.4906,32.0282,32.1947,1389000.0],["2024-02-29",32.5091,32.6294,32.1299,32.1669,3338700.0],["2024-03-01",32.0004,32.2964,31.6305,32.2409,1184200.0],["2024-03-04",32.1669,32.8883,32.0652,32.7958,1179600.0],["2024-03-05",32.9253,33.1473,31.8155,31.9542,1508200.0],["2024-03-06",32.2409,32.4999,32.0744,32.3057,1599000.0],["2024-03-07",32.4906,32.6571,32.3334,32.5091,1214400.0],["2024-03-08",32.7496,33.0918,32.6479,32.7866,1725500.0],["2024-03-11",32.7218,33.3415,32.7218,33.2953,1399800.0],["2024-03-12",33.1473,33.4432,32.8143,33.1288,3034000.0],["2024-03-13",33.1935,33.8317,33.1473,33.73,2204900.0],["2024-03-14",33.545,33.6097,32.8791,33.286,2048500.0],["2024-03-15",33.0825,33.471,33.0825,33.2953,5914900.0],["2024-03-18",33.3138,33.3877,32.8421,33.0733,1699800.0],["2024-03-19",33.1935,33.397,33.1288,33.2953,1645000.0],["2024-03-20",33.175,33.7485,33.0918,33.7207,1581300.0],["2024-03-21",33.9057,34.2109,33.7485,33.7947,1693400.0],["2024-03-22",34.0444,34.0999,33.8039,33.8779,1254800.0],["2024-03-25",33.9334,34.0537,33.6097,33.619,1422200.0],["2024-03-26",33.6652,33.6837,32.8976,32.9161,1355600.0],["2024-03-27",33.1195,34.0537,32.9623,34.0352,1360300.0],["2024-03-28",34.0537,34.3404,33.8594,34.2664,1283900.0],["2024-04-01",34.4144,34.4144,33.6745,34.0074,820600.0],["2024-04-02",33.8224,34.1461,33.4802,33.6005,1263700.0],["2024-04-03",33.3693,33.5172,33.1195,33.323,989500.0],["2024-04-04",33.693,33.8224,33.434,33.7577,1027000.0],["2024-04-05",33.5727,33.5727,32.9623,33.138,1552400.0],["2024-04-08",33.249,33.6005,33.0363,33.5542,1632600.0],["2024-04-09",33.73,34.0167,33.508,33.9519,1417900.0],["2024-04-10",33.3045,33.3045,32.2872,32.3981,2053600.0],["2024-04-11",32.5554,32.7681,32.1207,32.2687,2182000.0],["2024-04-12",32.2779,32.3519,31.7045,31.7785,1470700.0],["2024-04-15",31.8525,32.1484,31.5195,31.9635,1500000.0],["2024-04-16",31.7507,31.8802,31.0478,31.3345,1526800.0],["2024-04-17",31.4363,31.945,31.4178,31.9172,1603800.0],["2024-04-18",32.0929,32.5831,31.982,32.5184,1261400.0],["2024-04-19",32.5831,33.0178,32.4999,32.7773,3281100.0],["2024-04-22",32.7958,33.4063,32.5831,33.2028,1903100.0],["2024-04-23",33.2028,33.9519,33.138,33.5357,2626600.0],["2024-04-24",33.2583,33.9149,32.9438,33.7947,3498100.0],["2024-04-25",33.7392,34.0074,33.3045,33.8224,1127900.0],["2024-04-26",33.8502,33.8872,33.36,33.3785,1273300.0],["2024-04-29",33.6097,33.8779,33.5727,33.73,1332900.0],["2024-04-30",33.4802,34.0722,33.3138,33.8317,1865200.0],["2024-05-01",33.8132,34.7288,33.7669,34.4144,1341600.0],["2024-05-02",34.5901,34.849,34.2386,34.849,1535900.0],["2024-05-03",35.5612,35.9404,34.6178,34.9415,1473700.0],["2024-05-06",35.0988,35.4317,34.7473,35.4225,1123000.0],["2024-05-07",35.6352,35.9126,35.3485,35.7647,1946500.0],["2024-05-08",35.5704,35.8109,35.5057,35.7832,1036100.0],["2024-05-09",35.7897,36.3397,35.5566,36.1533,1696700.0],["2024-05-10",36.2185,36.6287,36.116,36.5821,1377600.0],["2024-05-13",36.6101,37.0855,36.5075,36.5262,1132300.0],["2024-05-14",36.8711,36.9737,36.3957,36.5635,974800.0],["2024-05-15",37.0296,37.0483,36.5448,36.7313,1136400.0],["2024-05-16",36.8059,36.8432,36.5355,36.7406,1219700.0],["2024-05-17",36.6753,36.9923,36.5728,36.983,1046500.0],["2024-05-20",37.0203,37.0296,36.4423,36.6287,922600.0],["2024-05-21",36.5914,36.7592,36.2931,36.694,1522000.0],["2024-05-22",36.5262,36.638,35.8736,35.9202,823300.0],["2024-05-23",35.771,35.8829,34.5684,34.5964,1386900.0],["2024-05-24",34.6523,34.7828,34.4659,34.7083,929800.0],["2024-05-28",34.7083,34.9227,33.9904,34.0557,1406200.0],["2024-05-29",33.7574,33.7574,33.459,33.5243,904400.0],["2024-05-30",33.6548,34.1489,33.6548,34.093,1115600.0],["2024-05-31",34.2981,35.2024,34.2421,35.1744,2550300.0],["2024-06-03",35.2956,35.538,35.0812,35.2396,1102000.0],["2024-06-04",35.0998,35.6498,35.0905,35.4354,926600.0],["2024-06-05",35.4261,35.482,35.1278,35.3142,1062500.0],["2024-06-06",35.1464,35.5566,35.0159,35.1371,1167700.0],["2024-06-07",34.6337,34.8574,34.4379,34.4659,1061000.0],["2024-06-10",34.3354,34.5032,34.0836,34.4472,1269200.0],["2024-06-11",34.1303,34.7456,33.9718,34.4938,1649200.0],["2024-06-12",35.2303,35.2396,34.4193,34.4565,894800.0],["2024-06-13",34.4006,34.6989,34.1209,34.4472,1172200.0],["2024-06-14",34.2142,34.6337,34.1116,34.615,780100.0],["2024-06-17",34.3074,34.7828,34.037,34.5591,1434500.0],["2024-06-18",34.4379,34.7362,34.3167,34.4752,972800.0],["2024-06-20",34.3354,34.5964,34.0557,34.5032,1387000.0],["2024-06-21",34.615,34.9134,34.5218,34.7083,2304800.0],["2024-06-24",34.8481,35.51,34.7828,35.3702,1058200.0],["2024-06-25",35.4261,35.482,34.8201,34.8295,1368400.0],["2024-06-26",34.6244,34.8667,34.4379,34.8201,901800.0],["2024-06-27",34.8201,34.9973,34.615,34.8574,744800.0],["2024-06-28",34.9879,35.0346,34.615,34.8015,1697000.0],["2024-07-01",34.8947,35.4261,34.5498,34.5777,1199100.0],["2024-07-02",34.615,34.8295,34.5311,34.5591,971800.0],["2024-07-03",34.615,34.8481,34.2235,34.2514,539500.0],["2024-07-05",34.3447,35.1278,34.2887,34.9506,2552300.0],["2024-07-08",35.0159,35.0905,34.6244,34.6616,792000.0],["2024-07-09",34.5311,34.7455,34.3167,34.6803,895400.0],["2024-07-10",34.8854,35.3049,34.7269,35.249,648200.0],["2024-07-11",35.6871,37.5237,35.5473,37.2906,2807800.0],["2024-07-12",37.5051,38.0737,37.3745,37.6915,1601700.0],["2024-07-15",37.4864,37.4864,36.7872,36.8525,1064600.0],["2024-07-16",37.1974,37.6729,37.0949,37.589,1527300.0],["2024-07-17",37.7288,38.8662,37.6729,38.5212,1965800.0],["2024-07-18",38.2415,38.717,37.9992,38.139,1874400.0],["2024-07-19",38.139,38.2322,37.6262,37.9619,961100.0],["2024-07-22",37.7661,38.0271,37.6076,37.8966,1362000.0],["2024-07-23",37.85,37.8873,37.6449,37.7941,900000.0],["2024-07-24",37.9992,38.6797,37.85,38.2882,1020600.0],["2024-07-25",38.3721,38.6611,37.7195,37.8873,1204200.0],["2024-07-26",38.2602,38.2602,37.7754,37.9525,884400.0],["2024-07-29",37.9525,37.9992,37.3186,37.7008,1185400.0],["2024-07-30",37.7008,38.0551,37.589,37.9339,1074900.0],["2024-07-31",38.0924,38.2043,37.6169,37.8966,2726800.0],["2024-08-01",38.139,38.4094,37.8686,38.3161,1295200.0],["2024-08-02",38.5306,38.9501,38.2229,38.6797,2037300.0],["2024-08-05",38.2229,38.4094,37.6076,37.8127,2212000.0],["2024-08-06",37.7102,37.8686,36.7686,36.7779,1372100.0],["2024-08-07",36.9923,37.4118,36.6008,37.0855,1240200.0],["2024-08-08",36.9643,37.6262,36.8525,37.272,1636900.0],["2024-08-09",37.3372,37.4118,36.3677,36.8338,1236900.0],["2024-08-12",36.7549,36.8959,36.4447,36.7643,954800.0],["2024-08-13",36.9805,37.2437,36.6891,37.0933,1672800.0],["2024-08-14",36.9523,37.3189,36.5199,37.1027,1857900.0],["2024-08-15",37.1309,37.4787,36.9993,37.2719,893400.0],["2024-08-16",37.3659,37.4505,37.0839,37.3095,958500.0],["2024-08-19",37.3753,37.4881,37.1967,37.3377,784900.0],["2024-08-20",37.3283,37.5163,37.1309,37.1591,831400.0],["2024-08-21",37.2249,37.3941,36.8771,36.8959,626900.0],["2024-08-22",36.8959,36.9241,36.5575,36.6985,964500.0],["2024-08-23",36.8583,37.0463,36.7361,36.8865,1277100.0],["2024-08-26",37.0557,37.3095,36.8207,36.9241,912300.0],["2024-08-27",36.8019,36.9429,36.5387,36.6045,724500.0],["2024-08-28",36.6609,37.1027,36.5199,36.6609,1295200.0],["2024-08-29",36.6421,36.6609,36.0686,36.266,1500800.0],["2024-08-30",36.4071,36.6797,36.1438,36.6515,1873200.0],["2024-09-03",36.4447,36.9711,36.3319,36.7643,1463900.0],["2024-09-04",36.7831,37.0087,36.5857,36.9711,1445100.0],["2024-09-05",37.3283,37.3659,36.8207,36.8771,1030800.0],["2024-09-06",37.0087,37.0933,36.3789,36.5293,1380500.0],["2024-09-09",36.4729,36.7173,36.2097,36.6233,1474600.0],["2024-09-10",36.7643,37.5257,36.6703,37.3471,1316900.0],["2024-09-11",37.2249,37.3377,36.3413,36.6797,1590300.0],["2024-09-12",36.6609,36.8865,36.1438,36.1532,1263600.0],["2024-09-13",36.3507,36.9805,36.2097,36.9711,1004200.0],["2024-09-16",37.1685,37.4881,37.0463,37.1027,1538500.0],["2024-09-17",37.1779,37.3001,36.8489,36.9053,842900.0],["2024-09-18",36.8583,36.8771,36.3507,36.4165,1124500.0],["2024-09-19",36.2473,36.3225,35.9182,36.0216,2285500.0],["2024-09-20",36.1062,36.1062,35.4106,35.7208,4843400.0],["2024-09-23",35.9934,36.2567,35.7584,35.9934,2265700.0],["2024-09-24",35.7302,36.1909,35.6926,35.702,1437500.0],["2024-09-25",35.796,35.9088,35.3072,35.7866,1514400.0],["2024-09-26",35.6926,36.2379,35.6362,35.8242,1265500.0],["2024-09-27",36.0968,36.3789,35.9934,36.0968,848400.0],["2024-09-30",36.031,36.2848,35.8054,36.2566,1145200.0],["2024-10-01",36.2849,36.3695,35.9746,36.031,1324000.0],["2024-10-02",35.9747,36.5669,35.8148,36.3977,1761400.0],["2024-10-03",36.4071,36.4353,36.1062,36.3601,1434700.0],["2024-10-04",36.1063,36.4165,35.8054,35.9558,2242300.0],["2024-10-07",35.9182,36.0404,35.3636,35.937,1475200.0],["2024-10-08",36.0216,36.1532,35.843,36.0028,1218500.0],["2024-10-09",35.8712,36.4353,35.843,36.2849,1321800.0],["2024-10-10",36.1908,36.219,35.9464,36.1438,1369400.0],["2024-10-11",36.219,36.8583,36.078,36.8113,1231000.0],["2024-10-14",36.9429,37.5915,36.8959,37.5069,1278000.0],["2024-10-15",37.7607,38.2683,37.6009,37.9487,1285400.0],["2024-10-16",38.1649,38.3529,37.8359,38.0521,1305500.0],["2024-10-17",37.9581,38.0427,37.6479,37.6761,787800.0],["2024-10-18",37.7043,38.1837,37.4317,38.1179,1412800.0],["2024-10-21",38.1179,38.3153,37.7419,37.9581,713600.0],["2024-10-22",37.6573,38.1367,37.5351,38.0615,774000.0],["2024-10-23",38.0991,38.3905,37.6949,37.8735,1540500.0],["2024-10-24",37.9111,38.0615,37.0463,37.0651,1214100.0],["2024-10-25",37.3189,37.3189,36.4541,36.5105,1143500.0],["2024-10-28",36.7361,37.0651,36.6327,36.8113,1082400.0],["2024-10-29",36.4917,36.7173,36.1909,36.1909,1195200.0],["2024-10-30",36.3695,37.1497,36.078,36.4165,2073700.0],["2024-10-31",36.4541,36.6421,36.2003,36.2849,1574900.0],["2024-11-01",36.4729,36.5199,35.89,35.9464,1792400.0],["2024-11-04",36.5199,36.7643,36.1438,36.3131,1823600.0],["2024-11-05",36.9335,37.7513,36.3883,37.7137,1710300.0],["2024-11-06",37.4787,38.5879,37.4787,37.9299,2532000.0],["2024-11-07",37.5445,37.5445,36.1815,36.7549,2010100.0],["2024-11-08",36.8583,37.4693,36.7643,37.2907,1923200.0],["2024-11-11",37.4129,37.6949,37.1779,37.3941,1424600.0],["2024-11-12",37.2955,37.5988,36.9922,37.0112,1011300.0],["2024-11-13",37.1154,37.2197,36.4141,36.5183,1299200.0],["2024-11-14",36.6794,36.888,36.2245,36.2624,1065400.0],["2024-11-15",36.3477,36.7458,36.1487,36.5847,965700.0],["2024-11-18",36.4899,36.8974,36.433,36.7837,1156900.0],["2024-11-19",36.8595,37.087,36.5847,36.9164,1015700.0],["2024-11-20",36.9448,37.1628,36.7363,36.9069,768700.0],["2024-11-21",36.9069,37.4092,36.8595,37.305,1026100.0],["2024-11-22",37.4851,37.7694,37.2671,37.4661,1261000.0],["2024-11-25",37.6272,38.2433,37.6272,38.0158,4679300.0],["2024-11-26",38.0537,38.0537,37.504,37.9495,1099500.0],["2024-11-27",38.2243,38.5276,38.0632,38.1769,1193700.0],["2024-11-29",38.0443,38.2433,37.8926,37.94,638500.0],["2024-12-02",37.959,38.1769,37.523,38.0916,1742500.0],["2024-12-03",38.2338,38.357,37.5799,37.5988,1062300.0],["2024-12-04",37.3903,37.5798,37.0207,37.1249,1171500.0],["2024-12-05",37.1913,37.3713,37.0491,37.2671,894200.0],["2024-12-06",37.2481,37.2671,36.6794,36.9069,1129900.0],["2024-12-09",36.8027,37.1818,36.7363,36.8027,944000.0],["2024-12-10",36.6605,37.2292,36.1961,37.0396,996300.0],["2024-12-11",36.888,37.0301,36.5183,36.6036,1293900.0],["2024-12-12",36.5941,37.1818,36.5183,37.0396,1440200.0],["2024-12-13",36.67,36.8595,36.4804,36.67,868300.0],["2024-12-16",36.7079,37.087,36.3193,36.3477,1586200.0],["2024-12-17",36.2056,36.5373,35.9212,36.0065,1494300.0],["2024-12-18",35.8643,36.0349,34.31,34.3479,1896500.0],["2024-12-19",34.3289,34.8028,34.0351,34.291,1630100.0],["2024-12-20",34.2626,34.6701,34.1678,34.4616,5381200.0],["2024-12-23",34.3763,34.4521,33.9024,34.3574,1134900.0],["2024-12-24",34.2815,34.509,34.1299,34.4995,456800.0],["2024-12-26",34.4237,34.7649,34.2626,34.6986,755100.0],["2024-12-27",34.509,34.9071,34.4237,34.5564,663400.0],["2024-12-30",34.3289,34.509,33.9877,34.3289,885400.0],["2024-12-31",34.5374,34.6512,34.1204,34.4237,857300.0],["2025-01-02",34.5943,34.727,34.0635,34.1583,940700.0],["2025-01-03",34.2152,34.4711,34.1109,34.2721,749500.0],["2025-01-06",34.1015,34.2531,33.5043,33.5896,1228100.0],["2025-01-07",33.4475,33.8835,33.2864,33.4285,1434400.0],["2025-01-08",33.1726,33.4285,32.8978,33.1726,1577200.0],["2025-01-10",32.9452,33.1821,32.2722,32.3007,1849500.0],["2025-01-13",32.2912,32.3007,31.4476,31.9784,2168400.0],["2025-01-14",32.0637,32.4523,32.0163,32.3291,1816300.0],["2025-01-15",32.8788,33.0494,32.5376,32.6893,1326200.0],["2025-01-16",32.6893,33.3717,32.3575,33.3053,1255400.0],["2025-01-17",33.1158,33.5328,33.0684,33.1821,1524100.0],["2025-01-21",33.3243,33.8076,33.0778,33.1063,1488600.0],["2025-01-22",32.8693,32.8693,31.8173,31.8552,1706100.0],["2025-01-23",31.9405,32.3575,31.7794,31.8457,1876500.0],["2025-01-24",31.7604,31.9405,31.6372,31.7415,1653500.0],["2025-01-27",32.1301,33.656,32.1111,33.5802,1619000.0],["2025-01-28",33.9877,34.3574,33.5612,33.8456,2042300.0],["2025-01-29",33.7603,33.7982,33.0968,33.3243,1415000.0],["2025-01-30",33.5897,33.8076,33.2674,33.6086,1206100.0],["2025-01-31",33.4001,33.675,33.1537,33.6276,2010700.0],["2025-02-03",33.2769,34.2815,33.1821,34.1299,1429900.0],["2025-02-04",33.8171,33.9972,33.3811,33.5707,1486200.0],["2025-02-05",33.8929,33.9593,33.4001,33.4759,1223400.0],["2025-02-06",33.4854,33.5991,33.2769,33.4854,816700.0],["2025-02-07",33.3337,33.4759,33.1063,33.3243,1046000.0],["2025-02-10",33.3204,33.4735,33.1961,33.4257,775000.0],["2025-02-11",33.2726,33.8849,33.0813,33.8753,850300.0],["2025-02-12",33.5596,34.3919,33.5596,34.1719,1674400.0],["2025-02-13",34.1719,34.3919,33.9423,34.2771,1106200.0],["2025-02-14",34.2675,34.5832,33.617,33.6744,910400.0],["2025-02-18",33.4831,34.2388,33.3396,34.1145,1113200.0],["2025-02-19",33.9997,34.3823,33.8562,33.9805,1679400.0],["2025-02-20",33.9805,34.4684,33.8179,34.4015,1695800.0],["2025-02-21",34.4589,35.1764,34.4206,34.9659,1842600.0],["2025-02-24",35.2433,35.7312,34.6789,35.4251,2082700.0],["2025-02-25",35.5973,36.4487,35.2529,36.3626,2262200.0],["2025-02-26",36.133,36.2096,35.7217,35.8843,2420500.0],["2025-02-27",35.272,36.1139,34.4015,35.9417,1856600.0],["2025-02-28",36.3339,36.6783,35.9321,36.3339,3056400.0],["2025-03-03",36.1426,37.4723,36.1426,37.4054,1861200.0],["2025-03-04",37.5584,37.8263,36.9462,37.0706,2077600.0],["2025-03-05",36.8123,37.1375,36.5635,36.8218,1505000.0],["2025-03-06",36.8218,36.9653,36.2,36.7836,1465100.0],["2025-03-07",36.8218,38.362,36.5922,38.0846,2085000.0],["2025-03-10",38.2472,39.3857,37.9028,38.8117,2748800.0],["2025-03-11",38.6395,38.8691,37.8933,37.9315,1996100.0],["2025-03-12",37.4915,37.6828,36.7836,36.8792,1274800.0],["2025-03-13",37.0227,37.6924,36.7166,37.4436,1400700.0],["2025-03-14",37.3097,37.855,37.0897,37.788,1326800.0],["2025-03-17",37.6732,38.5247,37.4341,38.1229,1381200.0],["2025-03-18",38.0463,38.209,37.7402,37.9794,1207700.0],["2025-03-19",37.8167,37.9124,37.2236,37.4436,1166200.0],["2025-03-20",37.5106,37.5871,36.8697,37.1758,1704200.0],["2025-03-21",37.1854,37.568,36.554,36.841,3720500.0],["2025-03-24",36.6592,37.1662,36.3531,36.4966,1574400.0],["2025-03-25",36.4966,36.5731,36.0182,36.2574,1379900.0],["2025-03-26",36.3818,37.0706,36.2383,36.8984,1321000.0],["2025-03-27",37.0897,37.348,36.8601,36.9749,2211500.0],["2025-03-28",37.281,37.7593,37.0418,37.5871,2140800.0],["2025-03-31",37.8263,38.2568,37.5202,37.8167,1695800.0],["2025-04-01",37.7402,38.0559,37.5776,37.8359,1261100.0],["2025-04-02",37.9507,38.075,37.5489,37.6828,1168400.0],["2025-04-03",38.2664,39.4431,37.9889,38.8786,1747000.0],["2025-04-04",39.223,39.8449,37.5297,37.8454,3697600.0],["2025-04-07",36.8218,37.9411,36.3052,36.6592,3404600.0],["2025-04-08",37.1088,37.2714,35.6547,35.9895,2992000.0],["2025-04-09",35.5877,36.6879,35.1285,36.1235,3157600.0],["2025-04-10",36.3148,37.0514,35.7886,36.6879,2298300.0],["2025-04-11",36.994,37.7306,36.487,37.6637,1681900.0],["2025-04-14",37.4819,38.5725,37.4149,38.4194,1285300.0],["2025-04-15",38.6203,38.8308,38.1611,38.1803,1479400.0],["2025-04-16",38.5438,38.7638,38.1803,38.3142,1205100.0],["2025-04-17",38.429,39.07,38.3812,38.7734,962800.0],["2025-04-21",38.716,38.8786,38.1037,38.4386,841400.0],["2025-04-22",38.7447,39.51,38.6682,39.4048,1134100.0],["2025-04-23",39.3187,39.3378,38.1898,39.1465,1944900.0],["2025-04-24",39.223,39.2804,38.3525,38.6203,2177500.0],["2025-04-25",38.4768,38.6108,37.8741,38.3812,1161300.0],["2025-04-28",38.362,38.5725,37.8454,38.5342,1335900.0],["2025-04-29",38.4481,39.1561,38.3238,39.003,1265800.0],["2025-04-30",39.3091,39.4335,38.5725,39.3474,2348100.0],["2025-05-01",39.1561,39.2422,38.6873,38.9456,1183600.0],["2025-05-02",38.9647,39.0604,38.496,38.9456,804000.0],["2025-05-05",39.1561,39.1656,38.6108,39.1274,649800.0],["2025-05-06",39.29,39.797,39.0987,39.5961,1248000.0],["2025-05-07",39.4048,39.7588,39.1752,39.223,1209700.0],["2025-05-08",39.2517,39.3952,38.7256,38.8404,1022000.0],["2025-05-09",38.7543,39.1656,38.5821,38.9934,1138200.0],["2025-05-12",39.3187,39.4048,37.2619,37.4245,2711800.0],["2025-05-13",37.3435,37.4882,35.9736,36.099,1683600.0],["2025-05-14",36.1087,36.5331,35.115,35.6553,2568400.0],["2025-05-15",35.9736,36.8515,35.7517,36.8129,1753500.0],["2025-05-16",36.8129,37.5364,36.7454,37.4882,1308400.0],["2025-05-19",37.4014,37.7872,37.2181,37.7679,929900.0],["2025-05-20",37.6039,38.0477,37.5654,37.9223,1083800.0],["2025-05-21",37.9223,38.067,37.3435,37.5171,1166700.0],["2025-05-22",37.411,37.4303,36.919,37.1988,856900.0],["2025-05-23",37.4689,37.5654,36.9672,37.4882,1086300.0],["2025-05-27",37.5557,37.6811,37.3145,37.4592,1365400.0],["2025-05-28",37.3242,37.4207,36.6393,36.7743,1379400.0],["2025-05-29",36.6585,37.0637,36.5331,37.0541,1791300.0],["2025-05-30",37.1505,37.3435,36.8901,37.1698,4168000.0],["2025-06-02",36.8418,37.3917,36.7454,37.1891,1105100.0],["2025-06-03",37.1698,37.2567,36.6296,37.0927,1143600.0],["2025-06-04",36.1183,36.4656,35.8386,36.0025,4103800.0],["2025-06-05",36.1762,36.4174,35.9447,36.3305,1876300.0],["2025-06-06",36.4077,36.6393,36.1376,36.3209,1313600.0],["2025-06-09",36.2051,36.6296,36.0122,36.5524,1616800.0],["2025-06-10",36.6007,37.0348,36.4463,36.9094,1230600.0],["2025-06-11",36.8418,36.9865,36.5428,36.755,1680000.0],["2025-06-12",36.8708,37.0637,36.6489,37.0058,1360000.0],["2025-06-13",37.0058,37.3628,36.5814,36.7068,1679800.0],["2025-06-16",36.7068,36.8322,35.8289,36.0604,2146500.0],["2025-06-17",36.1183,36.1762,35.4334,35.7517,2285400.0],["2025-06-18",35.7421,36.2437,35.5299,36.0701,1813200.0],["2025-06-20",36.0122,36.3402,35.8578,36.0218,3859200.0],["2025-06-23",36.1569,36.7068,35.9929,36.6682,1254400.0],["2025-06-24",36.5717,36.755,36.4077,36.5235,1406800.0],["2025-06-25",36.3112,36.4753,35.5974,35.7807,1882500.0],["2025-06-26",35.8578,36.1376,35.3851,35.6649,1703900.0],["2025-06-27",35.4913,35.9447,35.279,35.6167,2645400.0],["2025-06-30",35.6167,36.0797,35.3948,35.8289,1669200.0],["2025-07-01",35.7517,36.7647,35.6456,36.3498,2138700.0],["2025-07-02",36.2244,36.2727,35.636,35.8,1996600.0],["2025-07-03",35.9833,36.0122,35.3273,35.4816,1735900.0],["2025-07-07",35.4816,35.6938,35.3369,35.5877,2203800.0],["2025-07-08",35.2501,35.8096,35.0378,35.7807,2015300.0],["2025-07-09",35.6553,36.0508,35.5877,36.0315,1350600.0],["2025-07-10",35.7228,36.3691,35.7228,36.2148,1515100.0],["2025-07-11",36.0701,36.2051,35.7421,36.0122,1401900.0],["2025-07-14",36.1183,36.5621,36.1183,36.5138,1451800.0],["2025-07-15",36.3498,36.5331,36.1376,36.1473,1594200.0],["2025-07-16",36.1762,36.427,35.6842,35.935,1847900.0],["2025-07-17",35.7517,36.1569,35.6456,35.9736,1494300.0],["2025-07-18",36.0025,36.4656,35.9833,36.0797,2627300.0],["2025-07-21",36.0315,36.4656,35.935,36.1473,1312100.0],["2025-07-22",36.3788,37.0348,36.1858,36.6778,1506100.0],["2025-07-23",36.62,36.7743,36.0315,36.3691,1532800.0],["2025-07-24",36.3691,36.4463,35.8386,35.8578,1708400.0],["2025-07-25",35.8,35.8482,35.6263,35.7903,1202200.0],["2025-07-28",35.6263,35.6938,35.1729,35.4334,1505600.0],["2025-07-29",35.4141,35.9543,35.3658,35.8868,2063800.0],["2025-07-30",35.7324,36.099,35.4913,35.6167,1976400.0],["2025-07-31",35.279,35.7131,35.2404,35.5009,2505100.0],["2025-08-01",36.5042,36.9576,35.7614,36.8322,2419500.0],["2025-08-04",37.0155,37.3724,36.6971,36.9769,2657100.0],["2025-08-05",36.5235,36.784,36.2341,36.5717,2180200.0],["2025-08-06",36.6296,37.0444,36.5138,36.5717,2111000.0],["2025-08-07",36.3981,37.1409,36.3691,37.0734,2098100.0],["2025-08-08",37.2567,37.7294,37.1988,37.411,2461400.0],["2025-08-11",37.5075,37.7294,37.3628,37.6425,1940200.0],["2025-08-12",37.6065,37.8401,37.1296,37.7428,1827300.0],["2025-08-13",37.879,38.3073,37.7525,38.1223,2446700.0],["2025-08-14",38.0056,38.2683,37.9472,38.025,1381500.0],["2025-08-15",38.1029,38.3949,37.9958,38.1321,1472100.0],["2025-08-18",38.2197,38.4046,37.5968,37.626,1652200.0],["2025-08-19",37.7039,38.1807,37.6941,38.1515,2024500.0],["2025-08-20",38.4338,38.8523,38.1613,38.2197,1441800.0],["2025-08-21",38.0737,38.463,37.9861,38.171,1443200.0],["2025-08-22",38.3754,38.716,38.1905,38.5603,2072100.0],["2025-08-25",38.3462,38.5408,38.0153,38.0445,1167100.0],["2025-08-26",38.0153,38.171,37.8109,37.9861,4241400.0],["2025-08-27",38.1613,38.9885,38.0153,38.7647,2434700.0],["2025-08-28",38.6674,38.7452,38.4435,38.5992,1971800.0],["2025-08-29",38.6187,38.7842,38.3851,38.4533,2721300.0],["2025-09-02",38.2489,38.6284,37.6941,37.7914,2154300.0],["2025-09-03",37.7039,38.025,37.3924,37.6065,1812900.0],["2025-09-04",37.8206,37.9569,37.5871,37.9569,1658600.0],["2025-09-05",38.1029,38.2975,37.9569,38.2975,1321500.0],["2025-09-08",38.2002,38.2975,37.1491,37.3438,1599300.0],["2025-09-09",37.227,37.4995,37.0615,37.2562,1263400.0],["2025-09-10",37.227,37.48,36.8863,36.9544,2011100.0],["2025-09-11",36.935,37.227,36.4386,37.2172,2665900.0],["2025-09-12",37.0031,37.4021,37.0031,37.2854,1774800.0],["2025-09-15",37.4119,37.4703,36.6333,36.789,1685600.0],["2025-09-16",36.643,36.8669,36.2537,36.3024,1687700.0],["2025-09-17",36.4289,36.7111,36.244,36.3121,2001900.0],["2025-09-18",36.0299,36.351,35.7865,36.2148,1617500.0],["2025-09-19",36.3024,36.4192,36.0299,36.0299,6770600.0],["2025-09-22",36.098,36.2926,35.9617,36.0493,1522500.0],["2025-09-23",36.1856,36.5943,35.7963,36.5262,1526200.0],["2025-09-24",36.4484,36.8863,36.3608,36.789,2265200.0],["2025-09-25",36.9836,37.1783,36.7306,36.7793,1513600.0],["2025-09-26",36.9155,37.6065,36.9155,37.5968,1494200.0],["2025-09-29",37.5871,38.1126,37.4605,38.0737,1652600.0],["2025-09-30",38.1515,38.9301,38.0834,38.8328,1751600.0],["2025-10-01",39.0275,39.0275,37.7525,37.7817,2012200.0],["2025-10-02",37.9277,37.9277,37.3729,37.5384,2474800.0],["2025-10-03",37.5871,38.3559,37.5676,38.3267,1595400.0],["2025-10-06",38.4338,39.008,38.2099,38.9983,1678700.0],["2025-10-07",39.0859,39.6796,38.7452,39.5433,1616800.0],["2025-10-08",39.7866,40.0105,39.4168,39.9423,1790600.0],["2025-10-09",40.1467,40.1662,39.3681,39.3876,2008700.0],["2025-10-10",39.6114,40.0007,39.2124,39.6212,2286400.0],["2025-10-13",39.2611,39.6893,38.5992,38.716,1586200.0],["2025-10-14",38.901,39.5628,38.7258,38.8815,1252200.0],["2025-10-15",38.8231,39.6796,38.716,39.5822,1550700.0],["2025-10-16",39.738,40.429,39.6406,40.2343,1873600.0],["2025-10-17",40.1759,40.5847,40.0007,40.1467,2066500.0],["2025-10-20",40.283,40.9156,40.0591,40.8085,1885600.0],["2025-10-21",40.7015,40.8085,40.283,40.575,1879400.0],["2025-10-22",40.5555,41.2368,40.3608,40.575,1637500.0],["2025-10-23",40.6625,40.8961,39.7866,40.1954,1556300.0],["2025-10-24",40.2927,40.6431,39.8937,40.1078,1458400.0],["2025-10-27",39.9326,40.3219,39.1053,39.5433,4558800.0],["2025-10-28",39.2124,39.6698,38.716,39.4654,4569800.0],["2025-10-29",39.1637,39.3097,38.0056,38.1223,2458500.0],["2025-10-30",38.0056,38.3657,37.6163,37.7525,1882900.0],["2025-10-31",37.6163,38.0834,36.8474,37.9861,3398100.0],["2025-11-03",37.6552,37.6941,36.9252,37.0615,3181700.0],["2025-11-04",37.2562,37.7331,37.1296,37.3729,2948900.0],["2025-11-05",37.733,38.9204,37.5189,38.6187,2502100.0],["2025-11-06",38.5311,39.0469,38.3949,38.4533,1994600.0],["2025-11-07",38.5895,38.8815,38.0834,38.5895,1814100.0],["2025-11-10",38.2197,38.4825,37.9764,38.2099,1513500.0],["2025-11-11",38.4338,38.6674,38.2197,38.4046,1371300.0],["2025-11-12",38.2505,38.5254,38.2112,38.3683,1070100.0],["2025-11-13",38.2505,39.3697,38.1425,39.2224,2022600.0],["2025-11-14",39.4286,39.8311,38.761,38.9475,2090100.0],["2025-11-17",39.0064,39.4875,38.8493,39.2126,1474400.0],["2025-11-18",39.0948,39.2322,38.2995,38.437,2430100.0],["2025-11-19",38.3781,38.4664,37.4257,37.5927,2362900.0],["2025-11-20",37.5927,38.0443,37.4258,37.9657,2204400.0],["2025-11-21",37.9657,39.7035,37.789,39.3893,2739300.0],["2025-11-24",39.2421,39.458,38.8592,39.2028,5326300.0],["2025-11-25",39.517,39.517,38.8003,38.8003,1492300.0],["2025-11-26",38.8395,39.1341,38.5352,38.545,1813100.0],["2025-11-28",38.545,39.0162,38.3781,38.869,895500.0],["2025-12-01",38.8101,39.0457,38.4664,38.653,1618100.0],["2025-12-02",38.8395,39.2715,38.005,38.1425,1833100.0],["2025-12-03",38.6235,38.761,38.0148,38.1523,1572700.0],["2025-12-04",38.1915,38.5646,37.0134,37.2098,3453600.0],["2025-12-05",37.1509,37.681,37.0134,37.3079,1930800.0],["2025-12-08",37.2294,37.2785,36.6403,36.7778,2570900.0],["2025-12-09",36.8367,37.249,36.5127,36.552,1982600.0],["2025-12-10",36.6207,36.768,36.2672,36.4832,2024900.0],["2025-12-11",36.7581,37.3668,36.6992,36.9839,1967100.0],["2025-12-12",37.0625,37.6516,37.0429,37.2588,2107400.0],["2025-12-15",37.5534,38.0541,37.3178,37.7301,2180200.0],["2025-12-16",37.8381,38.3977,37.3472,37.6123,3209900.0],["2025-12-17",37.3178,38.3977,37.3079,38.2995,2276500.0],["2025-12-18",38.0541,38.5057,37.8577,37.9657,2092700.0],["2025-12-19",37.8185,37.9166,37.1901,37.2392,3360000.0],["2025-12-22",37.1214,37.9265,37.0036,37.8676,1404100.0],["2025-12-23",37.897,37.897,37.6123,37.7301,828500.0],["2025-12-24",37.7301,37.9363,37.7007,37.8676,488100.0],["2025-12-26",37.8381,38.1326,37.789,37.8676,953300.0],["2025-12-29",37.9363,38.1817,37.8479,38.005,1473200.0],["2025-12-30",38.0443,38.0934,37.7105,37.7497,1158800.0],["2025-12-31",37.8086,37.8676,37.5828,37.6614,1376900.0],["2026-01-02",37.5436,38.2799,37.4061,37.9657,1426700.0],["2026-01-05",37.7694,37.7694,36.709,37.1018,1715900.0],["2026-01-06",37.1214,37.9559,37.0625,37.7792,2042400.0],["2026-01-07",37.9756,38.0148,37.1705,37.3276,1269700.0],["2026-01-08",37.2588,37.9952,37.2588,37.7792,2043600.0],["2026-01-09",37.7792,37.9952,37.4748,37.6221,1414300.0],["2026-01-12",37.7988,38.6824,37.7988,38.437,2111600.0],["2026-01-13",38.2897,38.7217,37.9756,38.4763,1833100.0],["2026-01-14",38.6235,39.2126,38.4959,38.9966,1548400.0],["2026-01-15",38.8788,39.3795,38.8592,39.2715,1638500.0],["2026-01-16",39.0261,39.3304,38.8788,39.0948,3315200.0],["2026-01-20",38.8493,39.0359,38.0836,38.6039,1888100.0],["2026-01-21",38.869,39.1341,38.437,38.5155,1750700.0],["2026-01-22",38.4174,39.0261,38.221,38.8788,1608900.0],["2026-01-23",38.7512,38.8592,38.2112,38.4763,2156600.0],["2026-01-26",38.8395,39.2126,38.5941,38.6039,1786600.0],["2026-01-27",38.6039,38.9181,38.3486,38.5548,1568300.0],["2026-01-28",38.5352,38.653,37.3767,37.4061,2295600.0],["2026-01-29",37.4454,38.2308,37.4356,38.005,2040900.0],["2026-01-30",37.681,38.2406,37.5534,38.0835,2193800.0],["2026-02-02",38.1817,38.3486,37.4356,37.5534,1766700.0],["2026-02-03",37.5534,38.5941,37.1312,37.1999,2373000.0],["2026-02-04",37.4552,37.6417,36.6501,36.7189,2678000.0],["2026-02-05",37.0625,37.7203,36.7385,37.0036,1967100.0],["2026-02-06",37.3079,37.5239,36.6698,36.7385,2073100.0],["2026-02-09",36.9198,36.9297,36.038,36.5334,2068000.0],["2026-02-10",36.5829,37.7621,36.5829,37.3162,2269400.0],["2026-02-11",37.2567,37.4648,36.791,37.0982,2170400.0],["2026-02-12",37.0387,38.6142,36.9198,38.2278,2440600.0],["2026-02-13",38.1683,39.4069,38.0791,39.3673,2008800.0],["2026-02-17",39.2385,39.7636,38.8818,39.2385,1736000.0],["2026-02-18",39.0106,39.0799,38.4854,38.6043,1575300.0],["2026-02-19",38.7827,39.5456,38.1089,38.7331,1846600.0],["2026-02-20",38.8124,38.8223,38.0296,38.3269,1581800.0],["2026-02-23",38.4755,39.3772,38.2971,38.9214,3755400.0],["2026-02-24",39.1196,39.4366,38.7529,39.397,3340300.0],["2026-02-25",39.3276,39.615,38.416,39.5357,2415600.0],["2026-02-26",39.4763,39.6249,39.0997,39.4168,1872600.0],["2026-02-27",39.506,40.5068,39.3574,39.6051,28658800.0],["2026-03-02",39.4961,40.2293,39.4069,39.7834,2818100.0],["2026-03-03",39.4465,39.9519,38.5052,39.7438,2921000.0],["2026-03-04",39.9023,40.0312,39.1592,39.8726,1821300.0],["2026-03-05",39.5258,39.8528,39.2187,39.2187,1900100.0],["2026-03-06",38.7331,40.1501,38.7331,39.9816,1908000.0],["2026-03-09",39.8825,40.596,39.4267,40.4771,3401600.0],["2026-03-10",40.2392,40.4771,39.0997,39.1493,1338200.0],["2026-03-11",39.0205,39.4664,38.9214,39.397,1240300.0],["2026-03-12",39.2781,41.1211,39.2781,40.6851,2482700.0],["2026-03-13",40.7248,41.458,40.6455,41.2698,2137800.0],["2026-03-16",41.1211,41.2698,40.269,40.6653,1841800.0],["2026-03-17",41.0418,41.1211,40.4374,40.4473,1480200.0],["2026-03-18",40.3482,40.4473,39.7834,40.2987,1396100.0],["2026-03-19",40.0312,40.3482,39.8231,40.1005,990000.0],["2026-03-20",39.9915,40.2888,39.4168,39.5655,4936800.0],["2026-03-23",39.6844,40.0113,39.4168,39.6348,1311300.0],["2026-03-24",39.6348,40.2392,39.3078,39.3376,1777900.0],["2026-03-25",39.5456,39.6348,38.5449,39.288,2312800.0],["2026-03-26",39.3177,40.4572,39.1988,40.4176,1281900.0],["2026-03-27",40.4275,40.7446,39.9023,39.9717,1311400.0],["2026-03-30",40.3681,40.8338,40.16,40.6752,1219600.0],["2026-03-31",40.6653,40.7842,39.5258,39.9024,1781600.0],["2026-04-01",39.6348,40.487,39.6348,40.269,1494300.0],["2026-04-02",40.6158,40.8536,40.3879,40.705,1288300.0],["2026-04-06",40.4671,40.6752,40.2789,40.5167,1278900.0],["2026-04-07",40.5761,40.8536,40.0708,40.1005,1664000.0],["2026-04-08",39.5258,40.0708,38.5845,39.9519,3157100.0],["2026-04-09",39.8726,40.7842,39.8726,40.6851,2182900.0],["2026-04-10",40.5266,40.8338,40.0411,40.2888,1541500.0],["2026-04-13",39.7834,39.9519,38.9511,39.2286,2790100.0],["2026-04-14",39.1394,39.288,38.6836,39.1097,2195900.0],["2026-04-15",38.8223,38.9016,37.9702,38.2278,2524100.0],["2026-04-16",38.0593,38.3863,37.9404,38.3665,2666800.0],["2026-04-17",37.9702,38.6737,37.7125,38.6439,5729900.0],["2026-04-20",39.1196,40.051,38.9313,39.4267,2322700.0],["2026-04-21",39.4565,39.5357,38.6836,38.8421,1615400.0],["2026-04-22",39.07,39.5159,38.4656,38.6043,1551900.0],["2026-04-23",38.9313,40.1005,38.8322,39.9618,1845400.0],["2026-04-24",39.9024,40.1303,38.9907,39.1592,6571100.0],["2026-04-27",39.0799,39.4069,39.0403,39.0502,1678800.0],["2026-04-28",39.5357,39.8627,38.9115,39.2682,1370200.0],["2026-04-29",38.9214,39.5258,38.9214,39.1295,1675200.0],["2026-04-30",39.2979,40.2492,37.1973,37.8512,3818900.0],["2026-05-01",38.208,38.2179,37.5936,37.6828,1478200.0],["2026-05-04",37.3855,37.8215,37.1576,37.6035,1565700.0],["2026-05-05",37.3162,37.6432,37.0784,37.1477,2551700.0],["2026-05-06",37.1279,37.5936,36.9099,37.1973,3365300.0],["2026-05-07",36.9198,37.554,36.464,37.3558,2042500.0],["2026-05-08",37.3558,37.6432,37.0784,37.1279,1006300.0],["2026-05-11",37.3954,37.6233,37.0586,37.227,2134200.0],["2026-05-12",37.41,38.09,37.28,37.98,1959100.0],["2026-05-13",37.61,37.99,37.35,37.9,2063900.0],["2026-05-14",37.82,38.14,37.48,37.51,1037400.0],["2026-05-15",37.87,37.87,36.99,37.01,1309900.0],["2026-05-18",37.22,37.73,36.9,37.24,994400.0],["2026-05-19",37.4,37.74,37.0,37.11,1058300.0],["2026-05-20",37.08,37.11,36.51,36.54,1509800.0],["2026-05-21",36.67,37.1,36.43,36.99,1187800.0],["2026-05-22",36.79,37.54,36.77,37.44,1154200.0],["2026-05-26",37.26,37.43,37.08,37.15,1058400.0],["2026-05-27",36.97,37.68,36.97,37.08,1404300.0],["2026-05-28",37.01,37.57,36.67,36.69,1259100.0],["2026-05-29",37.11,37.29,36.6,36.89,3146200.0],["2026-06-01",36.92,37.09,36.11,36.25,2123800.0],["2026-06-02",36.26,37.08,36.24,37.04,1969800.0],["2026-06-03",37.0,37.54,36.87,37.0,2483300.0],["2026-06-04",37.35,37.59,36.57,36.75,1294600.0],["2026-06-05",36.75,37.91,36.75,37.36,1789500.0],["2026-06-08",37.06,37.32,36.6,36.65,1171300.0],["2026-06-09",36.81,37.9,36.53,37.52,1765300.0],["2026-06-10",37.9,38.33,37.56,37.57,1517500.0],["2026-06-11",37.66,37.93,37.04,37.14,1119300.0],["2026-06-12",37.0,37.59,36.93,37.51,1453500.0],["2026-06-15",37.16,37.97,36.9,37.56,2123400.0],["2026-06-16",37.69,37.98,37.53,37.91,1567500.0],["2026-06-17",37.59,37.91,36.59,36.95,1739400.0],["2026-06-18",36.75,37.41,36.34,36.7,5480900.0],["2026-06-22",36.63,37.17,36.48,36.68,1285900.0],["2026-06-23",37.19,37.39,36.93,37.29,1626400.0],["2026-06-24",37.48,38.0,37.19,37.78,2465000.0],["2026-06-25",37.84,38.48,37.55,37.93,2079900.0],["2026-06-26",38.26,38.69,37.9,38.65,4237300.0],["2026-06-29",38.48,38.73,38.11,38.43,3129900.0],["2026-06-30",38.21,38.8,38.09,38.31,3348800.0],["2026-07-01",38.14,38.72,37.78,38.03,2972800.0],["2026-07-02",38.44,39.61,38.4,39.38,2315200.0],["2026-07-06",39.06,39.31,38.06,38.66,2001348.65712],["2026-07-07",38.93,40.16,38.93,39.08,1459213.349283],["2026-07-08",39.33,39.4,38.46,38.76,1613591.175643],["2026-07-09",38.51,38.77,38.27,38.53,1590275.769212],["2026-07-10",38.54,38.9299,38.26,38.58,1302598.720004],["2026-07-13",38.73,39.36,38.545,38.59,1451220.279693],["2026-07-14",38.45,38.92,38.22,38.59,1655470.715458],["2026-07-15",38.39,38.95,37.72,37.93,2052742.329413],["2026-07-16",38.1,39.59,38.06,39.47,2705664.885113],["2026-07-17",40,40.57,39.45,39.69,2799169.316643],["2026-07-20",39.55,39.97,39.01,39.39,1932354.509479],["2026-07-21",38.98,39.31,38.73,38.92,1534038.751872],["2026-07-22",38.98,39.535,38.98,39.4,2162057.521189],["2026-07-23",39.08,39.89,39.025,39.59,1463366.995581],["2026-07-24",39.93,39.96,39.41,39.61,2147023.790632],["2026-07-27",39.31,40.14,39.18,39.54,1766260.73879],["2026-07-28",39.99,41.33,39.99,40.71,2829047.100754],["2026-07-29",40.8,41.39,40.35,40.7,1990453.794005],["2026-07-30",40.96,41.32,40.07,40.35,1982910.754705],["2026-07-31",40.2,40.37,39.825,39.85,2318434.936463],["2026-08-03",39.81,40.59,38.67,38.78,2802176.417746],["2026-08-04",38.42,39.8,38.3,39.56,3087538.09154],["2026-08-05",39.71,39.83,39.1,39.59,1873940.557822],["2026-08-06",39.88,40.1,39.51,39.88,1684932.72931],["2026-08-07",39.55,40.34,39.49,40.04,1252999.338879],["2026-08-10",39.7,39.75,38.97,39.33,433690.375875],["2026-08-11",39.26,40.11,39.21,40.08,1613304.317533],["2026-08-12",39.86,40.2,39.63,39.86,1882723.536518],["2026-08-13",39.94,40.64,39.905,40.46,1488404.396476],["2026-08-14",40.38,40.57,40.05,40.38,1188089.635142]]}