{"t":"BCE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-11-15",0.2283,0.2315,0.2283,0.2315,77491.0],["1982-11-16",0.2283,0.2283,0.2267,0.2267,8476.0],["1982-11-17",0.2267,0.2299,0.2267,0.2267,15539.0],["1982-11-18",0.2267,0.2267,0.2252,0.2267,1413.0],["1982-11-19",0.2267,0.2299,0.2267,0.2283,1211.0],["1982-11-22",0.2283,0.2315,0.2283,0.2315,9283.0],["1982-11-23",0.2315,0.2315,0.2283,0.2299,22400.0],["1982-11-24",0.2283,0.2283,0.2267,0.2283,5650.0],["1982-11-26",0.2283,0.2283,0.2236,0.2236,4440.0],["1982-11-29",0.2236,0.2252,0.2236,0.2236,4440.0],["1982-11-30",0.2252,0.2267,0.2252,0.2267,3229.0],["1982-12-01",0.2267,0.2267,0.222,0.2236,9686.0],["1982-12-02",0.2236,0.2267,0.2236,0.2267,17355.0],["1982-12-03",0.2267,0.2299,0.2267,0.2299,2623.0],["1982-12-06",0.2299,0.233,0.2299,0.2315,7265.0],["1982-12-07",0.233,0.2362,0.233,0.2362,404.0],["1982-12-08",0.2378,0.2393,0.2378,0.2393,2422.0],["1982-12-09",0.233,0.233,0.2315,0.2315,605.0],["1982-12-10",0.2315,0.2315,0.2283,0.2315,1211.0],["1982-12-13",0.2315,0.233,0.2299,0.233,1009.0],["1982-12-14",0.2346,0.2393,0.2346,0.2346,1614.0],["1982-12-15",0.2346,0.2346,0.233,0.233,202.0],["1982-12-16",0.233,0.233,0.2315,0.233,404.0],["1982-12-17",0.233,0.233,0.233,0.233,1211.0],["1982-12-20",0.233,0.233,0.233,0.233,0.0],["1982-12-21",0.233,0.233,0.2315,0.2315,807.0],["1982-12-22",0.2315,0.233,0.2315,0.233,1413.0],["1982-12-23",0.2362,0.2393,0.2362,0.2393,1614.0],["1982-12-27",0.2393,0.2393,0.2393,0.2393,202.0],["1982-12-28",0.2393,0.2409,0.2393,0.2409,6458.0],["1982-12-29",0.2409,0.2456,0.2409,0.2456,1009.0],["1982-12-30",0.2456,0.2456,0.2441,0.2456,807.0],["1982-12-31",0.2488,0.2488,0.2488,0.2488,202.0],["1983-01-03",0.2488,0.2519,0.2488,0.2504,2623.0],["1983-01-04",0.2504,0.2504,0.2441,0.2441,2018.0],["1983-01-05",0.2441,0.2472,0.2441,0.2441,3834.0],["1983-01-06",0.2456,0.2504,0.2456,0.2456,29665.0],["1983-01-07",0.2472,0.2488,0.2472,0.2472,52064.0],["1983-01-10",0.2472,0.2488,0.2456,0.2472,46010.0],["1983-01-11",0.2472,0.2488,0.2456,0.2456,12512.0],["1983-01-12",0.2456,0.2472,0.2456,0.2472,16951.0],["1983-01-13",0.2472,0.2472,0.2441,0.2472,13319.0],["1983-01-14",0.2472,0.2472,0.2456,0.2472,3027.0],["1983-01-17",0.2456,0.2456,0.2441,0.2456,1413.0],["1983-01-18",0.2441,0.2441,0.2425,0.2441,1009.0],["1983-01-19",0.2409,0.2409,0.2409,0.2409,1009.0],["1983-01-20",0.2409,0.2425,0.2393,0.2425,25427.0],["1983-01-21",0.2425,0.2425,0.2393,0.2393,3632.0],["1983-01-24",0.2346,0.2346,0.233,0.2346,10897.0],["1983-01-25",0.2346,0.2362,0.233,0.2362,605.0],["1983-01-26",0.2362,0.2378,0.2346,0.2346,2623.0],["1983-01-27",0.2346,0.2378,0.2346,0.2378,3229.0],["1983-01-28",0.2378,0.2409,0.233,0.233,54688.0],["1983-01-31",0.233,0.233,0.2283,0.2283,41571.0],["1983-02-01",0.2283,0.2299,0.2283,0.2283,15942.0],["1983-02-02",0.2299,0.233,0.2299,0.2315,3229.0],["1983-02-03",0.233,0.2346,0.233,0.2346,3431.0],["1983-02-04",0.2346,0.2362,0.233,0.233,6458.0],["1983-02-07",0.2362,0.2362,0.2362,0.2362,2825.0],["1983-02-08",0.2362,0.2409,0.2362,0.2409,20382.0],["1983-02-09",0.2409,0.2409,0.2393,0.2393,22803.0],["1983-02-10",0.2425,0.2441,0.2425,0.2425,13924.0],["1983-02-11",0.2425,0.2441,0.2425,0.2425,8476.0],["1983-02-14",0.2425,0.2441,0.2425,0.2441,807.0],["1983-02-15",0.2441,0.2456,0.2441,0.2456,28656.0],["1983-02-16",0.2456,0.2472,0.2456,0.2456,4036.0],["1983-02-17",0.2456,0.2456,0.2441,0.2456,7265.0],["1983-02-18",0.2456,0.2488,0.2456,0.2488,2018.0],["1983-02-22",0.2488,0.2504,0.2472,0.2472,20584.0],["1983-02-23",0.2472,0.2488,0.2472,0.2472,26032.0],["1983-02-24",0.2472,0.2567,0.2472,0.2567,147516.0],["1983-02-25",0.2567,0.2582,0.2551,0.2567,165274.0],["1983-02-28",0.2567,0.2567,0.2535,0.2535,13319.0],["1983-03-01",0.2535,0.2582,0.2535,0.2582,14530.0],["1983-03-02",0.2598,0.2645,0.2598,0.2645,13521.0],["1983-03-03",0.2645,0.2661,0.2535,0.2645,12310.0],["1983-03-04",0.2645,0.2661,0.263,0.263,2220.0],["1983-03-07",0.263,0.2661,0.263,0.263,12512.0],["1983-03-08",0.263,0.263,0.2614,0.2614,2623.0],["1983-03-09",0.2567,0.2567,0.2535,0.2551,55091.0],["1983-03-10",0.2551,0.2567,0.2551,0.2551,5650.0],["1983-03-11",0.2551,0.2551,0.2535,0.2551,202.0],["1983-03-14",0.2551,0.2551,0.2535,0.2551,807.0],["1983-03-15",0.2551,0.2567,0.2535,0.2567,5045.0],["1983-03-16",0.2567,0.2567,0.2551,0.2567,5650.0],["1983-03-17",0.2567,0.2567,0.2551,0.2551,4238.0],["1983-03-18",0.2551,0.2567,0.2551,0.2567,28656.0],["1983-03-21",0.2567,0.2567,0.2551,0.2567,202.0],["1983-03-22",0.2567,0.2567,0.2551,0.2567,3431.0],["1983-03-23",0.2567,0.2582,0.2567,0.2567,2825.0],["1983-03-24",0.2567,0.2582,0.2567,0.2567,1211.0],["1983-03-25",0.2582,0.2582,0.2582,0.2582,29059.0],["1983-03-28",0.2582,0.2582,0.2567,0.2582,1009.0],["1983-03-29",0.2582,0.2598,0.2582,0.2582,25023.0],["1983-03-30",0.2582,0.2598,0.2582,0.2598,26436.0],["1983-03-31",0.2598,0.2598,0.2582,0.2582,9081.0],["1983-04-04",0.2582,0.2598,0.2567,0.2598,20584.0],["1983-04-05",0.2598,0.2598,0.2598,0.2598,35920.0],["1983-04-06",0.2582,0.2582,0.2551,0.2567,4238.0],["1983-04-07",0.2567,0.2567,0.2567,0.2567,2220.0],["1983-04-08",0.2567,0.2567,0.2567,0.2567,404.0],["1983-04-11",0.2567,0.2598,0.2567,0.2582,3229.0],["1983-04-12",0.2598,0.2614,0.2598,0.2614,1816.0],["1983-04-13",0.2614,0.2614,0.2598,0.2614,1413.0],["1983-04-14",0.2614,0.263,0.2614,0.263,4440.0],["1983-04-15",0.263,0.2645,0.263,0.263,807.0],["1983-04-18",0.263,0.2661,0.263,0.2661,7467.0],["1983-04-19",0.2677,0.2724,0.2677,0.2724,52872.0],["1983-04-20",0.2724,0.2834,0.2724,0.2834,108165.0],["1983-04-21",0.2834,0.2834,0.2771,0.2803,51055.0],["1983-04-22",0.2803,0.2834,0.2787,0.2834,7870.0],["1983-04-25",0.2834,0.285,0.2803,0.2819,6256.0],["1983-04-26",0.2819,0.285,0.2787,0.2834,22400.0],["1983-04-27",0.2834,0.285,0.2819,0.2819,28252.0],["1983-04-28",0.2819,0.285,0.2819,0.285,15135.0],["1983-04-29",0.285,0.285,0.2819,0.2819,26436.0],["1983-05-02",0.2819,0.2834,0.2819,0.2819,2623.0],["1983-05-03",0.2819,0.2819,0.2803,0.2819,4036.0],["1983-05-04",0.2819,0.285,0.2819,0.2834,18162.0],["1983-05-05",0.285,0.2882,0.285,0.2866,24014.0],["1983-05-06",0.2866,0.2882,0.2866,0.2882,16548.0],["1983-05-09",0.2882,0.2882,0.285,0.2882,14933.0],["1983-05-10",0.2882,0.2882,0.2866,0.2882,1614.0],["1983-05-11",0.2882,0.2882,0.285,0.2866,12512.0],["1983-05-12",0.2866,0.2866,0.285,0.285,13319.0],["1983-05-13",0.285,0.2882,0.285,0.2882,5045.0],["1983-05-16",0.2866,0.2866,0.2834,0.2834,2220.0],["1983-05-17",0.285,0.2866,0.285,0.285,16346.0],["1983-05-18",0.285,0.2866,0.285,0.285,404.0],["1983-05-19",0.285,0.285,0.2803,0.2803,7467.0],["1983-05-20",0.2803,0.2803,0.2787,0.2787,2825.0],["1983-05-23",0.2771,0.2771,0.274,0.2771,6861.0],["1983-05-24",0.2787,0.2803,0.2787,0.2803,1211.0],["1983-05-25",0.2803,0.2803,0.2693,0.2724,24418.0],["1983-05-26",0.2724,0.2724,0.2708,0.2708,4238.0],["1983-05-27",0.2708,0.2724,0.2693,0.2724,2220.0],["1983-05-31",0.2756,0.2787,0.2756,0.2756,10090.0],["1983-06-01",0.2756,0.2756,0.2708,0.274,10494.0],["1983-06-02",0.274,0.274,0.2708,0.2708,14530.0],["1983-06-03",0.2724,0.274,0.2724,0.2724,605.0],["1983-06-06",0.2724,0.2771,0.2708,0.2771,25427.0],["1983-06-07",0.2771,0.2803,0.2756,0.2787,1816.0],["1983-06-08",0.2787,0.2787,0.2771,0.2771,2623.0],["1983-06-09",0.274,0.274,0.2708,0.2708,50854.0],["1983-06-10",0.2708,0.2708,0.2677,0.2693,26839.0],["1983-06-13",0.2693,0.2708,0.2693,0.2693,404.0],["1983-06-14",0.2693,0.2708,0.2661,0.2693,2623.0],["1983-06-15",0.2677,0.2677,0.2661,0.2677,13117.0],["1983-06-16",0.2677,0.2693,0.2677,0.2677,4440.0],["1983-06-17",0.2708,0.274,0.2708,0.274,2220.0],["1983-06-20",0.274,0.2756,0.2708,0.2756,2422.0],["1983-06-21",0.274,0.274,0.2724,0.274,1816.0],["1983-06-22",0.274,0.274,0.2724,0.274,2422.0],["1983-06-23",0.274,0.2756,0.2724,0.274,236510.0],["1983-06-24",0.274,0.2756,0.2724,0.274,84352.0],["1983-06-27",0.274,0.2756,0.2724,0.2724,13117.0],["1983-06-28",0.2724,0.274,0.2708,0.2708,34911.0],["1983-06-29",0.2708,0.2724,0.2708,0.2724,31683.0],["1983-06-30",0.2724,0.274,0.2708,0.274,112201.0],["1983-07-01",0.274,0.274,0.2724,0.2724,18566.0],["1983-07-05",0.2724,0.274,0.2708,0.2708,54082.0],["1983-07-06",0.2708,0.2724,0.2693,0.2693,8476.0],["1983-07-07",0.2693,0.2708,0.2693,0.2708,16749.0],["1983-07-08",0.2708,0.2708,0.2693,0.2708,16951.0],["1983-07-11",0.2708,0.2724,0.2693,0.2708,9485.0],["1983-07-12",0.2708,0.2708,0.2677,0.2677,18969.0],["1983-07-13",0.2677,0.2677,0.2645,0.2661,16346.0],["1983-07-14",0.2677,0.274,0.2677,0.2693,8677.0],["1983-07-15",0.2677,0.2677,0.2661,0.2661,16144.0],["1983-07-18",0.2661,0.2677,0.2645,0.2661,8677.0],["1983-07-19",0.2661,0.2677,0.2645,0.2661,19171.0],["1983-07-20",0.2677,0.2693,0.2677,0.2693,13319.0],["1983-07-21",0.2693,0.2693,0.2677,0.2693,16951.0],["1983-07-22",0.2693,0.2693,0.2677,0.2693,9283.0],["1983-07-25",0.2693,0.2693,0.2661,0.2677,10494.0],["1983-07-26",0.2693,0.2708,0.2693,0.2708,2220.0],["1983-07-27",0.2708,0.2708,0.2693,0.2708,8879.0],["1983-07-28",0.2708,0.2708,0.2693,0.2708,13117.0],["1983-07-29",0.2708,0.2708,0.2677,0.2708,4440.0],["1983-08-01",0.2693,0.2693,0.2677,0.2677,43791.0],["1983-08-02",0.2677,0.2677,0.2645,0.2645,75675.0],["1983-08-03",0.2645,0.2661,0.2645,0.2661,7265.0],["1983-08-04",0.2677,0.2693,0.2677,0.2677,83142.0],["1983-08-05",0.2677,0.2693,0.2677,0.2693,92828.0],["1983-08-08",0.2693,0.2693,0.263,0.263,31077.0],["1983-08-09",0.263,0.2661,0.263,0.2661,23611.0],["1983-08-10",0.2661,0.2677,0.2645,0.2677,1413.0],["1983-08-11",0.2661,0.2661,0.263,0.263,3632.0],["1983-08-12",0.263,0.2661,0.263,0.2661,3834.0],["1983-08-15",0.2677,0.2708,0.2677,0.2708,29665.0],["1983-08-16",0.2708,0.274,0.2708,0.274,10292.0],["1983-08-17",0.274,0.2771,0.274,0.2756,29665.0],["1983-08-18",0.2771,0.2803,0.2771,0.2787,33701.0],["1983-08-19",0.2787,0.2787,0.2756,0.2787,13521.0],["1983-08-22",0.2803,0.2819,0.2803,0.2819,15740.0],["1983-08-23",0.2819,0.2834,0.2803,0.2834,10695.0],["1983-08-24",0.2834,0.285,0.2819,0.285,43589.0],["1983-08-25",0.285,0.2882,0.2834,0.2866,40965.0],["1983-08-26",0.2866,0.2882,0.285,0.2882,9283.0],["1983-08-29",0.2882,0.2897,0.2882,0.2897,11906.0],["1983-08-30",0.2913,0.296,0.2913,0.2945,14530.0],["1983-08-31",0.2945,0.296,0.2913,0.2929,10292.0],["1983-09-01",0.2929,0.296,0.2929,0.296,27647.0],["1983-09-02",0.296,0.2976,0.296,0.2976,6458.0],["1983-09-06",0.2992,0.3023,0.2992,0.3023,34508.0],["1983-09-07",0.3023,0.3039,0.2992,0.2992,24620.0],["1983-09-08",0.2992,0.3008,0.2992,0.3008,8677.0],["1983-09-09",0.296,0.296,0.2929,0.2929,9485.0],["1983-09-12",0.2929,0.2976,0.2913,0.2913,21593.0],["1983-09-13",0.2913,0.2913,0.2897,0.2913,13924.0],["1983-09-14",0.2913,0.296,0.2913,0.2945,14126.0],["1983-09-15",0.2945,0.2945,0.2929,0.2929,18566.0],["1983-09-16",0.2913,0.2913,0.2897,0.2913,18364.0],["1983-09-19",0.2929,0.296,0.2929,0.2945,49441.0],["1983-09-20",0.2945,0.3008,0.2945,0.3008,102514.0],["1983-09-21",0.3008,0.3023,0.2976,0.2976,47827.0],["1983-09-22",0.2976,0.2992,0.2976,0.2992,6256.0],["1983-09-23",0.2992,0.3023,0.2992,0.3008,13924.0],["1983-09-26",0.3008,0.3008,0.2976,0.3008,31279.0],["1983-09-27",0.3008,0.3008,0.2976,0.3008,3229.0],["1983-09-28",0.3008,0.3008,0.2976,0.2976,7668.0],["1983-09-29",0.2976,0.2992,0.296,0.2976,102716.0],["1983-09-30",0.2976,0.3008,0.2976,0.2976,27243.0],["1983-10-03",0.2976,0.3008,0.296,0.3008,12713.0],["1983-10-04",0.3008,0.3008,0.2992,0.2992,13117.0],["1983-10-05",0.2992,0.3008,0.2976,0.2976,15539.0],["1983-10-06",0.2976,0.3039,0.2976,0.3039,25427.0],["1983-10-07",0.3039,0.3086,0.3039,0.3055,39755.0],["1983-10-10",0.3055,0.3071,0.3055,0.3055,3431.0],["1983-10-11",0.3055,0.3086,0.3055,0.3055,14126.0],["1983-10-12",0.3055,0.3055,0.3039,0.3039,21391.0],["1983-10-13",0.3039,0.3071,0.3039,0.3055,17960.0],["1983-10-14",0.3055,0.3055,0.3039,0.3055,5650.0],["1983-10-17",0.3055,0.3086,0.3039,0.3071,41974.0],["1983-10-18",0.3071,0.3086,0.3039,0.3039,3431.0],["1983-10-19",0.3039,0.3055,0.3008,0.3023,43791.0],["1983-10-20",0.3023,0.3086,0.3023,0.3071,31279.0],["1983-10-21",0.3071,0.3086,0.3071,0.3071,7265.0],["1983-10-24",0.3071,0.3071,0.3039,0.3071,5852.0],["1983-10-25",0.3071,0.3086,0.3055,0.3071,33297.0],["1983-10-26",0.3071,0.3071,0.3039,0.3039,2220.0],["1983-10-27",0.3039,0.3039,0.3023,0.3023,5247.0],["1983-10-28",0.3023,0.3039,0.3023,0.3023,7870.0],["1983-10-31",0.3023,0.3039,0.3023,0.3023,20180.0],["1983-11-01",0.3023,0.3055,0.3023,0.3039,9888.0],["1983-11-02",0.3071,0.3118,0.3071,0.3102,39351.0],["1983-11-03",0.3102,0.3134,0.3102,0.3118,32490.0],["1983-11-04",0.3118,0.3118,0.3086,0.3102,43185.0],["1983-11-07",0.3102,0.3134,0.3102,0.3134,23611.0],["1983-11-08",0.3134,0.3134,0.3118,0.3118,3027.0],["1983-11-09",0.3134,0.3149,0.3134,0.3149,11503.0],["1983-11-10",0.3149,0.3196,0.3149,0.3196,56908.0],["1983-11-11",0.3196,0.3228,0.3196,0.3228,20785.0],["1983-11-14",0.3228,0.3228,0.3196,0.3212,12108.0],["1983-11-15",0.3212,0.3212,0.3196,0.3196,32490.0],["1983-11-16",0.3181,0.3181,0.3165,0.3181,9283.0],["1983-11-17",0.3181,0.3212,0.3181,0.3212,4238.0],["1983-11-18",0.3212,0.3228,0.3181,0.3196,37938.0],["1983-11-21",0.3196,0.3196,0.3165,0.3196,7467.0],["1983-11-22",0.3196,0.3212,0.3196,0.3212,9283.0],["1983-11-23",0.3212,0.3228,0.3212,0.3228,5045.0],["1983-11-25",0.3228,0.3322,0.3228,0.3322,14328.0],["1983-11-28",0.3322,0.3354,0.3307,0.3307,109779.0],["1983-11-29",0.3338,0.3401,0.3338,0.3385,192921.0],["1983-11-30",0.3385,0.3417,0.3338,0.3354,61347.0],["1983-12-01",0.3354,0.3385,0.3307,0.337,59329.0],["1983-12-02",0.337,0.3385,0.3338,0.3338,6861.0],["1983-12-05",0.3307,0.3307,0.3181,0.3181,221173.0],["1983-12-06",0.3181,0.3196,0.3102,0.3196,297655.0],["1983-12-07",0.3196,0.3228,0.3196,0.3212,139646.0],["1983-12-08",0.3212,0.3228,0.3212,0.3228,92424.0],["1983-12-09",0.3181,0.3181,0.3165,0.3181,4238.0],["1983-12-12",0.3181,0.3181,0.3149,0.3165,15942.0],["1983-12-13",0.3165,0.3165,0.3118,0.3149,21794.0],["1983-12-14",0.3149,0.3165,0.3134,0.3165,4843.0],["1983-12-15",0.3165,0.3165,0.3118,0.3118,39956.0],["1983-12-16",0.3118,0.3149,0.3118,0.3134,15539.0],["1983-12-19",0.3134,0.3181,0.3134,0.3181,85765.0],["1983-12-20",0.3212,0.3244,0.3212,0.3244,5852.0],["1983-12-21",0.3244,0.3354,0.3244,0.3338,36122.0],["1983-12-22",0.3338,0.337,0.3307,0.3322,8677.0],["1983-12-23",0.3322,0.3354,0.3322,0.3338,5650.0],["1983-12-27",0.3354,0.337,0.3354,0.337,5045.0],["1983-12-28",0.337,0.337,0.3354,0.3354,10695.0],["1983-12-29",0.337,0.3417,0.337,0.3401,18162.0],["1983-12-30",0.3401,0.3417,0.3385,0.3401,10695.0],["1984-01-03",0.3401,0.3401,0.3354,0.3354,19776.0],["1984-01-04",0.3354,0.3354,0.3291,0.3338,8677.0],["1984-01-05",0.3354,0.3401,0.3354,0.3385,79509.0],["1984-01-06",0.3385,0.3401,0.337,0.3401,14731.0],["1984-01-09",0.337,0.337,0.3291,0.3291,10695.0],["1984-01-10",0.3291,0.3307,0.3244,0.3244,16749.0],["1984-01-11",0.3244,0.3259,0.3228,0.3228,9485.0],["1984-01-12",0.3228,0.3244,0.3212,0.3244,9888.0],["1984-01-13",0.3244,0.3259,0.3244,0.3259,15740.0],["1984-01-16",0.3259,0.3259,0.3244,0.3244,15539.0],["1984-01-17",0.3244,0.3244,0.3228,0.3244,12108.0],["1984-01-18",0.3244,0.3259,0.3228,0.3244,8072.0],["1984-01-19",0.3244,0.3244,0.3228,0.3228,3027.0],["1984-01-20",0.3228,0.3244,0.3212,0.3228,45203.0],["1984-01-23",0.3228,0.3244,0.3212,0.3212,2623.0],["1984-01-24",0.3181,0.3181,0.3149,0.3181,20785.0],["1984-01-25",0.3196,0.3212,0.3196,0.3196,5852.0],["1984-01-26",0.3196,0.3228,0.3196,0.3228,4843.0],["1984-01-27",0.3228,0.3259,0.3228,0.3244,9081.0],["1984-01-30",0.3244,0.3259,0.3149,0.3165,4641.0],["1984-01-31",0.3165,0.3181,0.3118,0.3149,20382.0],["1984-02-01",0.3149,0.3181,0.3149,0.3165,5247.0],["1984-02-02",0.3181,0.3196,0.3181,0.3196,23005.0],["1984-02-03",0.3181,0.3181,0.3149,0.3149,8072.0],["1984-02-06",0.3134,0.3134,0.3118,0.3118,21593.0],["1984-02-07",0.3118,0.3149,0.3102,0.3149,18364.0],["1984-02-08",0.3149,0.3165,0.3118,0.3118,7265.0],["1984-02-09",0.3118,0.3134,0.3086,0.3118,5449.0],["1984-02-10",0.3118,0.3134,0.3102,0.3134,4641.0],["1984-02-13",0.3134,0.3149,0.3102,0.3102,6054.0],["1984-02-14",0.3102,0.3134,0.3102,0.3134,5449.0],["1984-02-15",0.3134,0.3181,0.3134,0.3149,22602.0],["1984-02-16",0.3134,0.3134,0.3102,0.3118,31683.0],["1984-02-17",0.3118,0.3118,0.3102,0.3102,2422.0],["1984-02-21",0.3086,0.3086,0.3071,0.3071,36526.0],["1984-02-22",0.3071,0.3071,0.3039,0.3071,20180.0],["1984-02-23",0.3071,0.3086,0.3055,0.3086,6458.0],["1984-02-24",0.3086,0.3086,0.3071,0.3086,80518.0],["1984-02-27",0.3086,0.3102,0.3071,0.3102,27243.0],["1984-02-28",0.3102,0.3118,0.3102,0.3118,13319.0],["1984-02-29",0.3118,0.3165,0.3118,0.3149,23611.0],["1984-03-01",0.3149,0.3165,0.3149,0.3149,40764.0],["1984-03-02",0.3149,0.3181,0.3149,0.3181,34104.0],["1984-03-05",0.3181,0.3212,0.3181,0.3196,41571.0],["1984-03-06",0.3196,0.3196,0.3149,0.3149,45203.0],["1984-03-07",0.3149,0.3149,0.3118,0.3134,29463.0],["1984-03-08",0.3134,0.3149,0.3118,0.3149,8677.0],["1984-03-09",0.3086,0.3086,0.3039,0.3071,2422.0],["1984-03-12",0.3039,0.3039,0.3008,0.3039,53881.0],["1984-03-13",0.3039,0.3039,0.3008,0.3008,3834.0],["1984-03-14",0.3008,0.3008,0.2976,0.3008,5852.0],["1984-03-15",0.2992,0.2992,0.2976,0.2992,9485.0],["1984-03-16",0.3008,0.3039,0.3008,0.3008,29665.0],["1984-03-19",0.3008,0.3023,0.2992,0.3023,25225.0],["1984-03-20",0.3023,0.3023,0.2992,0.3008,29463.0],["1984-03-21",0.3008,0.3008,0.2992,0.2992,3229.0],["1984-03-22",0.2992,0.3008,0.2992,0.2992,46616.0],["1984-03-23",0.2992,0.3008,0.2945,0.2945,96864.0],["1984-03-26",0.2929,0.2929,0.2897,0.2897,28050.0],["1984-03-27",0.2897,0.2913,0.2897,0.2897,11906.0],["1984-03-28",0.2897,0.2913,0.2897,0.2913,26436.0],["1984-03-29",0.2913,0.2929,0.2913,0.2913,22602.0],["1984-03-30",0.2913,0.2929,0.2913,0.2929,4641.0],["1984-04-02",0.2929,0.296,0.2929,0.2929,14933.0],["1984-04-03",0.2929,0.2929,0.2913,0.2929,23812.0],["1984-04-04",0.2929,0.2929,0.2913,0.2913,10494.0],["1984-04-05",0.2913,0.2929,0.2882,0.2882,15337.0],["1984-04-06",0.2882,0.2897,0.2866,0.2866,25225.0],["1984-04-09",0.2866,0.2882,0.2866,0.2882,3632.0],["1984-04-10",0.2882,0.2929,0.2882,0.2929,6458.0],["1984-04-11",0.2913,0.2913,0.2897,0.2913,4440.0],["1984-04-12",0.2913,0.2913,0.2897,0.2913,2422.0],["1984-04-13",0.2913,0.2929,0.2897,0.2897,13722.0],["1984-04-16",0.2897,0.2897,0.2866,0.2897,2623.0],["1984-04-17",0.2897,0.2913,0.2882,0.2897,4641.0],["1984-04-18",0.2897,0.2913,0.2882,0.2913,2220.0],["1984-04-19",0.2913,0.2929,0.2897,0.2929,12915.0],["1984-04-23",0.2929,0.2929,0.2913,0.2929,3834.0],["1984-04-24",0.2929,0.2992,0.2929,0.2992,6659.0],["1984-04-25",0.2992,0.2992,0.2976,0.2976,1009.0],["1984-04-26",0.2976,0.3023,0.2976,0.3023,4036.0],["1984-04-27",0.3023,0.3023,0.3008,0.3023,2018.0],["1984-04-30",0.3023,0.3023,0.2992,0.3008,6256.0],["1984-05-01",0.3008,0.3008,0.2992,0.2992,807.0],["1984-05-02",0.2992,0.3023,0.2976,0.3023,110990.0],["1984-05-03",0.3039,0.3071,0.3039,0.3071,52670.0],["1984-05-04",0.3071,0.3071,0.3039,0.3055,75675.0],["1984-05-07",0.3055,0.3071,0.3039,0.3055,29665.0],["1984-05-08",0.3055,0.3055,0.3023,0.3039,9686.0],["1984-05-09",0.3039,0.3055,0.3023,0.3023,51661.0],["1984-05-10",0.3023,0.3039,0.3023,0.3023,7063.0],["1984-05-11",0.3023,0.3039,0.2992,0.3023,1211.0],["1984-05-14",0.3008,0.3008,0.296,0.296,1009.0],["1984-05-15",0.296,0.2976,0.2945,0.2976,17355.0],["1984-05-16",0.2976,0.2992,0.296,0.2976,5852.0],["1984-05-17",0.2976,0.2992,0.2976,0.2976,404.0],["1984-05-18",0.2976,0.3008,0.296,0.2976,21593.0],["1984-05-21",0.2976,0.2976,0.296,0.2976,1009.0],["1984-05-22",0.2976,0.2976,0.2929,0.2929,1614.0],["1984-05-23",0.2929,0.2929,0.2882,0.2913,53881.0],["1984-05-24",0.2897,0.2897,0.2882,0.2897,34710.0],["1984-05-25",0.2866,0.2866,0.2819,0.2819,66796.0],["1984-05-29",0.2834,0.285,0.2834,0.285,58522.0],["1984-05-30",0.285,0.2866,0.2834,0.2866,27848.0],["1984-05-31",0.2866,0.2866,0.285,0.285,50652.0],["1984-06-01",0.285,0.2897,0.285,0.2882,49239.0],["1984-06-04",0.2897,0.2945,0.2897,0.2945,19776.0],["1984-06-05",0.2945,0.296,0.2929,0.2945,20180.0],["1984-06-06",0.2945,0.296,0.2945,0.296,14328.0],["1984-06-07",0.296,0.296,0.2929,0.2929,25023.0],["1984-06-08",0.2929,0.2945,0.2929,0.2929,2623.0],["1984-06-11",0.2882,0.2882,0.2834,0.285,36728.0],["1984-06-12",0.285,0.2882,0.285,0.2882,16144.0],["1984-06-13",0.2882,0.2897,0.2866,0.2882,8072.0],["1984-06-14",0.2882,0.2897,0.2882,0.2882,5852.0],["1984-06-15",0.2882,0.2897,0.2866,0.2866,12512.0],["1984-06-18",0.2866,0.2897,0.285,0.2897,13924.0],["1984-06-19",0.2897,0.2913,0.2866,0.2897,5650.0],["1984-06-20",0.2897,0.2913,0.2882,0.2913,9888.0],["1984-06-21",0.2913,0.2976,0.2913,0.296,42176.0],["1984-06-22",0.296,0.296,0.2945,0.296,11906.0],["1984-06-25",0.296,0.2976,0.2945,0.2945,34104.0],["1984-06-26",0.2945,0.2945,0.2929,0.2929,11503.0],["1984-06-27",0.2929,0.2945,0.2913,0.2913,25225.0],["1984-06-28",0.2913,0.2929,0.2897,0.2929,11704.0],["1984-06-29",0.2929,0.2929,0.2913,0.2929,605.0],["1984-07-02",0.2929,0.2945,0.2913,0.2929,13722.0],["1984-07-03",0.2945,0.296,0.2945,0.296,5852.0],["1984-07-05",0.296,0.2976,0.296,0.296,10695.0],["1984-07-06",0.296,0.2992,0.296,0.2992,6458.0],["1984-07-09",0.2992,0.3023,0.2992,0.3008,9485.0],["1984-07-10",0.3023,0.3055,0.3023,0.3055,7668.0],["1984-07-11",0.3055,0.3055,0.3023,0.3023,20382.0],["1984-07-12",0.3023,0.3023,0.3008,0.3008,13319.0],["1984-07-13",0.3008,0.3023,0.2992,0.3023,7668.0],["1984-07-16",0.3023,0.3039,0.3023,0.3039,7467.0],["1984-07-17",0.3008,0.3008,0.2992,0.2992,3834.0],["1984-07-18",0.2992,0.2992,0.2976,0.2976,7063.0],["1984-07-19",0.2976,0.2976,0.296,0.296,3632.0],["1984-07-20",0.296,0.2976,0.296,0.296,3834.0],["1984-07-23",0.296,0.296,0.2929,0.2945,8274.0],["1984-07-24",0.2976,0.3008,0.2976,0.3008,15337.0],["1984-07-25",0.3008,0.3039,0.3008,0.3039,49239.0],["1984-07-26",0.3055,0.3149,0.3055,0.3149,9283.0],["1984-07-27",0.3149,0.3165,0.3134,0.3165,23409.0],["1984-07-30",0.3149,0.3149,0.3118,0.3118,5045.0],["1984-07-31",0.3134,0.3149,0.3134,0.3134,7265.0],["1984-08-01",0.3165,0.3212,0.3165,0.3196,52266.0],["1984-08-02",0.3212,0.3275,0.3212,0.3259,22400.0],["1984-08-03",0.3275,0.3307,0.3275,0.3275,75473.0],["1984-08-06",0.3275,0.3322,0.3259,0.3307,57109.0],["1984-08-07",0.3307,0.3307,0.3259,0.3259,18969.0],["1984-08-08",0.3259,0.3307,0.3244,0.3244,13924.0],["1984-08-09",0.3244,0.3275,0.3228,0.3259,18767.0],["1984-08-10",0.3259,0.3322,0.3259,0.3259,21391.0],["1984-08-13",0.3259,0.3275,0.3228,0.3259,24620.0],["1984-08-14",0.3244,0.3244,0.3212,0.3212,3229.0],["1984-08-15",0.3212,0.3212,0.3165,0.3181,5650.0],["1984-08-16",0.3181,0.3196,0.3165,0.3196,5852.0],["1984-08-17",0.3196,0.3212,0.3181,0.3181,2018.0],["1984-08-20",0.3181,0.3196,0.3181,0.3196,1211.0],["1984-08-21",0.3212,0.3228,0.3212,0.3212,3834.0],["1984-08-22",0.3212,0.3259,0.3212,0.3244,8677.0],["1984-08-23",0.3244,0.3244,0.3228,0.3244,8274.0],["1984-08-24",0.3244,0.3275,0.3244,0.3259,7870.0],["1984-08-27",0.3259,0.3275,0.3228,0.3228,2623.0],["1984-08-28",0.3228,0.3259,0.3228,0.3259,5852.0],["1984-08-29",0.3259,0.3259,0.3244,0.3244,5449.0],["1984-08-30",0.3244,0.3259,0.3228,0.3259,3027.0],["1984-08-31",0.3259,0.3259,0.3244,0.3259,2825.0],["1984-09-04",0.3259,0.3275,0.3244,0.3244,40562.0],["1984-09-05",0.3244,0.3275,0.3212,0.3228,44396.0],["1984-09-06",0.3228,0.3244,0.3228,0.3228,5449.0],["1984-09-07",0.3228,0.3244,0.3196,0.3196,95048.0],["1984-09-10",0.3134,0.3134,0.3118,0.3134,43185.0],["1984-09-11",0.3134,0.3149,0.3071,0.3071,202204.0],["1984-09-12",0.3071,0.3071,0.3023,0.3039,44800.0],["1984-09-13",0.3039,0.3086,0.3023,0.3086,114421.0],["1984-09-14",0.3086,0.3118,0.3086,0.3086,103725.0],["1984-09-17",0.3102,0.3118,0.3102,0.3118,143278.0],["1984-09-18",0.3118,0.3134,0.3086,0.3102,39755.0],["1984-09-19",0.3102,0.3118,0.3102,0.3102,9686.0],["1984-09-20",0.3102,0.3102,0.3086,0.3102,119869.0],["1984-09-21",0.3102,0.3118,0.3086,0.3086,51257.0],["1984-09-24",0.3086,0.3118,0.3086,0.3086,137426.0],["1984-09-25",0.3086,0.3086,0.3055,0.3086,68612.0],["1984-09-26",0.3086,0.3102,0.3071,0.3086,47019.0],["1984-09-27",0.3086,0.3102,0.3086,0.3086,13521.0],["1984-09-28",0.3086,0.3118,0.3071,0.3102,29059.0],["1984-10-01",0.3102,0.3102,0.3086,0.3102,10695.0],["1984-10-02",0.3118,0.3149,0.3118,0.3118,18566.0],["1984-10-03",0.3118,0.3149,0.3102,0.3118,278080.0],["1984-10-04",0.3118,0.3134,0.3102,0.3118,30674.0],["1984-10-05",0.3118,0.3118,0.3086,0.3102,118255.0],["1984-10-08",0.3102,0.3118,0.3102,0.3118,18969.0],["1984-10-09",0.3118,0.3149,0.3118,0.3134,83949.0],["1984-10-10",0.3134,0.3165,0.3134,0.3165,53477.0],["1984-10-11",0.3165,0.3181,0.3149,0.3181,48836.0],["1984-10-12",0.3181,0.3212,0.3181,0.3196,120676.0],["1984-10-15",0.3196,0.3228,0.3196,0.3228,71639.0],["1984-10-16",0.3228,0.3244,0.3228,0.3228,113008.0],["1984-10-17",0.3228,0.3244,0.3212,0.3228,76684.0],["1984-10-18",0.3228,0.3275,0.3228,0.3275,75675.0],["1984-10-19",0.3291,0.3307,0.3291,0.3291,69419.0],["1984-10-22",0.3291,0.3291,0.3275,0.3275,25629.0],["1984-10-23",0.3275,0.3307,0.3275,0.3275,35315.0],["1984-10-24",0.3275,0.3275,0.3228,0.3244,27647.0],["1984-10-25",0.3244,0.3275,0.3244,0.3244,257093.0],["1984-10-26",0.3244,0.3244,0.3228,0.3244,25629.0],["1984-10-29",0.3244,0.3259,0.3228,0.3244,45405.0],["1984-10-30",0.3244,0.3259,0.3228,0.3244,24821.0],["1984-10-31",0.3244,0.3244,0.3212,0.3228,18162.0],["1984-11-01",0.3228,0.3228,0.3212,0.3212,89599.0],["1984-11-02",0.3212,0.3212,0.3212,0.3212,8274.0],["1984-11-05",0.3212,0.3275,0.3212,0.3275,22803.0],["1984-11-06",0.3275,0.3322,0.3275,0.3322,38140.0],["1984-11-07",0.3338,0.3354,0.3338,0.3338,156395.0],["1984-11-08",0.3338,0.3338,0.3307,0.3307,17355.0],["1984-11-09",0.3307,0.3322,0.3307,0.3322,47221.0],["1984-11-12",0.3307,0.3307,0.3275,0.3307,33499.0],["1984-11-13",0.3307,0.3322,0.3307,0.3322,9888.0],["1984-11-14",0.3322,0.3322,0.3307,0.3307,14328.0],["1984-11-15",0.3307,0.3322,0.3291,0.3307,255681.0],["1984-11-16",0.3291,0.3291,0.3244,0.3244,220164.0],["1984-11-19",0.3244,0.3244,0.3196,0.3196,242564.0],["1984-11-20",0.3212,0.3244,0.3212,0.3244,324091.0],["1984-11-21",0.3244,0.3275,0.3228,0.3275,67401.0],["1984-11-23",0.3275,0.3307,0.3275,0.3291,76886.0],["1984-11-26",0.3307,0.3322,0.3307,0.3307,39553.0],["1984-11-27",0.3307,0.337,0.3307,0.3354,116640.0],["1984-11-28",0.3354,0.3401,0.3354,0.337,228236.0],["1984-11-29",0.337,0.337,0.3354,0.337,77088.0],["1984-11-30",0.337,0.337,0.3338,0.3338,42176.0],["1984-12-03",0.3338,0.3354,0.3338,0.3354,29665.0],["1984-12-04",0.3354,0.337,0.3354,0.3354,52468.0],["1984-12-05",0.337,0.3385,0.337,0.337,18969.0],["1984-12-06",0.337,0.3385,0.337,0.337,30674.0],["1984-12-07",0.3385,0.3401,0.3385,0.3385,70226.0],["1984-12-10",0.3338,0.3338,0.3322,0.3322,36526.0],["1984-12-11",0.3322,0.3354,0.3307,0.3307,73052.0],["1984-12-12",0.3307,0.3307,0.3259,0.3291,144085.0],["1984-12-13",0.3275,0.3275,0.3259,0.3275,29261.0],["1984-12-14",0.3275,0.3291,0.3244,0.3291,73052.0],["1984-12-17",0.3291,0.3307,0.3275,0.3307,85160.0],["1984-12-18",0.3307,0.3385,0.3307,0.3385,77693.0],["1984-12-19",0.3385,0.3401,0.337,0.337,97268.0],["1984-12-20",0.337,0.337,0.3354,0.337,72043.0],["1984-12-21",0.337,0.3385,0.3354,0.3385,67603.0],["1984-12-24",0.3385,0.3401,0.337,0.3385,6256.0],["1984-12-26",0.3385,0.3417,0.3385,0.3385,18969.0],["1984-12-27",0.3385,0.3401,0.337,0.3401,8677.0],["1984-12-28",0.3385,0.3385,0.337,0.3385,18364.0],["1984-12-31",0.3385,0.3385,0.3385,0.3385,1816.0],["1985-01-02",0.337,0.337,0.3354,0.3354,33297.0],["1985-01-03",0.3354,0.3354,0.3338,0.3338,22803.0],["1985-01-04",0.3322,0.3322,0.3291,0.3291,37938.0],["1985-01-07",0.3291,0.3307,0.3275,0.3307,57715.0],["1985-01-08",0.3291,0.3291,0.3275,0.3291,11704.0],["1985-01-09",0.3291,0.3307,0.3275,0.3307,52872.0],["1985-01-10",0.3307,0.3354,0.3291,0.3338,107358.0],["1985-01-11",0.3338,0.3338,0.3322,0.3322,58724.0],["1985-01-14",0.3322,0.3338,0.3291,0.3322,56302.0],["1985-01-15",0.3322,0.3338,0.3291,0.3291,144691.0],["1985-01-16",0.3291,0.3307,0.3275,0.3275,58724.0],["1985-01-17",0.3275,0.3307,0.3275,0.3307,62558.0],["1985-01-18",0.3307,0.3307,0.3291,0.3291,22602.0],["1985-01-21",0.3307,0.3354,0.3307,0.3354,69621.0],["1985-01-22",0.337,0.3433,0.337,0.3401,179400.0],["1985-01-23",0.3401,0.3417,0.3385,0.3417,66190.0],["1985-01-24",0.3433,0.3511,0.3433,0.3496,319853.0],["1985-01-25",0.3496,0.3543,0.3496,0.3543,276466.0],["1985-01-28",0.3543,0.359,0.3543,0.359,52872.0],["1985-01-29",0.359,0.359,0.3543,0.3559,40360.0],["1985-01-30",0.3574,0.3606,0.3574,0.3606,85967.0],["1985-01-31",0.3606,0.3622,0.3559,0.3559,49845.0],["1985-02-01",0.3511,0.3511,0.3496,0.3511,16951.0],["1985-02-04",0.3496,0.3496,0.3464,0.3496,41974.0],["1985-02-05",0.3496,0.3511,0.3496,0.3496,57109.0],["1985-02-06",0.3496,0.3511,0.3496,0.3511,18969.0],["1985-02-07",0.3511,0.3511,0.348,0.348,68208.0],["1985-02-08",0.348,0.3496,0.3464,0.348,37131.0],["1985-02-11",0.348,0.348,0.3433,0.3448,31077.0],["1985-02-12",0.3433,0.3433,0.3417,0.3433,29059.0],["1985-02-13",0.3433,0.3496,0.3433,0.3496,18969.0],["1985-02-14",0.3496,0.3527,0.3496,0.3496,88994.0],["1985-02-15",0.3496,0.3511,0.348,0.3496,158817.0],["1985-02-19",0.3496,0.3496,0.3464,0.3496,57715.0],["1985-02-20",0.3496,0.3527,0.3496,0.3527,116640.0],["1985-02-21",0.3511,0.3511,0.3464,0.3496,138838.0],["1985-02-22",0.3464,0.3464,0.3433,0.3464,34508.0],["1985-02-25",0.3433,0.3433,0.3385,0.3385,156799.0],["1985-02-26",0.3401,0.3417,0.3401,0.3417,80316.0],["1985-02-27",0.3417,0.3433,0.3417,0.3433,91415.0],["1985-02-28",0.3433,0.3464,0.3417,0.3464,149534.0],["1985-03-01",0.3464,0.3527,0.3448,0.3496,196957.0],["1985-03-04",0.3496,0.3543,0.3496,0.3527,125520.0],["1985-03-05",0.3543,0.3574,0.3543,0.3574,107963.0],["1985-03-06",0.3574,0.3574,0.3543,0.3543,41167.0],["1985-03-07",0.3543,0.3543,0.3511,0.3543,58724.0],["1985-03-08",0.3543,0.3559,0.3527,0.3559,60742.0],["1985-03-11",0.3527,0.3527,0.3496,0.3511,23005.0],["1985-03-12",0.3511,0.3543,0.3511,0.3527,29059.0],["1985-03-13",0.3527,0.3527,0.3511,0.3527,20382.0],["1985-03-14",0.3527,0.3559,0.3527,0.3543,97469.0],["1985-03-15",0.3543,0.3559,0.3543,0.3559,37131.0],["1985-03-18",0.3559,0.3574,0.3543,0.3559,24014.0],["1985-03-19",0.3574,0.3622,0.3574,0.3606,138031.0],["1985-03-20",0.3606,0.3622,0.3574,0.359,34306.0],["1985-03-21",0.359,0.3622,0.359,0.3622,27243.0],["1985-03-22",0.3622,0.3622,0.359,0.3606,47423.0],["1985-03-25",0.3606,0.3606,0.3574,0.3606,8677.0],["1985-03-26",0.3606,0.3637,0.3606,0.3622,19171.0],["1985-03-27",0.3622,0.3669,0.3622,0.3653,47827.0],["1985-03-28",0.3653,0.3685,0.3637,0.3653,153368.0],["1985-03-29",0.3653,0.3669,0.3637,0.3669,66594.0],["1985-04-01",0.3669,0.3669,0.3622,0.3622,45809.0],["1985-04-02",0.3622,0.3622,0.3574,0.3574,18767.0],["1985-04-03",0.3574,0.359,0.3559,0.3559,17153.0],["1985-04-04",0.3559,0.3574,0.3543,0.3574,49441.0],["1985-04-08",0.3574,0.3606,0.3574,0.359,57109.0],["1985-04-09",0.359,0.359,0.3559,0.3559,33499.0],["1985-04-10",0.3559,0.3574,0.3559,0.3574,43387.0],["1985-04-11",0.3574,0.3606,0.3574,0.3574,191105.0],["1985-04-12",0.3574,0.359,0.3574,0.359,58320.0],["1985-04-15",0.359,0.3606,0.359,0.359,39956.0],["1985-04-16",0.359,0.3606,0.359,0.3606,47019.0],["1985-04-17",0.3606,0.3653,0.3606,0.3637,37938.0],["1985-04-18",0.3637,0.3653,0.3622,0.3637,34306.0],["1985-04-19",0.3637,0.3653,0.3637,0.3653,78298.0],["1985-04-22",0.3653,0.3653,0.3637,0.3637,50652.0],["1985-04-23",0.3637,0.3653,0.3606,0.3637,88994.0],["1985-04-24",0.3637,0.3637,0.3622,0.3622,41167.0],["1985-04-25",0.3653,0.37,0.3653,0.37,30674.0],["1985-04-26",0.37,0.3779,0.3653,0.3653,33297.0],["1985-04-29",0.3653,0.3669,0.3622,0.3622,76079.0],["1985-04-30",0.3622,0.3637,0.3622,0.3637,24216.0],["1985-05-01",0.3637,0.3637,0.3606,0.3622,49441.0],["1985-05-02",0.3622,0.3622,0.3606,0.3606,41773.0],["1985-05-03",0.3606,0.3637,0.359,0.3637,26436.0],["1985-05-06",0.3637,0.3669,0.3622,0.3622,99487.0],["1985-05-07",0.3653,0.3669,0.3653,0.3669,27041.0],["1985-05-08",0.3669,0.3669,0.3653,0.3669,37938.0],["1985-05-09",0.3669,0.3685,0.3637,0.3653,178997.0],["1985-05-10",0.3685,0.3716,0.3685,0.3716,205029.0],["1985-05-13",0.3716,0.3732,0.37,0.3732,49037.0],["1985-05-14",0.3732,0.3748,0.3732,0.3748,32288.0],["1985-05-15",0.3748,0.3842,0.3748,0.3842,79711.0],["1985-05-16",0.3842,0.3905,0.3842,0.3905,93232.0],["1985-05-17",0.3905,0.3921,0.3874,0.3905,78904.0],["1985-05-20",0.3921,0.3968,0.3921,0.3952,35719.0],["1985-05-21",0.3952,0.3968,0.3937,0.3952,26234.0],["1985-05-22",0.3952,0.3952,0.3889,0.3905,23207.0],["1985-05-23",0.3889,0.3889,0.3795,0.3842,24014.0],["1985-05-24",0.3874,0.3968,0.3874,0.3968,32086.0],["1985-05-28",0.3968,0.3984,0.3937,0.3952,341849.0],["1985-05-29",0.3952,0.3952,0.3937,0.3952,26436.0],["1985-05-30",0.3952,0.3952,0.3937,0.3952,23207.0],["1985-05-31",0.3952,0.3952,0.3937,0.3937,30875.0],["1985-06-03",0.3968,0.4015,0.3968,0.4015,80316.0],["1985-06-04",0.4015,0.4047,0.4,0.4031,120676.0],["1985-06-05",0.4047,0.4141,0.4047,0.4141,152763.0],["1985-06-06",0.4141,0.4157,0.411,0.4157,57109.0],["1985-06-07",0.4157,0.4157,0.4094,0.4094,66998.0],["1985-06-10",0.4063,0.4063,0.4015,0.4031,17153.0],["1985-06-11",0.4031,0.4047,0.4015,0.4047,43791.0],["1985-06-12",0.4047,0.4047,0.4015,0.4015,9081.0],["1985-06-13",0.4015,0.4031,0.4,0.4015,8274.0],["1985-06-14",0.4015,0.4031,0.4,0.4015,187069.0],["1985-06-17",0.4015,0.4031,0.4,0.4,83949.0],["1985-06-18",0.4031,0.4078,0.4031,0.4078,28050.0],["1985-06-19",0.4078,0.4094,0.4047,0.4047,51863.0],["1985-06-20",0.4047,0.4047,0.4031,0.4047,28656.0],["1985-06-21",0.4047,0.4047,0.4015,0.4047,6861.0],["1985-06-24",0.4047,0.4047,0.4031,0.4047,12310.0],["1985-06-25",0.4047,0.4063,0.4015,0.4015,41773.0],["1985-06-26",0.4015,0.4047,0.4015,0.4031,46818.0],["1985-06-27",0.4047,0.4063,0.4047,0.4047,28252.0],["1985-06-28",0.4047,0.4063,0.4047,0.4063,23409.0],["1985-07-01",0.4063,0.4078,0.4063,0.4078,10494.0],["1985-07-02",0.4078,0.4078,0.4063,0.4063,40158.0],["1985-07-03",0.4063,0.4078,0.4047,0.4047,46010.0],["1985-07-05",0.4063,0.4094,0.4063,0.4094,12512.0],["1985-07-08",0.4078,0.4078,0.4063,0.4078,19978.0],["1985-07-09",0.4078,0.4094,0.4078,0.4078,31683.0],["1985-07-10",0.4078,0.411,0.4078,0.4094,30472.0],["1985-07-11",0.4094,0.4094,0.4063,0.4063,34104.0],["1985-07-12",0.4047,0.4047,0.4031,0.4047,33095.0],["1985-07-15",0.4047,0.4063,0.4015,0.4063,101909.0],["1985-07-16",0.4063,0.411,0.4063,0.411,41571.0],["1985-07-17",0.4141,0.4157,0.4141,0.4141,57917.0],["1985-07-18",0.4141,0.4157,0.4126,0.4141,28252.0],["1985-07-19",0.4126,0.4126,0.411,0.411,9081.0],["1985-07-22",0.411,0.411,0.4063,0.4063,17557.0],["1985-07-23",0.4063,0.4078,0.3984,0.3984,21593.0],["1985-07-24",0.3968,0.3968,0.3905,0.3952,137224.0],["1985-07-25",0.3968,0.4015,0.3968,0.4,115430.0],["1985-07-26",0.4,0.4031,0.4,0.4031,47827.0],["1985-07-29",0.4015,0.4015,0.3984,0.3984,33095.0],["1985-07-30",0.3984,0.3984,0.3968,0.3984,21391.0],["1985-07-31",0.3984,0.4015,0.3968,0.3968,78702.0],["1985-08-01",0.3984,0.4047,0.3984,0.4031,32086.0],["1985-08-02",0.4031,0.4031,0.4,0.4,2422.0],["1985-08-05",0.4,0.4,0.3968,0.3984,105945.0],["1985-08-06",0.3984,0.3984,0.3937,0.3937,11704.0],["1985-08-07",0.3937,0.3952,0.3905,0.3921,130968.0],["1985-08-08",0.3921,0.3968,0.3921,0.3968,29463.0],["1985-08-09",0.3968,0.3984,0.3968,0.3984,116439.0],["1985-08-12",0.3968,0.3968,0.3937,0.3968,43387.0],["1985-08-13",0.3968,0.3968,0.3937,0.3937,37333.0],["1985-08-14",0.3937,0.3968,0.3937,0.3952,13521.0],["1985-08-15",0.3952,0.3968,0.3921,0.3937,159422.0],["1985-08-16",0.3937,0.3937,0.3921,0.3937,21391.0],["1985-08-19",0.3937,0.3937,0.3921,0.3921,50046.0],["1985-08-20",0.3921,0.3937,0.3889,0.3921,119062.0],["1985-08-21",0.3921,0.3921,0.3889,0.3889,23409.0],["1985-08-22",0.3889,0.3889,0.3858,0.3858,17355.0],["1985-08-23",0.3858,0.3874,0.3858,0.3858,18767.0],["1985-08-26",0.3858,0.3889,0.3858,0.3889,36526.0],["1985-08-27",0.3889,0.3921,0.3889,0.3921,8879.0],["1985-08-28",0.3921,0.3952,0.3921,0.3952,79307.0],["1985-08-29",0.3952,0.3968,0.3937,0.3968,75877.0],["1985-08-30",0.4015,0.4047,0.4015,0.4031,66392.0],["1985-09-03",0.4031,0.4031,0.3952,0.3984,115430.0],["1985-09-04",0.3984,0.3984,0.3937,0.3937,29866.0],["1985-09-05",0.3937,0.3952,0.3921,0.3952,120071.0],["1985-09-06",0.3952,0.4,0.3937,0.4,197562.0],["1985-09-09",0.3984,0.3984,0.3937,0.3984,126125.0],["1985-09-10",0.3984,0.3984,0.3937,0.3952,124914.0],["1985-09-11",0.3937,0.3937,0.3905,0.3905,26234.0],["1985-09-12",0.3889,0.3889,0.3874,0.3874,14126.0],["1985-09-13",0.3874,0.3874,0.3858,0.3874,96864.0],["1985-09-16",0.3874,0.3874,0.3858,0.3858,20785.0],["1985-09-17",0.3858,0.3858,0.3826,0.3842,48432.0],["1985-09-18",0.3842,0.3842,0.3779,0.3842,50450.0],["1985-09-19",0.3842,0.3842,0.3811,0.3826,152359.0],["1985-09-20",0.3826,0.3826,0.3811,0.3811,94846.0],["1985-09-23",0.3842,0.3858,0.3842,0.3842,13722.0],["1985-09-24",0.3842,0.3858,0.3795,0.3795,32692.0],["1985-09-25",0.3795,0.3795,0.37,0.3732,45607.0],["1985-09-26",0.3732,0.3779,0.3716,0.3779,36728.0],["1985-09-30",0.3779,0.3795,0.3748,0.3748,322275.0],["1985-10-01",0.3779,0.3842,0.3779,0.3842,321467.0],["1985-10-02",0.3842,0.3842,0.3795,0.3795,34508.0],["1985-10-03",0.3795,0.3826,0.3763,0.3826,60136.0],["1985-10-04",0.3826,0.3826,0.3811,0.3811,22803.0],["1985-10-07",0.3811,0.3842,0.3811,0.3826,213706.0],["1985-10-08",0.3826,0.3826,0.3763,0.3779,86774.0],["1985-10-09",0.3779,0.3795,0.3779,0.3779,50248.0],["1985-10-10",0.3779,0.3779,0.3748,0.3763,65181.0],["1985-10-11",0.3763,0.3795,0.3763,0.3779,197562.0],["1985-10-14",0.3779,0.3795,0.3779,0.3779,13924.0],["1985-10-15",0.3779,0.3779,0.3748,0.3748,20987.0],["1985-10-16",0.3748,0.3763,0.3748,0.3763,313597.0],["1985-10-17",0.3779,0.3795,0.3779,0.3779,60540.0],["1985-10-18",0.3779,0.3795,0.3763,0.3763,60944.0],["1985-10-21",0.3763,0.3795,0.3748,0.3779,47221.0],["1985-10-22",0.3779,0.3795,0.3763,0.3763,98882.0],["1985-10-23",0.3779,0.3811,0.3779,0.3811,83142.0],["1985-10-24",0.3811,0.3811,0.3748,0.3748,27243.0],["1985-10-25",0.3748,0.3763,0.3716,0.3716,30068.0],["1985-10-28",0.3716,0.3732,0.3716,0.3716,6659.0],["1985-10-29",0.3732,0.3779,0.3732,0.3779,58320.0],["1985-10-30",0.3779,0.3795,0.3779,0.3795,33297.0],["1985-10-31",0.3795,0.3826,0.3795,0.3811,114219.0],["1985-11-01",0.3811,0.3874,0.3811,0.3874,83949.0],["1985-11-04",0.3889,0.3905,0.3889,0.3889,49239.0],["1985-11-05",0.3889,0.3905,0.3874,0.3889,113210.0],["1985-11-06",0.3889,0.3905,0.3874,0.3905,68208.0],["1985-11-07",0.3905,0.3921,0.3905,0.3905,43185.0],["1985-11-08",0.3905,0.3921,0.3905,0.3921,151552.0],["1985-11-11",0.3921,0.3921,0.3889,0.3905,24216.0],["1985-11-12",0.3905,0.3937,0.3905,0.3921,77088.0],["1985-11-13",0.3921,0.3937,0.3905,0.3921,16951.0],["1985-11-14",0.3921,0.3921,0.3905,0.3921,48836.0],["1985-11-15",0.3921,0.3921,0.3889,0.3905,367680.0],["1985-11-18",0.3905,0.3905,0.3889,0.3889,91415.0],["1985-11-19",0.3905,0.3921,0.3905,0.3921,55091.0],["1985-11-20",0.3921,0.3952,0.3905,0.3937,27041.0],["1985-11-21",0.3937,0.3984,0.3937,0.3968,106954.0],["1985-11-22",0.3968,0.3984,0.3968,0.3984,36324.0],["1985-11-25",0.3968,0.3968,0.3889,0.3921,41571.0],["1985-11-26",0.3905,0.3905,0.3874,0.3874,108367.0],["1985-11-27",0.3874,0.3889,0.3858,0.3874,88994.0],["1985-11-29",0.3905,0.3937,0.3905,0.3937,23207.0],["1985-12-02",0.3905,0.3905,0.3858,0.3858,52872.0],["1985-12-03",0.3858,0.3889,0.3858,0.3874,21391.0],["1985-12-04",0.3874,0.3921,0.3858,0.3874,737579.0],["1985-12-05",0.3874,0.3874,0.3826,0.3842,38140.0],["1985-12-06",0.3811,0.3811,0.3763,0.3779,52064.0],["1985-12-09",0.3763,0.3763,0.3716,0.3748,36122.0],["1985-12-10",0.3748,0.3779,0.3748,0.3763,53881.0],["1985-12-11",0.3779,0.3811,0.3779,0.3779,350930.0],["1985-12-12",0.3779,0.3811,0.3779,0.3779,113210.0],["1985-12-13",0.3779,0.3795,0.3763,0.3779,161642.0],["1985-12-16",0.3779,0.3779,0.3748,0.3763,38947.0],["1985-12-17",0.3732,0.3732,0.37,0.3716,45607.0],["1985-12-18",0.3716,0.3748,0.37,0.37,54284.0],["1985-12-19",0.37,0.3763,0.3685,0.3748,77289.0],["1985-12-20",0.3748,0.3763,0.3732,0.3748,52872.0],["1985-12-23",0.3748,0.3779,0.3732,0.3748,48634.0],["1985-12-24",0.3748,0.3763,0.3748,0.3748,22602.0],["1985-12-26",0.3748,0.3763,0.3748,0.3763,8476.0],["1985-12-27",0.3763,0.3763,0.3748,0.3763,26032.0],["1985-12-30",0.3763,0.3763,0.3732,0.3763,10494.0],["1985-12-31",0.3763,0.3795,0.3763,0.3795,444364.0],["1986-01-02",0.3763,0.3763,0.3716,0.3732,66392.0],["1986-01-03",0.3732,0.3748,0.3716,0.3732,12108.0],["1986-01-06",0.3732,0.3748,0.3716,0.3716,90205.0],["1986-01-07",0.3716,0.3779,0.3716,0.3779,98882.0],["1986-01-08",0.3763,0.3763,0.3732,0.3732,64778.0],["1986-01-09",0.3716,0.3716,0.3685,0.3685,112604.0],["1986-01-10",0.3685,0.3716,0.359,0.359,85563.0],["1986-01-13",0.359,0.359,0.3559,0.3574,126730.0],["1986-01-14",0.3574,0.3574,0.3527,0.3527,139646.0],["1986-01-15",0.3527,0.3574,0.3511,0.3559,168907.0],["1986-01-16",0.3559,0.359,0.3559,0.3574,115833.0],["1986-01-17",0.3574,0.359,0.3543,0.3574,260927.0],["1986-01-20",0.3574,0.3574,0.3527,0.3543,54890.0],["1986-01-21",0.3543,0.3574,0.3527,0.3527,19373.0],["1986-01-22",0.3527,0.3527,0.337,0.3385,184243.0],["1986-01-23",0.3385,0.3448,0.3354,0.3448,71034.0],["1986-01-24",0.3448,0.348,0.3433,0.348,60338.0],["1986-01-27",0.348,0.3496,0.3448,0.3448,241958.0],["1986-01-28",0.3417,0.3417,0.3354,0.337,206038.0],["1986-01-29",0.337,0.3401,0.3354,0.3354,231868.0],["1986-01-30",0.3354,0.3354,0.3291,0.3291,203616.0],["1986-01-31",0.3291,0.337,0.3291,0.3354,221375.0],["1986-02-03",0.3354,0.3354,0.3307,0.3307,102514.0],["1986-02-04",0.3307,0.3307,0.3228,0.3244,136820.0],["1986-02-05",0.3244,0.3307,0.3244,0.3307,59127.0],["1986-02-06",0.3322,0.3354,0.3322,0.3354,61145.0],["1986-02-07",0.3354,0.3354,0.3291,0.3307,137426.0],["1986-02-10",0.3307,0.3338,0.3307,0.3338,92021.0],["1986-02-11",0.3338,0.3354,0.3322,0.3322,45203.0],["1986-02-12",0.3322,0.3401,0.3322,0.3401,63971.0],["1986-02-13",0.3401,0.3433,0.3385,0.3433,73455.0],["1986-02-14",0.3433,0.3464,0.3417,0.3417,33701.0],["1986-02-18",0.3417,0.3433,0.3401,0.3401,65787.0],["1986-02-19",0.3433,0.3496,0.3433,0.3496,52670.0],["1986-02-20",0.3496,0.3543,0.3496,0.3527,78904.0],["1986-02-21",0.3527,0.3543,0.3496,0.3527,118860.0],["1986-02-24",0.3527,0.3527,0.3496,0.3511,56302.0],["1986-02-25",0.3511,0.3511,0.3496,0.3496,24620.0],["1986-02-26",0.3496,0.3511,0.348,0.3511,93837.0],["1986-02-27",0.348,0.348,0.337,0.3401,149332.0],["1986-02-28",0.3401,0.3417,0.3354,0.3417,112403.0],["1986-03-03",0.3417,0.3417,0.337,0.3385,205231.0],["1986-03-04",0.3385,0.3417,0.3385,0.3385,29059.0],["1986-03-05",0.3385,0.3417,0.337,0.337,85563.0],["1986-03-06",0.337,0.3401,0.337,0.3401,67805.0],["1986-03-07",0.3401,0.3496,0.3401,0.3496,139444.0],["1986-03-10",0.3496,0.3543,0.3464,0.3527,100496.0],["1986-03-11",0.3527,0.359,0.3527,0.359,192517.0],["1986-03-12",0.359,0.3606,0.3559,0.3559,75877.0],["1986-03-13",0.3559,0.3559,0.3527,0.3527,61953.0],["1986-03-14",0.3543,0.359,0.3543,0.359,78702.0],["1986-03-17",0.359,0.3606,0.3574,0.359,74464.0],["1986-03-18",0.359,0.3653,0.359,0.3637,94644.0],["1986-03-19",0.3637,0.3653,0.3622,0.3637,48836.0],["1986-03-20",0.3637,0.3653,0.3622,0.3637,54284.0],["1986-03-21",0.3637,0.3653,0.3622,0.3637,153166.0],["1986-03-24",0.3637,0.3653,0.3559,0.3559,58522.0],["1986-03-25",0.3559,0.3574,0.3543,0.3543,110385.0],["1986-03-26",0.3543,0.3574,0.3527,0.3574,100496.0],["1986-03-27",0.3574,0.3622,0.3574,0.359,97873.0],["1986-03-31",0.359,0.359,0.3559,0.359,167494.0],["1986-04-01",0.359,0.3622,0.359,0.359,175364.0],["1986-04-02",0.359,0.359,0.3559,0.3574,47625.0],["1986-04-03",0.3574,0.3606,0.3574,0.3574,61549.0],["1986-04-04",0.3574,0.3574,0.3527,0.3559,97066.0],["1986-04-07",0.3559,0.359,0.3559,0.359,23207.0],["1986-04-08",0.359,0.359,0.3574,0.3574,75473.0],["1986-04-09",0.3574,0.3622,0.3527,0.3606,45809.0],["1986-04-10",0.3606,0.3637,0.359,0.3606,59733.0],["1986-04-11",0.3606,0.3622,0.359,0.359,71235.0],["1986-04-14",0.359,0.3606,0.3574,0.3574,47423.0],["1986-04-15",0.3574,0.3606,0.3574,0.359,72244.0],["1986-04-16",0.359,0.3637,0.359,0.3622,42782.0],["1986-04-17",0.3622,0.3653,0.3622,0.3653,235904.0],["1986-04-18",0.3653,0.37,0.3653,0.37,104129.0],["1986-04-21",0.37,0.3716,0.37,0.3716,140453.0],["1986-04-22",0.3716,0.3716,0.3685,0.37,161036.0],["1986-04-23",0.37,0.37,0.3637,0.37,248214.0],["1986-04-24",0.37,0.37,0.3685,0.37,176575.0],["1986-04-25",0.37,0.37,0.3685,0.37,68007.0],["1986-04-28",0.37,0.3716,0.3685,0.37,917383.0],["1986-04-29",0.37,0.37,0.3685,0.37,69419.0],["1986-04-30",0.37,0.37,0.3669,0.3669,184647.0],["1986-05-01",0.3669,0.3669,0.3606,0.3653,64172.0],["1986-05-02",0.3653,0.3653,0.3622,0.3637,141058.0],["1986-05-05",0.3622,0.3622,0.359,0.3606,96259.0],["1986-05-06",0.3606,0.3606,0.3574,0.3606,38746.0],["1986-05-07",0.3606,0.3606,0.3574,0.359,627194.0],["1986-05-08",0.359,0.3622,0.359,0.3606,66796.0],["1986-05-09",0.359,0.359,0.359,0.359,61347.0],["1986-05-12",0.359,0.359,0.3574,0.359,41974.0],["1986-05-13",0.359,0.3606,0.3574,0.3606,28252.0],["1986-05-14",0.3606,0.3622,0.359,0.3622,43185.0],["1986-05-15",0.3622,0.3622,0.359,0.3606,67199.0],["1986-05-16",0.3606,0.3622,0.3606,0.3622,54688.0],["1986-05-19",0.3622,0.3622,0.359,0.359,24418.0],["1986-05-20",0.359,0.3653,0.359,0.3637,64374.0],["1986-05-21",0.3637,0.3653,0.3606,0.3622,178391.0],["1986-05-22",0.3622,0.3653,0.3622,0.3637,9888.0],["1986-05-23",0.3637,0.3653,0.3637,0.3637,26839.0],["1986-05-27",0.3637,0.3637,0.3606,0.3622,35315.0],["1986-05-28",0.3606,0.3606,0.3574,0.3606,72850.0],["1986-05-29",0.3606,0.3606,0.3574,0.3606,28656.0],["1986-05-30",0.3606,0.3606,0.3574,0.359,36728.0],["1986-06-02",0.359,0.359,0.3543,0.3559,94241.0],["1986-06-03",0.3559,0.3559,0.3543,0.3559,52468.0],["1986-06-04",0.3559,0.3574,0.3496,0.3527,668362.0],["1986-06-05",0.3527,0.3527,0.3464,0.3464,76886.0],["1986-06-06",0.3464,0.3496,0.3464,0.348,1528433.0],["1986-06-09",0.3433,0.3433,0.3401,0.3417,1445292.0],["1986-06-10",0.3417,0.3448,0.3417,0.3433,85765.0],["1986-06-11",0.3433,0.3448,0.3433,0.3448,20584.0],["1986-06-12",0.3448,0.3448,0.3417,0.3448,44396.0],["1986-06-13",0.3448,0.3464,0.3417,0.3448,67603.0],["1986-06-16",0.3448,0.3448,0.3401,0.3417,74464.0],["1986-06-17",0.3417,0.3417,0.3401,0.3417,165880.0],["1986-06-18",0.3417,0.3417,0.3401,0.3417,74262.0],["1986-06-19",0.3417,0.3417,0.3385,0.3401,102716.0],["1986-06-20",0.3401,0.3433,0.3401,0.3433,84151.0],["1986-06-23",0.3433,0.3433,0.3401,0.3417,109981.0],["1986-06-24",0.3417,0.3433,0.3417,0.3417,42580.0],["1986-06-25",0.3417,0.3433,0.3417,0.3417,94846.0],["1986-06-26",0.3417,0.3448,0.3417,0.3433,61145.0],["1986-06-27",0.3433,0.3448,0.3433,0.3448,78500.0],["1986-06-30",0.3448,0.3496,0.3433,0.3496,45607.0],["1986-07-01",0.3496,0.3543,0.3496,0.3543,43589.0],["1986-07-02",0.3543,0.3543,0.3511,0.3543,58118.0],["1986-07-03",0.3543,0.3559,0.3527,0.3543,48230.0],["1986-07-07",0.3543,0.3574,0.3527,0.3527,111394.0],["1986-07-08",0.3511,0.3511,0.3448,0.3464,40562.0],["1986-07-09",0.3464,0.3496,0.3464,0.348,25225.0],["1986-07-10",0.348,0.3511,0.348,0.3511,14126.0],["1986-07-11",0.3511,0.3527,0.3511,0.3527,71841.0],["1986-07-14",0.3527,0.3527,0.348,0.348,16951.0],["1986-07-15",0.348,0.3496,0.3464,0.3496,38746.0],["1986-07-16",0.3496,0.3496,0.3464,0.3464,42782.0],["1986-07-17",0.3464,0.348,0.3464,0.3464,19575.0],["1986-07-18",0.3464,0.3464,0.3433,0.3464,79106.0],["1986-07-21",0.3448,0.3448,0.3401,0.3448,135206.0],["1986-07-22",0.3448,0.3448,0.3417,0.3448,33297.0],["1986-07-23",0.3448,0.3448,0.3417,0.3448,45607.0],["1986-07-24",0.3433,0.3433,0.3401,0.3417,10494.0],["1986-07-25",0.3417,0.3433,0.3417,0.3433,21593.0],["1986-07-28",0.3417,0.3417,0.3385,0.3385,25830.0],["1986-07-29",0.3385,0.3417,0.3385,0.3417,40562.0],["1986-07-30",0.3417,0.3433,0.3401,0.3417,24821.0],["1986-07-31",0.3417,0.3433,0.3417,0.3433,36526.0],["1986-08-01",0.3448,0.3464,0.3448,0.3464,27647.0],["1986-08-04",0.3464,0.3464,0.3433,0.3433,40158.0],["1986-08-05",0.3448,0.3464,0.3448,0.3464,13521.0],["1986-08-06",0.3464,0.3464,0.3464,0.3464,6861.0],["1986-08-07",0.3464,0.348,0.3448,0.3464,21189.0],["1986-08-08",0.3448,0.3448,0.3433,0.3433,22198.0],["1986-08-11",0.3448,0.348,0.3448,0.3464,20584.0],["1986-08-12",0.3464,0.3464,0.3448,0.3448,27848.0],["1986-08-13",0.3448,0.348,0.3448,0.3464,73859.0],["1986-08-14",0.3464,0.3496,0.3464,0.3496,65585.0],["1986-08-15",0.3496,0.3496,0.3464,0.348,36526.0],["1986-08-18",0.348,0.348,0.3464,0.348,23409.0],["1986-08-19",0.3464,0.3464,0.3433,0.3464,10090.0],["1986-08-20",0.3464,0.3496,0.3464,0.3496,26234.0],["1986-08-21",0.3496,0.3496,0.348,0.3496,54688.0],["1986-08-22",0.3496,0.3511,0.3496,0.3511,28050.0],["1986-08-25",0.3511,0.3511,0.3496,0.3511,38342.0],["1986-08-26",0.3511,0.3543,0.3511,0.3543,394721.0],["1986-08-27",0.3543,0.3559,0.3527,0.3527,30472.0],["1986-08-28",0.3527,0.3543,0.3511,0.3543,55899.0],["1986-08-29",0.3543,0.3543,0.3527,0.3543,29059.0],["1986-09-02",0.3543,0.3559,0.3527,0.3527,115026.0],["1986-09-03",0.3527,0.3543,0.3527,0.3527,42782.0],["1986-09-04",0.3543,0.3559,0.3543,0.3559,56302.0],["1986-09-05",0.3559,0.3574,0.3559,0.3574,70428.0],["1986-09-08",0.3574,0.359,0.3559,0.359,64576.0],["1986-09-09",0.3559,0.3559,0.3511,0.3543,52468.0],["1986-09-10",0.3543,0.3543,0.3511,0.3527,43589.0],["1986-09-11",0.3511,0.3511,0.3448,0.3448,144489.0],["1986-09-12",0.3448,0.3464,0.3433,0.3448,78702.0],["1986-09-15",0.3448,0.348,0.3448,0.3464,18566.0],["1986-09-16",0.3464,0.3464,0.3417,0.3417,51661.0],["1986-09-17",0.3417,0.3448,0.3401,0.3417,25023.0],["1986-09-18",0.3417,0.3433,0.3401,0.3417,27243.0],["1986-09-19",0.3417,0.3433,0.337,0.3385,73253.0],["1986-09-22",0.3401,0.3433,0.3401,0.3417,9686.0],["1986-09-23",0.3417,0.3433,0.3417,0.3417,51055.0],["1986-09-24",0.3417,0.3433,0.3401,0.3401,54688.0],["1986-09-25",0.3401,0.3417,0.3385,0.3385,15539.0],["1986-09-26",0.3385,0.3401,0.3385,0.3401,7265.0],["1986-09-29",0.3401,0.3417,0.3385,0.3401,16951.0],["1986-09-30",0.3401,0.3417,0.3385,0.3401,48836.0],["1986-10-01",0.3401,0.3417,0.337,0.3385,73253.0],["1986-10-02",0.3385,0.3401,0.337,0.3401,22400.0],["1986-10-03",0.3401,0.3401,0.3385,0.3401,7063.0],["1986-10-06",0.3401,0.3401,0.3354,0.3354,87178.0],["1986-10-07",0.3354,0.3354,0.3322,0.3354,27041.0],["1986-10-08",0.3354,0.337,0.3338,0.3354,237519.0],["1986-10-09",0.3354,0.337,0.3338,0.3354,109981.0],["1986-10-10",0.3354,0.3354,0.3338,0.3354,60944.0],["1986-10-13",0.3354,0.3354,0.3322,0.3322,123300.0],["1986-10-14",0.3322,0.3338,0.3291,0.3291,102716.0],["1986-10-15",0.3228,0.3228,0.3134,0.3228,165476.0],["1986-10-16",0.3244,0.3291,0.3244,0.3275,387658.0],["1986-10-17",0.3275,0.3322,0.3275,0.3307,82133.0],["1986-10-20",0.3307,0.3307,0.3259,0.3291,33499.0],["1986-10-21",0.3291,0.3307,0.3259,0.3291,21593.0],["1986-10-22",0.3291,0.3307,0.3275,0.3291,21391.0],["1986-10-23",0.3291,0.3307,0.3275,0.3291,20987.0],["1986-10-24",0.3291,0.3338,0.3275,0.3322,343867.0],["1986-10-27",0.3322,0.3322,0.3307,0.3307,20180.0],["1986-10-28",0.3307,0.3338,0.3307,0.3307,8476.0],["1986-10-29",0.3322,0.3354,0.3322,0.3322,424789.0],["1986-10-30",0.3338,0.337,0.3338,0.337,44800.0],["1986-10-31",0.337,0.337,0.3338,0.337,364451.0],["1986-11-03",0.337,0.337,0.3354,0.3354,46212.0],["1986-11-04",0.3354,0.3385,0.3354,0.3385,37131.0],["1986-11-05",0.3385,0.3417,0.3385,0.3401,242160.0],["1986-11-06",0.3401,0.3417,0.3385,0.3401,75877.0],["1986-11-07",0.3401,0.3417,0.3401,0.3417,26638.0],["1986-11-10",0.3417,0.3433,0.3401,0.3433,27041.0],["1986-11-11",0.3433,0.3464,0.3433,0.3433,183840.0],["1986-11-12",0.3433,0.3448,0.3433,0.3448,86572.0],["1986-11-13",0.3433,0.3433,0.3417,0.3417,75473.0],["1986-11-14",0.3417,0.3417,0.3385,0.3417,77289.0],["1986-11-17",0.3417,0.3417,0.3385,0.3385,74666.0],["1986-11-18",0.3385,0.3401,0.337,0.3385,79711.0],["1986-11-19",0.337,0.337,0.3322,0.3338,33902.0],["1986-11-20",0.3338,0.337,0.3338,0.3354,101102.0],["1986-11-21",0.3354,0.337,0.3338,0.3354,48836.0],["1986-11-24",0.3354,0.337,0.3338,0.337,99286.0],["1986-11-25",0.337,0.3385,0.3354,0.337,86169.0],["1986-11-26",0.337,0.3385,0.3338,0.337,135408.0],["1986-11-28",0.337,0.337,0.3354,0.3354,19373.0],["1986-12-01",0.3354,0.337,0.3354,0.3354,21794.0],["1986-12-02",0.3354,0.3401,0.3354,0.337,32692.0],["1986-12-03",0.337,0.3401,0.337,0.3401,16144.0],["1986-12-04",0.3401,0.3433,0.3401,0.3401,70226.0],["1986-12-05",0.3401,0.3433,0.3401,0.3417,51863.0],["1986-12-08",0.3417,0.3433,0.3401,0.3433,19978.0],["1986-12-09",0.3385,0.3385,0.3354,0.337,16346.0],["1986-12-10",0.337,0.3385,0.337,0.337,96057.0],["1986-12-11",0.337,0.337,0.3354,0.337,25427.0],["1986-12-12",0.337,0.3385,0.3354,0.337,55293.0],["1986-12-15",0.3354,0.3354,0.3338,0.3338,9485.0],["1986-12-16",0.3338,0.337,0.3338,0.3338,89196.0],["1986-12-17",0.3338,0.337,0.3338,0.337,328732.0],["1986-12-18",0.337,0.3385,0.3354,0.3385,48028.0],["1986-12-19",0.3385,0.3401,0.337,0.3401,154982.0],["1986-12-22",0.3401,0.3401,0.337,0.337,36324.0],["1986-12-23",0.337,0.3401,0.337,0.337,86976.0],["1986-12-24",0.337,0.3385,0.337,0.337,22400.0],["1986-12-26",0.337,0.3385,0.337,0.3385,73253.0],["1986-12-29",0.3385,0.3385,0.3354,0.3385,50652.0],["1986-12-30",0.3385,0.3401,0.337,0.3385,43992.0],["1986-12-31",0.3385,0.3401,0.3385,0.3401,26436.0],["1987-01-02",0.3401,0.3401,0.3385,0.3385,165678.0],["1987-01-05",0.3401,0.3417,0.3401,0.3417,36728.0],["1987-01-06",0.3433,0.3464,0.3433,0.3433,569480.0],["1987-01-07",0.3448,0.3496,0.3448,0.3496,288574.0],["1987-01-08",0.3511,0.3543,0.3511,0.3527,328127.0],["1987-01-09",0.3559,0.359,0.3559,0.3574,196957.0],["1987-01-12",0.3574,0.3622,0.3559,0.3622,478468.0],["1987-01-13",0.3622,0.3653,0.3622,0.3622,200791.0],["1987-01-14",0.3622,0.3669,0.3622,0.3653,272632.0],["1987-01-15",0.3653,0.3653,0.3606,0.3637,105138.0],["1987-01-16",0.3622,0.3622,0.3574,0.359,95855.0],["1987-01-19",0.359,0.3606,0.3559,0.3606,42782.0],["1987-01-20",0.3606,0.3606,0.3559,0.359,167494.0],["1987-01-21",0.359,0.359,0.3559,0.359,70428.0],["1987-01-22",0.359,0.3637,0.3574,0.3622,168301.0],["1987-01-23",0.3622,0.3669,0.3622,0.3622,185051.0],["1987-01-26",0.3622,0.3653,0.3622,0.3653,99487.0],["1987-01-27",0.3653,0.3716,0.3653,0.37,227630.0],["1987-01-28",0.37,0.3732,0.37,0.3716,235299.0],["1987-01-29",0.3716,0.3732,0.3685,0.37,465149.0],["1987-01-30",0.37,0.3716,0.3685,0.3716,202204.0],["1987-02-02",0.3716,0.3779,0.3716,0.3779,310974.0],["1987-02-03",0.3779,0.3795,0.3763,0.3795,317431.0],["1987-02-04",0.3795,0.3937,0.3795,0.3874,691165.0],["1987-02-05",0.3889,0.3968,0.3889,0.3968,790652.0],["1987-02-06",0.3968,0.3968,0.3874,0.3874,273641.0],["1987-02-09",0.3874,0.3889,0.3795,0.3826,167292.0],["1987-02-10",0.3826,0.3842,0.3763,0.3779,343262.0],["1987-02-11",0.3779,0.3795,0.3763,0.3779,277879.0],["1987-02-12",0.3779,0.3795,0.3763,0.3779,631836.0],["1987-02-13",0.3779,0.3811,0.3779,0.3811,512976.0],["1987-02-17",0.3811,0.3858,0.3811,0.3842,519030.0],["1987-02-18",0.3842,0.3905,0.3842,0.3889,594705.0],["1987-02-19",0.3889,0.3921,0.3874,0.3905,320660.0],["1987-02-20",0.3905,0.3968,0.3905,0.3968,376761.0],["1987-02-23",0.3952,0.3952,0.3874,0.3921,197764.0],["1987-02-24",0.3921,0.3937,0.3889,0.3921,110990.0],["1987-02-25",0.3921,0.3937,0.3905,0.3921,47625.0],["1987-02-26",0.3921,0.3921,0.3905,0.3905,167898.0],["1987-02-27",0.3905,0.3921,0.3905,0.3921,181015.0],["1987-03-02",0.3921,0.3937,0.3905,0.3921,24821.0],["1987-03-03",0.3937,0.3968,0.3937,0.3937,204020.0],["1987-03-04",0.3937,0.3968,0.3937,0.3937,95451.0],["1987-03-05",0.3937,0.3952,0.3937,0.3937,99487.0],["1987-03-06",0.3937,0.3952,0.3937,0.3952,28656.0],["1987-03-09",0.3905,0.3905,0.3874,0.3874,87985.0],["1987-03-10",0.3874,0.3921,0.3874,0.3905,222585.0],["1987-03-11",0.3905,0.3937,0.3905,0.3905,87178.0],["1987-03-12",0.3905,0.3937,0.3905,0.3937,111192.0],["1987-03-13",0.3952,0.3984,0.3952,0.3984,91819.0],["1987-03-16",0.3984,0.4,0.3968,0.3984,41167.0],["1987-03-17",0.3984,0.4094,0.3968,0.4094,453041.0],["1987-03-18",0.4094,0.4173,0.4078,0.4157,590265.0],["1987-03-19",0.4157,0.4173,0.4141,0.4157,619930.0],["1987-03-20",0.4157,0.4204,0.4157,0.4188,398353.0],["1987-03-23",0.4188,0.4204,0.4157,0.4204,1198692.0],["1987-03-24",0.4204,0.4204,0.4173,0.4173,75070.0],["1987-03-25",0.4173,0.4173,0.4157,0.4157,37535.0],["1987-03-26",0.4157,0.4173,0.4141,0.4141,76684.0],["1987-03-27",0.4141,0.4157,0.411,0.4126,283731.0],["1987-03-30",0.4094,0.4094,0.4031,0.4063,803366.0],["1987-03-31",0.4063,0.4078,0.4047,0.4078,27243.0],["1987-04-01",0.4078,0.4078,0.4031,0.4047,53477.0],["1987-04-02",0.4063,0.411,0.4063,0.4094,730920.0],["1987-04-03",0.4094,0.4126,0.4078,0.411,156193.0],["1987-04-06",0.4126,0.4157,0.4126,0.4141,67603.0],["1987-04-07",0.4141,0.4157,0.4126,0.4126,48836.0],["1987-04-08",0.4126,0.4141,0.411,0.4141,103322.0],["1987-04-09",0.4141,0.4141,0.4063,0.4063,242362.0],["1987-04-10",0.4031,0.4031,0.4,0.4031,91819.0],["1987-04-13",0.4031,0.4031,0.3968,0.3968,128143.0],["1987-04-14",0.3921,0.3921,0.3858,0.3858,72648.0],["1987-04-15",0.3858,0.3905,0.3858,0.3905,53275.0],["1987-04-16",0.3921,0.4015,0.3921,0.4015,360818.0],["1987-04-20",0.4015,0.4015,0.4,0.4,138838.0],["1987-04-21",0.4,0.4,0.3968,0.3984,140655.0],["1987-04-22",0.3984,0.3984,0.3921,0.3937,133793.0],["1987-04-23",0.3937,0.3937,0.3905,0.3905,380998.0],["1987-04-24",0.3905,0.3921,0.3889,0.3889,150341.0],["1987-04-27",0.3889,0.3905,0.3874,0.3889,266578.0],["1987-04-28",0.3889,0.3905,0.3889,0.3889,218146.0],["1987-04-29",0.3889,0.3905,0.3874,0.3874,36929.0],["1987-04-30",0.3874,0.3905,0.3763,0.3889,262138.0],["1987-05-01",0.3889,0.3905,0.3874,0.3889,154377.0],["1987-05-04",0.3889,0.3889,0.3858,0.3874,62356.0],["1987-05-05",0.3874,0.3889,0.3874,0.3874,141865.0],["1987-05-06",0.3874,0.3889,0.3874,0.3889,119264.0],["1987-05-07",0.3874,0.3874,0.3858,0.3858,93837.0],["1987-05-08",0.3889,0.3905,0.3889,0.3905,28050.0],["1987-05-11",0.3905,0.3937,0.3889,0.3921,112201.0],["1987-05-12",0.3921,0.3921,0.3905,0.3921,21189.0],["1987-05-13",0.3921,0.3921,0.3889,0.3921,51055.0],["1987-05-14",0.3921,0.3937,0.3921,0.3937,243774.0],["1987-05-15",0.3937,0.3937,0.3889,0.3905,34911.0],["1987-05-18",0.3889,0.3889,0.3858,0.3874,30068.0],["1987-05-19",0.3874,0.3889,0.3858,0.3874,45001.0],["1987-05-20",0.3858,0.3858,0.3826,0.3858,200387.0],["1987-05-21",0.3858,0.3858,0.3811,0.3842,94039.0],["1987-05-22",0.3842,0.3858,0.3826,0.3826,115026.0],["1987-05-26",0.3826,0.3889,0.3826,0.3889,30270.0],["1987-05-27",0.3889,0.3889,0.3874,0.3889,112604.0],["1987-05-28",0.3889,0.3921,0.3889,0.3905,59733.0],["1987-05-29",0.3905,0.3921,0.3905,0.3921,30875.0],["1987-06-01",0.3921,0.3952,0.3921,0.3937,51257.0],["1987-06-02",0.3937,0.3968,0.3937,0.3952,92828.0],["1987-06-03",0.3952,0.3984,0.3952,0.3968,96259.0],["1987-06-04",0.3984,0.4015,0.3984,0.4015,24821.0],["1987-06-05",0.4015,0.4031,0.4,0.4015,40965.0],["1987-06-08",0.4015,0.4031,0.3952,0.4015,64980.0],["1987-06-09",0.3984,0.3984,0.3921,0.3937,103725.0],["1987-06-10",0.3937,0.3952,0.3905,0.3905,42782.0],["1987-06-11",0.3905,0.3921,0.3874,0.3874,28857.0],["1987-06-12",0.3889,0.3921,0.3889,0.3921,28857.0],["1987-06-15",0.3921,0.3921,0.3905,0.3921,326109.0],["1987-06-16",0.3921,0.3937,0.3921,0.3937,19171.0],["1987-06-17",0.3937,0.3937,0.3905,0.3937,255277.0],["1987-06-18",0.3937,0.3952,0.3921,0.3952,30068.0],["1987-06-19",0.3952,0.3952,0.3921,0.3952,51055.0],["1987-06-22",0.3952,0.3968,0.3937,0.3952,106752.0],["1987-06-23",0.3952,0.3968,0.3937,0.3937,287969.0],["1987-06-24",0.3937,0.3952,0.3937,0.3952,225209.0],["1987-06-25",0.3968,0.4015,0.3968,0.4,427009.0],["1987-06-26",0.4,0.4015,0.4,0.4,141664.0],["1987-06-29",0.4,0.4015,0.3984,0.4,137426.0],["1987-06-30",0.4,0.4,0.3968,0.3984,108165.0],["1987-07-01",0.4,0.4015,0.4,0.4015,128950.0],["1987-07-02",0.4015,0.4015,0.4,0.4015,130363.0],["1987-07-06",0.4031,0.4047,0.4031,0.4047,169108.0],["1987-07-07",0.4047,0.4078,0.4031,0.4078,233886.0],["1987-07-08",0.4078,0.411,0.4078,0.4078,106349.0],["1987-07-09",0.4063,0.4063,0.4,0.4015,197360.0],["1987-07-10",0.4015,0.4015,0.3984,0.4015,114622.0],["1987-07-13",0.4015,0.4063,0.4015,0.4047,120273.0],["1987-07-14",0.4047,0.4047,0.4015,0.4031,308956.0],["1987-07-15",0.4031,0.4031,0.3984,0.3984,96864.0],["1987-07-16",0.3984,0.4015,0.3984,0.3984,80922.0],["1987-07-17",0.3984,0.4015,0.3968,0.3984,115228.0],["1987-07-20",0.3984,0.4,0.3968,0.3968,53477.0],["1987-07-21",0.3968,0.3984,0.3952,0.3984,130968.0],["1987-07-22",0.3984,0.3984,0.3952,0.3952,64778.0],["1987-07-23",0.3952,0.3952,0.3905,0.3905,113613.0],["1987-07-24",0.3905,0.3921,0.3889,0.3905,108770.0],["1987-07-27",0.3905,0.3905,0.3889,0.3905,165678.0],["1987-07-28",0.3905,0.3921,0.3858,0.3874,135610.0],["1987-07-29",0.3874,0.3874,0.3842,0.3874,301489.0],["1987-07-30",0.3874,0.3889,0.3842,0.3842,118860.0],["1987-07-31",0.3842,0.3874,0.3811,0.3826,275053.0],["1987-08-03",0.3811,0.3811,0.3795,0.3811,89801.0],["1987-08-04",0.3811,0.3826,0.3795,0.3811,308552.0],["1987-08-05",0.3811,0.3858,0.3811,0.3858,122493.0],["1987-08-06",0.3858,0.3889,0.3842,0.3889,72244.0],["1987-08-07",0.3889,0.3905,0.3889,0.3905,158817.0],["1987-08-10",0.3905,0.3984,0.3889,0.3952,235097.0],["1987-08-11",0.3952,0.3984,0.3952,0.3968,316826.0],["1987-08-12",0.3968,0.4,0.3968,0.3984,391290.0],["1987-08-13",0.3984,0.4031,0.3984,0.4015,316422.0],["1987-08-14",0.4015,0.4015,0.3984,0.4,319046.0],["1987-08-17",0.4,0.4015,0.3984,0.4,132179.0],["1987-08-18",0.4,0.4,0.3968,0.3984,487952.0],["1987-08-19",0.3984,0.3984,0.3968,0.3968,275255.0],["1987-08-20",0.3984,0.4015,0.3984,0.4,101505.0],["1987-08-21",0.4,0.4015,0.3984,0.4015,67199.0],["1987-08-24",0.4,0.4,0.3984,0.4,21794.0],["1987-08-25",0.4,0.4015,0.3984,0.4015,99286.0],["1987-08-26",0.4015,0.4015,0.3968,0.3968,145498.0],["1987-08-27",0.3968,0.4,0.3968,0.3984,31683.0],["1987-08-28",0.3984,0.4,0.3968,0.3984,106349.0],["1987-08-31",0.3984,0.3984,0.3937,0.3984,71034.0],["1987-09-01",0.3984,0.4,0.3937,0.3937,166889.0],["1987-09-02",0.3921,0.3921,0.3889,0.3905,61347.0],["1987-09-03",0.3905,0.3921,0.3889,0.3905,83747.0],["1987-09-04",0.3905,0.3905,0.3889,0.3889,41773.0],["1987-09-08",0.3889,0.3889,0.3826,0.3842,128345.0],["1987-09-09",0.3795,0.3795,0.3763,0.3763,116237.0],["1987-09-10",0.3779,0.3795,0.3779,0.3779,110586.0],["1987-09-11",0.3779,0.3811,0.3779,0.3811,25427.0],["1987-09-14",0.3811,0.3826,0.3779,0.3795,103120.0],["1987-09-15",0.3795,0.3811,0.3779,0.3779,65787.0],["1987-09-16",0.3779,0.3779,0.3732,0.3732,6659.0],["1987-09-17",0.3716,0.3716,0.3685,0.37,39149.0],["1987-09-18",0.37,0.3732,0.37,0.37,273035.0],["1987-09-21",0.37,0.3716,0.3669,0.3669,121282.0],["1987-09-22",0.3669,0.37,0.3653,0.37,75877.0],["1987-09-23",0.37,0.3748,0.37,0.3748,99891.0],["1987-09-24",0.3748,0.3763,0.3732,0.3763,69016.0],["1987-09-25",0.3763,0.3779,0.3748,0.3763,57311.0],["1987-09-28",0.3763,0.3842,0.3748,0.3811,81124.0],["1987-09-29",0.3811,0.3811,0.3779,0.3779,152157.0],["1987-09-30",0.3779,0.3826,0.3779,0.3795,183436.0],["1987-10-01",0.3795,0.3795,0.3779,0.3795,38140.0],["1987-10-02",0.3779,0.3779,0.3748,0.3779,56706.0],["1987-10-05",0.3779,0.3795,0.3748,0.3763,44194.0],["1987-10-06",0.3763,0.3763,0.3716,0.3716,113613.0],["1987-10-07",0.3716,0.3716,0.3685,0.37,37938.0],["1987-10-08",0.37,0.37,0.3637,0.3637,106147.0],["1987-10-09",0.3637,0.3653,0.3574,0.359,144287.0],["1987-10-12",0.359,0.359,0.3559,0.3559,127941.0],["1987-10-13",0.3574,0.3606,0.3574,0.3606,390887.0],["1987-10-14",0.359,0.359,0.3574,0.3574,166283.0],["1987-10-15",0.3574,0.3606,0.3574,0.359,228236.0],["1987-10-16",0.359,0.359,0.3543,0.359,442346.0],["1987-10-19",0.3464,0.3464,0.296,0.337,407434.0],["1987-10-20",0.337,0.3433,0.3275,0.3401,497841.0],["1987-10-21",0.359,0.3716,0.359,0.37,202405.0],["1987-10-22",0.3637,0.3637,0.3527,0.3559,118457.0],["1987-10-23",0.3559,0.359,0.348,0.3543,141058.0],["1987-10-26",0.3511,0.3511,0.3433,0.348,78298.0],["1987-10-27",0.348,0.3543,0.3433,0.3433,865924.0],["1987-10-28",0.3433,0.3448,0.3338,0.3448,321871.0],["1987-10-29",0.3448,0.3448,0.3401,0.3433,53073.0],["1987-10-30",0.348,0.3637,0.348,0.3637,352545.0],["1987-11-02",0.3622,0.3622,0.3527,0.3543,118457.0],["1987-11-03",0.3543,0.3543,0.3464,0.348,22198.0],["1987-11-04",0.348,0.3496,0.3448,0.3464,34710.0],["1987-11-05",0.3464,0.3496,0.3464,0.348,90406.0],["1987-11-06",0.3496,0.3511,0.3496,0.3496,78298.0],["1987-11-09",0.3496,0.3496,0.3464,0.3496,43791.0],["1987-11-10",0.3496,0.3543,0.3464,0.3527,124107.0],["1987-11-11",0.3543,0.3574,0.3543,0.3543,136013.0],["1987-11-12",0.3543,0.3574,0.3543,0.3559,172539.0],["1987-11-13",0.3559,0.3559,0.3543,0.3543,84352.0],["1987-11-16",0.3543,0.3543,0.3496,0.3511,33095.0],["1987-11-17",0.348,0.348,0.3417,0.3448,388465.0],["1987-11-18",0.3448,0.348,0.3448,0.348,86976.0],["1987-11-19",0.348,0.348,0.3448,0.348,132179.0],["1987-11-20",0.348,0.348,0.3448,0.348,50652.0],["1987-11-23",0.348,0.3496,0.3464,0.3496,54284.0],["1987-11-24",0.3496,0.3511,0.348,0.348,106550.0],["1987-11-25",0.348,0.3496,0.348,0.3496,43185.0],["1987-11-27",0.3496,0.3511,0.348,0.3496,39956.0],["1987-11-30",0.348,0.348,0.3448,0.348,123300.0],["1987-12-01",0.348,0.348,0.3433,0.3448,42378.0],["1987-12-02",0.3448,0.348,0.3448,0.348,11906.0],["1987-12-03",0.348,0.3496,0.3417,0.3417,31077.0],["1987-12-04",0.3417,0.3417,0.3385,0.3401,73859.0],["1987-12-07",0.3401,0.3511,0.3401,0.3511,236106.0],["1987-12-08",0.3511,0.3574,0.3511,0.3543,158009.0],["1987-12-09",0.3543,0.3559,0.3496,0.3496,108770.0],["1987-12-10",0.3496,0.3543,0.348,0.3527,92223.0],["1987-12-11",0.3527,0.3543,0.3511,0.3543,72446.0],["1987-12-14",0.3543,0.3543,0.3496,0.3543,36324.0],["1987-12-15",0.3543,0.3622,0.3527,0.3543,124511.0],["1987-12-16",0.3543,0.3559,0.3543,0.3559,129556.0],["1987-12-17",0.3559,0.3559,0.3511,0.3511,316019.0],["1987-12-18",0.3543,0.359,0.3543,0.3559,634863.0],["1987-12-21",0.3559,0.3606,0.3543,0.3606,31279.0],["1987-12-22",0.3606,0.3606,0.3574,0.359,79913.0],["1987-12-23",0.359,0.3606,0.3574,0.3606,191306.0],["1987-12-24",0.3606,0.3606,0.359,0.3606,26032.0],["1987-12-28",0.3606,0.3606,0.3559,0.359,36324.0],["1987-12-29",0.359,0.359,0.3574,0.3574,13521.0],["1987-12-30",0.3574,0.359,0.3559,0.359,21996.0],["1987-12-31",0.359,0.3606,0.3574,0.359,121080.0],["1988-01-04",0.3606,0.3622,0.3606,0.3622,169108.0],["1988-01-05",0.3637,0.3685,0.3637,0.3685,164265.0],["1988-01-06",0.3685,0.3685,0.3669,0.3669,33499.0],["1988-01-07",0.3669,0.3685,0.3669,0.3669,23611.0],["1988-01-08",0.3685,0.37,0.3637,0.3637,243774.0],["1988-01-11",0.3637,0.3653,0.3622,0.3622,74666.0],["1988-01-12",0.3653,0.3653,0.3606,0.3622,61953.0],["1988-01-13",0.3606,0.3606,0.3574,0.3606,54284.0],["1988-01-14",0.359,0.359,0.3543,0.3559,27041.0],["1988-01-15",0.359,0.3606,0.3574,0.3574,130363.0],["1988-01-18",0.359,0.359,0.3559,0.359,32086.0],["1988-01-19",0.3606,0.3606,0.3559,0.359,18364.0],["1988-01-20",0.359,0.359,0.3559,0.359,39351.0],["1988-01-21",0.3574,0.359,0.3574,0.359,54688.0],["1988-01-22",0.3574,0.3606,0.3574,0.359,13722.0],["1988-01-25",0.359,0.3606,0.359,0.3606,105945.0],["1988-01-26",0.3606,0.3622,0.3606,0.3606,30875.0],["1988-01-27",0.3622,0.3653,0.3622,0.3637,749082.0],["1988-01-28",0.3669,0.3685,0.3653,0.3669,85967.0],["1988-01-29",0.3685,0.37,0.3669,0.3685,87985.0],["1988-02-01",0.3685,0.3716,0.3685,0.3716,63163.0],["1988-02-02",0.37,0.3716,0.3685,0.37,54688.0],["1988-02-03",0.3716,0.3732,0.37,0.37,207249.0],["1988-02-04",0.3716,0.3732,0.3716,0.3716,10292.0],["1988-02-05",0.3732,0.3779,0.3732,0.3779,115026.0],["1988-02-08",0.3763,0.3795,0.3763,0.3763,158615.0],["1988-02-09",0.3763,0.3795,0.3763,0.3779,132784.0],["1988-02-10",0.3779,0.3826,0.3779,0.3811,106349.0],["1988-02-11",0.3826,0.3826,0.3795,0.3795,139444.0],["1988-02-12",0.3779,0.3826,0.3779,0.3826,149937.0],["1988-02-16",0.3811,0.3811,0.3779,0.3779,127739.0],["1988-02-17",0.3795,0.3795,0.3763,0.3763,23005.0],["1988-02-18",0.3779,0.3779,0.3748,0.3763,75675.0],["1988-02-19",0.3763,0.3779,0.3763,0.3763,63163.0],["1988-02-22",0.3779,0.3779,0.3748,0.3779,85361.0],["1988-02-23",0.3779,0.3779,0.3763,0.3779,80316.0],["1988-02-24",0.3779,0.3811,0.3779,0.3795,9081.0],["1988-02-25",0.3811,0.3842,0.3811,0.3826,83545.0],["1988-02-26",0.3811,0.3842,0.3811,0.3842,41167.0],["1988-02-29",0.3826,0.3889,0.3826,0.3889,74464.0],["1988-03-01",0.3905,0.3937,0.3905,0.3905,69621.0],["1988-03-02",0.3921,0.3921,0.3889,0.3889,36728.0],["1988-03-03",0.3921,0.3921,0.3905,0.3921,30674.0],["1988-03-04",0.3905,0.3905,0.3874,0.3889,90205.0],["1988-03-07",0.3889,0.3921,0.3874,0.3921,47423.0],["1988-03-08",0.3937,0.3968,0.3937,0.3968,156395.0],["1988-03-09",0.3998,0.4046,0.3998,0.4046,75675.0],["1988-03-10",0.4046,0.4062,0.4014,0.4014,33902.0],["1988-03-11",0.4014,0.4046,0.4014,0.4046,86774.0],["1988-03-14",0.4046,0.4046,0.3982,0.3998,97873.0],["1988-03-15",0.3998,0.3998,0.3966,0.3982,27243.0],["1988-03-16",0.3982,0.3982,0.395,0.3966,48432.0],["1988-03-17",0.395,0.3966,0.395,0.395,128748.0],["1988-03-18",0.3966,0.3982,0.395,0.3982,88590.0],["1988-03-21",0.3966,0.3966,0.395,0.3966,253259.0],["1988-03-22",0.3966,0.3982,0.395,0.3966,453848.0],["1988-03-23",0.395,0.3998,0.395,0.3982,30068.0],["1988-03-24",0.3982,0.3998,0.3966,0.3966,35719.0],["1988-03-25",0.3982,0.3982,0.3934,0.3934,162853.0],["1988-03-28",0.3902,0.3934,0.3902,0.3934,315212.0],["1988-03-29",0.3934,0.395,0.3934,0.395,53881.0],["1988-03-30",0.3966,0.3966,0.395,0.3966,83343.0],["1988-03-31",0.395,0.3966,0.3934,0.395,44800.0],["1988-04-04",0.3966,0.3982,0.3966,0.3982,72043.0],["1988-04-05",0.3982,0.3998,0.3982,0.3998,30068.0],["1988-04-06",0.3998,0.403,0.3998,0.3998,45607.0],["1988-04-07",0.3998,0.403,0.3998,0.403,60136.0],["1988-04-08",0.403,0.403,0.3998,0.4014,103120.0],["1988-04-11",0.403,0.4046,0.403,0.403,34104.0],["1988-04-12",0.4046,0.4079,0.4046,0.4079,63567.0],["1988-04-13",0.4079,0.4095,0.4062,0.4095,125318.0],["1988-04-14",0.4079,0.4079,0.4046,0.4046,88994.0],["1988-04-15",0.4046,0.4046,0.4014,0.4046,65989.0],["1988-04-18",0.403,0.4062,0.4014,0.4062,152157.0],["1988-04-19",0.4046,0.4046,0.403,0.403,21189.0],["1988-04-20",0.4046,0.4046,0.3998,0.3998,81124.0],["1988-04-21",0.3998,0.4014,0.3966,0.3966,92424.0],["1988-04-22",0.3966,0.3998,0.3966,0.3982,36324.0],["1988-04-25",0.3982,0.4014,0.3982,0.3998,72043.0],["1988-04-26",0.4014,0.403,0.4014,0.4014,216330.0],["1988-04-27",0.403,0.403,0.4014,0.4014,87985.0],["1988-04-28",0.4014,0.4014,0.3998,0.3998,20382.0],["1988-04-29",0.3998,0.4014,0.3998,0.4014,50652.0],["1988-05-02",0.4014,0.4014,0.3998,0.3998,62962.0],["1988-05-03",0.4014,0.4014,0.3982,0.3998,167292.0],["1988-05-04",0.3982,0.3998,0.3966,0.3966,51661.0],["1988-05-05",0.3982,0.3998,0.3966,0.3998,116035.0],["1988-05-06",0.3998,0.3998,0.3966,0.3966,202607.0],["1988-05-09",0.3966,0.3966,0.3934,0.395,122493.0],["1988-05-10",0.395,0.395,0.3918,0.3934,96662.0],["1988-05-11",0.3934,0.3934,0.3918,0.3934,62962.0],["1988-05-12",0.395,0.395,0.3918,0.3934,25427.0],["1988-05-13",0.3934,0.3934,0.3902,0.3902,87178.0],["1988-05-16",0.3902,0.3918,0.3886,0.3902,95653.0],["1988-05-17",0.3886,0.3902,0.3886,0.3902,58320.0],["1988-05-18",0.3854,0.387,0.3838,0.3838,99689.0],["1988-05-19",0.3838,0.3838,0.3822,0.3822,76280.0],["1988-05-20",0.3838,0.3838,0.3806,0.3822,37333.0],["1988-05-23",0.3806,0.3838,0.3806,0.3838,25830.0],["1988-05-24",0.3838,0.3838,0.3822,0.3838,61145.0],["1988-05-25",0.3838,0.3838,0.3822,0.3822,28656.0],["1988-05-26",0.3822,0.3838,0.3822,0.3838,319248.0],["1988-05-27",0.3822,0.3838,0.3822,0.3838,56100.0],["1988-05-31",0.3886,0.395,0.3886,0.395,42782.0],["1988-06-01",0.3966,0.3966,0.395,0.3966,86976.0],["1988-06-02",0.3966,0.3966,0.3934,0.3934,40965.0],["1988-06-03",0.395,0.395,0.3918,0.3934,24821.0],["1988-06-06",0.3918,0.3918,0.3902,0.3902,92626.0],["1988-06-07",0.3902,0.3918,0.3886,0.3918,160431.0],["1988-06-08",0.3918,0.3966,0.3918,0.3966,102514.0],["1988-06-09",0.3886,0.3918,0.3886,0.3902,55091.0],["1988-06-10",0.3918,0.3918,0.3902,0.3918,23005.0],["1988-06-13",0.3886,0.3918,0.3886,0.3886,150745.0],["1988-06-14",0.3934,0.395,0.3918,0.3934,73253.0],["1988-06-15",0.395,0.395,0.3918,0.3918,20584.0],["1988-06-16",0.3934,0.3934,0.3902,0.3902,60338.0],["1988-06-17",0.3918,0.3918,0.3902,0.3918,61953.0],["1988-06-20",0.3918,0.3918,0.3902,0.3918,49643.0],["1988-06-21",0.3918,0.3934,0.3918,0.3934,26436.0],["1988-06-22",0.3934,0.395,0.3934,0.3934,74262.0],["1988-06-23",0.395,0.3998,0.395,0.3982,115833.0],["1988-06-24",0.3982,0.4014,0.3966,0.3998,66594.0],["1988-06-27",0.3998,0.3998,0.3966,0.3966,12512.0],["1988-06-28",0.3966,0.3998,0.3966,0.3982,67401.0],["1988-06-29",0.3966,0.3966,0.3934,0.3934,43589.0],["1988-06-30",0.395,0.3966,0.3934,0.395,46212.0],["1988-07-01",0.3934,0.395,0.3918,0.395,30875.0],["1988-07-05",0.3934,0.395,0.3934,0.3934,30674.0],["1988-07-06",0.3934,0.3966,0.3934,0.3966,6861.0],["1988-07-07",0.395,0.3966,0.395,0.3966,6256.0],["1988-07-08",0.395,0.3966,0.395,0.3966,121282.0],["1988-07-11",0.395,0.3966,0.395,0.395,27647.0],["1988-07-12",0.395,0.395,0.3918,0.3934,121887.0],["1988-07-13",0.3918,0.3934,0.3918,0.3934,25629.0],["1988-07-14",0.3934,0.3934,0.3918,0.3918,4843.0],["1988-07-15",0.3934,0.3934,0.3902,0.3918,44800.0],["1988-07-18",0.3918,0.3918,0.3854,0.3886,63163.0],["1988-07-19",0.3902,0.3902,0.3886,0.3902,20180.0],["1988-07-20",0.3918,0.3934,0.3918,0.3918,37535.0],["1988-07-21",0.3934,0.3934,0.3918,0.3918,12512.0],["1988-07-22",0.3918,0.3918,0.3918,0.3918,23005.0],["1988-07-25",0.3918,0.3918,0.387,0.387,33499.0],["1988-07-26",0.3854,0.3886,0.3854,0.387,35920.0],["1988-07-27",0.3886,0.3886,0.387,0.3886,7063.0],["1988-07-28",0.387,0.3902,0.387,0.3902,7870.0],["1988-07-29",0.3902,0.3934,0.3902,0.3934,144085.0],["1988-08-01",0.3934,0.3934,0.3918,0.3918,83343.0],["1988-08-02",0.3934,0.3934,0.3918,0.3934,17758.0],["1988-08-03",0.3934,0.3934,0.3902,0.3902,84554.0],["1988-08-04",0.3902,0.3902,0.3902,0.3902,46010.0],["1988-08-05",0.3886,0.3934,0.3886,0.3918,147314.0],["1988-08-08",0.3918,0.3934,0.3918,0.3934,26234.0],["1988-08-09",0.3918,0.3918,0.3886,0.3902,7668.0],["1988-08-10",0.387,0.387,0.3838,0.3854,123502.0],["1988-08-11",0.3854,0.3854,0.3822,0.3854,29059.0],["1988-08-12",0.3838,0.387,0.3838,0.3854,6659.0],["1988-08-15",0.3854,0.3854,0.3838,0.3838,24821.0],["1988-08-16",0.3838,0.3854,0.3838,0.3838,12512.0],["1988-08-17",0.3838,0.3838,0.3822,0.3822,131170.0],["1988-08-18",0.3822,0.3838,0.3822,0.3822,22803.0],["1988-08-19",0.3838,0.3854,0.3822,0.3838,30068.0],["1988-08-22",0.3822,0.3838,0.3822,0.3822,29866.0],["1988-08-23",0.3838,0.3854,0.3838,0.3838,41571.0],["1988-08-24",0.3854,0.3854,0.3838,0.3838,1413.0],["1988-08-25",0.3838,0.3838,0.3806,0.3806,90003.0],["1988-08-26",0.3806,0.3806,0.3789,0.3806,14328.0],["1988-08-29",0.3822,0.3822,0.3806,0.3806,17758.0],["1988-08-30",0.3822,0.3822,0.3806,0.3822,37737.0],["1988-08-31",0.3822,0.3822,0.3806,0.3806,135610.0],["1988-09-01",0.3806,0.3822,0.3789,0.3789,12310.0],["1988-09-02",0.3806,0.3822,0.3806,0.3822,93837.0],["1988-09-06",0.3822,0.3854,0.3822,0.3838,77088.0],["1988-09-07",0.3854,0.387,0.3854,0.3854,163862.0],["1988-09-08",0.387,0.3902,0.387,0.3902,129152.0],["1988-09-09",0.3916,0.3933,0.3916,0.3916,41773.0],["1988-09-12",0.3933,0.3933,0.39,0.39,3834.0],["1988-09-13",0.39,0.3949,0.39,0.3933,58522.0],["1988-09-14",0.3965,0.3965,0.3949,0.3965,26234.0],["1988-09-15",0.3965,0.3965,0.3933,0.3933,96662.0],["1988-09-16",0.3949,0.3949,0.3933,0.3933,58926.0],["1988-09-19",0.3933,0.3949,0.3916,0.3933,52468.0],["1988-09-20",0.3933,0.3965,0.3933,0.3965,45607.0],["1988-09-21",0.3949,0.3949,0.3933,0.3933,11099.0],["1988-09-22",0.3933,0.3933,0.3916,0.3933,13521.0],["1988-09-23",0.3916,0.3933,0.39,0.3933,92021.0],["1988-09-26",0.3916,0.3933,0.39,0.3933,71235.0],["1988-09-27",0.3916,0.3933,0.3916,0.3933,21593.0],["1988-09-28",0.3933,0.3933,0.3916,0.3933,435283.0],["1988-09-29",0.3933,0.3949,0.3916,0.3949,194132.0],["1988-09-30",0.3933,0.3965,0.3933,0.3949,96057.0],["1988-10-03",0.3949,0.3982,0.3949,0.3982,41773.0],["1988-10-04",0.3982,0.3998,0.3982,0.3982,55091.0],["1988-10-05",0.3998,0.4015,0.3982,0.3998,43589.0],["1988-10-06",0.3998,0.4015,0.3982,0.3998,66796.0],["1988-10-07",0.4015,0.4129,0.4015,0.4113,87783.0],["1988-10-10",0.4113,0.4146,0.4113,0.4129,92828.0],["1988-10-11",0.4129,0.4178,0.4129,0.4162,68814.0],["1988-10-12",0.4129,0.4178,0.4129,0.4162,204827.0],["1988-10-13",0.4162,0.4228,0.4162,0.4211,160835.0],["1988-10-14",0.4195,0.4228,0.4195,0.4228,33902.0],["1988-10-17",0.4228,0.4244,0.4228,0.4228,32086.0],["1988-10-18",0.4228,0.4228,0.4211,0.4228,40965.0],["1988-10-19",0.4228,0.4244,0.4211,0.4228,129959.0],["1988-10-20",0.4228,0.426,0.4228,0.426,206643.0],["1988-10-21",0.4244,0.4277,0.4244,0.4277,326714.0],["1988-10-24",0.4277,0.4277,0.426,0.426,106752.0],["1988-10-25",0.4244,0.4277,0.4244,0.4277,191710.0],["1988-10-26",0.426,0.4277,0.426,0.4277,267789.0],["1988-10-27",0.4244,0.4244,0.4195,0.4211,346894.0],["1988-10-28",0.4211,0.4244,0.4211,0.4211,99689.0],["1988-10-31",0.4162,0.4162,0.4129,0.4146,253057.0],["1988-11-01",0.4129,0.4129,0.4113,0.4113,218953.0],["1988-11-02",0.4113,0.4129,0.4097,0.4097,197562.0],["1988-11-03",0.408,0.4113,0.408,0.4113,247003.0],["1988-11-04",0.408,0.4097,0.4047,0.408,141260.0],["1988-11-07",0.4031,0.4031,0.3965,0.3965,165274.0],["1988-11-08",0.3982,0.3982,0.3965,0.3965,39755.0],["1988-11-09",0.3965,0.3982,0.3949,0.3982,188078.0],["1988-11-10",0.3982,0.3998,0.3982,0.3998,62962.0],["1988-11-11",0.3998,0.3998,0.3982,0.3982,61145.0],["1988-11-14",0.3982,0.3998,0.3949,0.3982,211083.0],["1988-11-15",0.3965,0.3965,0.3949,0.3965,65989.0],["1988-11-16",0.3965,0.3965,0.3933,0.3949,173750.0],["1988-11-17",0.3933,0.3949,0.3933,0.3933,117649.0],["1988-11-18",0.3916,0.3965,0.3916,0.3965,154982.0],["1988-11-21",0.4064,0.4113,0.4047,0.4113,74666.0],["1988-11-22",0.4162,0.4162,0.4097,0.4113,240747.0],["1988-11-23",0.4097,0.4113,0.4097,0.4097,14933.0],["1988-11-25",0.4129,0.4178,0.4129,0.4178,46616.0],["1988-11-28",0.4162,0.4178,0.4162,0.4178,16749.0],["1988-11-29",0.4178,0.4195,0.4178,0.4195,142471.0],["1988-11-30",0.4211,0.426,0.4211,0.4244,162247.0],["1988-12-01",0.426,0.4277,0.4244,0.4244,129757.0],["1988-12-02",0.4228,0.4244,0.4228,0.4244,94241.0],["1988-12-05",0.4228,0.4277,0.4228,0.426,57311.0],["1988-12-06",0.426,0.4277,0.4244,0.4277,166889.0],["1988-12-07",0.4244,0.4244,0.4228,0.4244,38544.0],["1988-12-08",0.4228,0.4228,0.4211,0.4211,127336.0],["1988-12-09",0.4211,0.4244,0.4211,0.4244,143278.0],["1988-12-12",0.4211,0.4244,0.4211,0.4211,38544.0],["1988-12-13",0.4194,0.4211,0.4194,0.4194,113613.0],["1988-12-14",0.4177,0.4177,0.416,0.4177,52670.0],["1988-12-15",0.416,0.416,0.4127,0.4127,30472.0],["1988-12-16",0.4144,0.416,0.4144,0.4144,26839.0],["1988-12-19",0.416,0.416,0.4144,0.416,33499.0],["1988-12-20",0.416,0.4194,0.416,0.416,37737.0],["1988-12-21",0.416,0.4177,0.416,0.416,12512.0],["1988-12-22",0.416,0.416,0.4144,0.416,434274.0],["1988-12-23",0.4177,0.4177,0.4177,0.4177,46010.0],["1988-12-27",0.4177,0.4177,0.416,0.416,21189.0],["1988-12-28",0.4177,0.4177,0.416,0.4177,25830.0],["1988-12-29",0.4194,0.4194,0.4177,0.4177,11503.0],["1988-12-30",0.4194,0.4194,0.416,0.4177,58522.0],["1989-01-03",0.4144,0.416,0.4144,0.416,70226.0],["1989-01-04",0.4144,0.4177,0.4144,0.4177,51055.0],["1989-01-05",0.4194,0.4211,0.4177,0.4211,16951.0],["1989-01-06",0.4194,0.4194,0.4144,0.4144,65787.0],["1989-01-09",0.4144,0.416,0.4127,0.4144,203818.0],["1989-01-10",0.4127,0.4127,0.411,0.4127,27445.0],["1989-01-11",0.411,0.4127,0.411,0.4127,28857.0],["1989-01-12",0.4144,0.416,0.4144,0.416,165880.0],["1989-01-13",0.416,0.416,0.4144,0.4144,30875.0],["1989-01-16",0.416,0.4177,0.4144,0.4144,74262.0],["1989-01-17",0.4144,0.4177,0.4144,0.4177,64778.0],["1989-01-18",0.4177,0.4211,0.416,0.4194,43185.0],["1989-01-19",0.4211,0.4244,0.4211,0.4227,74061.0],["1989-01-20",0.4244,0.4244,0.4211,0.4211,132179.0],["1989-01-23",0.4194,0.4211,0.4194,0.4194,139242.0],["1989-01-24",0.4194,0.4211,0.4194,0.4194,178795.0],["1989-01-25",0.4194,0.4211,0.4194,0.4211,39956.0],["1989-01-26",0.4177,0.4194,0.416,0.416,234693.0],["1989-01-27",0.4177,0.4211,0.416,0.4177,175162.0],["1989-01-30",0.4177,0.4194,0.416,0.416,28656.0],["1989-01-31",0.4144,0.4144,0.4127,0.4127,18364.0],["1989-02-01",0.4127,0.416,0.4127,0.416,433668.0],["1989-02-02",0.4144,0.416,0.4127,0.4127,249627.0],["1989-02-03",0.4144,0.4194,0.4127,0.4177,296646.0],["1989-02-06",0.4177,0.4227,0.4177,0.4227,418937.0],["1989-02-07",0.4227,0.4294,0.4227,0.4277,728498.0],["1989-02-08",0.4294,0.4428,0.4294,0.4394,383824.0],["1989-02-09",0.4344,0.4361,0.4328,0.4328,417928.0],["1989-02-10",0.4311,0.4311,0.4277,0.4277,72043.0],["1989-02-13",0.4261,0.4294,0.4261,0.4277,80316.0],["1989-02-14",0.4311,0.4328,0.4311,0.4311,91214.0],["1989-02-15",0.4311,0.4328,0.4294,0.4328,274246.0],["1989-02-16",0.4328,0.4328,0.4294,0.4294,201598.0],["1989-02-17",0.4277,0.4294,0.4277,0.4277,122694.0],["1989-02-21",0.4261,0.4261,0.4244,0.4244,77289.0],["1989-02-22",0.4227,0.4244,0.4194,0.4194,92828.0],["1989-02-23",0.4211,0.4211,0.4194,0.4211,9283.0],["1989-02-24",0.4211,0.4211,0.4144,0.416,60540.0],["1989-02-27",0.416,0.4194,0.416,0.4177,177180.0],["1989-02-28",0.4177,0.4194,0.4177,0.4194,10897.0],["1989-03-01",0.4194,0.4194,0.4177,0.4177,18767.0],["1989-03-02",0.4177,0.4244,0.4177,0.4244,157808.0],["1989-03-03",0.4244,0.4244,0.4227,0.4227,155991.0],["1989-03-06",0.4244,0.4244,0.4227,0.4227,11301.0],["1989-03-07",0.4211,0.4227,0.4194,0.4227,154377.0],["1989-03-08",0.4211,0.4227,0.4194,0.4211,2146748.0],["1989-03-09",0.421,0.4227,0.4176,0.4193,48634.0],["1989-03-10",0.4193,0.4193,0.4176,0.4193,160027.0],["1989-03-13",0.4193,0.421,0.4176,0.421,109174.0],["1989-03-14",0.421,0.4278,0.4193,0.421,4094320.0],["1989-03-15",0.421,0.4227,0.421,0.4227,60540.0],["1989-03-16",0.4227,0.4244,0.4227,0.4227,139444.0],["1989-03-17",0.4227,0.4227,0.421,0.4227,64980.0],["1989-03-20",0.421,0.4227,0.4159,0.4176,29261.0],["1989-03-21",0.421,0.4227,0.4193,0.4227,203213.0],["1989-03-22",0.4227,0.4244,0.421,0.4244,79509.0],["1989-03-23",0.4244,0.4244,0.421,0.421,20987.0],["1989-03-27",0.4227,0.4227,0.4193,0.4227,175970.0],["1989-03-28",0.4244,0.4244,0.4227,0.4227,60136.0],["1989-03-29",0.4244,0.4244,0.4227,0.4227,17355.0],["1989-03-30",0.4227,0.4227,0.421,0.421,16548.0],["1989-03-31",0.4227,0.4244,0.4227,0.4227,10090.0],["1989-04-03",0.4227,0.4261,0.4227,0.4261,130161.0],["1989-04-04",0.4261,0.4278,0.4261,0.4261,26234.0],["1989-04-05",0.4261,0.4278,0.4244,0.4244,59127.0],["1989-04-06",0.4244,0.4244,0.4227,0.4227,47423.0],["1989-04-07",0.4227,0.4261,0.4227,0.4244,58320.0],["1989-04-10",0.4244,0.4261,0.4244,0.4244,71437.0],["1989-04-11",0.4244,0.4261,0.4244,0.4261,36929.0],["1989-04-12",0.4261,0.4261,0.4244,0.4244,46212.0],["1989-04-13",0.4244,0.4261,0.4244,0.4244,73052.0],["1989-04-14",0.4244,0.4261,0.4244,0.4244,60742.0],["1989-04-17",0.4244,0.4278,0.4244,0.4261,20584.0],["1989-04-18",0.4278,0.4278,0.4261,0.4261,22602.0],["1989-04-19",0.4278,0.4278,0.4244,0.4261,194737.0],["1989-04-20",0.4261,0.4261,0.4244,0.4244,131372.0],["1989-04-21",0.4244,0.4261,0.4244,0.4244,63163.0],["1989-04-24",0.421,0.4227,0.4193,0.4193,218751.0],["1989-04-25",0.4176,0.421,0.4176,0.4193,147919.0],["1989-04-26",0.4193,0.421,0.4193,0.421,87178.0],["1989-04-27",0.4193,0.4244,0.4193,0.4227,270210.0],["1989-04-28",0.4261,0.4329,0.4261,0.4312,129959.0],["1989-05-01",0.4312,0.4329,0.4278,0.4312,84352.0],["1989-05-02",0.4295,0.4312,0.4244,0.4261,224805.0],["1989-05-03",0.4244,0.4261,0.4227,0.4227,66392.0],["1989-05-04",0.4244,0.4261,0.4227,0.4261,348105.0],["1989-05-05",0.4278,0.4295,0.4261,0.4261,315010.0],["1989-05-08",0.4261,0.4261,0.4227,0.4244,148121.0],["1989-05-09",0.4227,0.4227,0.421,0.421,134802.0],["1989-05-10",0.421,0.4227,0.421,0.4227,86976.0],["1989-05-11",0.4244,0.4261,0.4227,0.4261,92828.0],["1989-05-12",0.4278,0.4312,0.4278,0.4312,218751.0],["1989-05-15",0.4295,0.4346,0.4278,0.4346,123703.0],["1989-05-16",0.4329,0.438,0.4329,0.4346,253663.0],["1989-05-17",0.4329,0.4329,0.4312,0.4329,57513.0],["1989-05-18",0.4312,0.4329,0.4295,0.4329,206240.0],["1989-05-19",0.4329,0.438,0.4329,0.438,351536.0],["1989-05-22",0.438,0.4397,0.4346,0.4346,307745.0],["1989-05-23",0.4363,0.438,0.4363,0.4363,165678.0],["1989-05-24",0.4346,0.4346,0.4312,0.4329,110385.0],["1989-05-25",0.4312,0.4346,0.4312,0.4329,35113.0],["1989-05-26",0.4329,0.438,0.4329,0.4363,18364.0],["1989-05-30",0.4346,0.4346,0.4312,0.4329,95250.0],["1989-05-31",0.4329,0.4397,0.4329,0.438,233079.0],["1989-06-01",0.4363,0.438,0.4346,0.438,289987.0],["1989-06-02",0.4397,0.4431,0.4397,0.4431,565444.0],["1989-06-05",0.4431,0.4431,0.4414,0.4431,83142.0],["1989-06-06",0.4414,0.4449,0.4414,0.4449,162853.0],["1989-06-07",0.4449,0.45,0.4449,0.45,384833.0],["1989-06-08",0.45,0.4568,0.45,0.4551,411874.0],["1989-06-09",0.4585,0.4637,0.4585,0.4637,140049.0],["1989-06-12",0.462,0.4637,0.4602,0.4637,86572.0],["1989-06-13",0.462,0.462,0.4602,0.4602,144691.0],["1989-06-14",0.4602,0.462,0.4585,0.4602,74666.0],["1989-06-15",0.4585,0.4585,0.4567,0.4567,186463.0],["1989-06-16",0.4567,0.4585,0.455,0.4567,95250.0],["1989-06-19",0.4567,0.4585,0.455,0.4567,67805.0],["1989-06-20",0.4567,0.4567,0.4533,0.455,171530.0],["1989-06-21",0.455,0.455,0.4515,0.4515,225007.0],["1989-06-22",0.4515,0.4533,0.4498,0.4533,123905.0],["1989-06-23",0.4533,0.455,0.4533,0.455,142067.0],["1989-06-26",0.455,0.4567,0.455,0.4567,71841.0],["1989-06-27",0.4585,0.4602,0.4585,0.4602,335795.0],["1989-06-28",0.4602,0.4602,0.4567,0.4585,92626.0],["1989-06-29",0.4585,0.4585,0.4567,0.4585,257093.0],["1989-06-30",0.4567,0.4602,0.455,0.4602,107761.0],["1989-07-03",0.4602,0.4602,0.4585,0.4602,85967.0],["1989-07-05",0.4602,0.4672,0.4602,0.4672,91012.0],["1989-07-06",0.4672,0.4706,0.4672,0.4706,417524.0],["1989-07-07",0.4706,0.4759,0.4706,0.4741,511361.0],["1989-07-10",0.4759,0.4793,0.4759,0.4759,255479.0],["1989-07-11",0.4776,0.4811,0.4776,0.4776,501675.0],["1989-07-12",0.4793,0.4793,0.4776,0.4776,197764.0],["1989-07-13",0.4759,0.4793,0.4759,0.4793,472817.0],["1989-07-14",0.4793,0.4828,0.4793,0.4793,390685.0],["1989-07-17",0.4793,0.4828,0.4793,0.4828,292005.0],["1989-07-18",0.4811,0.4828,0.4793,0.4793,233079.0],["1989-07-19",0.4811,0.4863,0.4811,0.4863,498850.0],["1989-07-20",0.4863,0.4897,0.4845,0.4863,702062.0],["1989-07-21",0.4863,0.4897,0.4845,0.488,170723.0],["1989-07-24",0.4863,0.4897,0.4863,0.488,343665.0],["1989-07-25",0.4897,0.4932,0.4897,0.4915,109174.0],["1989-07-26",0.4897,0.4915,0.488,0.4915,300278.0],["1989-07-27",0.4915,0.4932,0.4915,0.4915,116035.0],["1989-07-28",0.4897,0.4915,0.488,0.488,338217.0],["1989-07-31",0.488,0.488,0.4863,0.4863,196755.0],["1989-08-01",0.4897,0.4932,0.4897,0.4897,191710.0],["1989-08-02",0.4897,0.4932,0.4897,0.4915,158817.0],["1989-08-03",0.4897,0.4967,0.4897,0.4967,238528.0],["1989-08-04",0.495,0.495,0.4932,0.495,42378.0],["1989-08-07",0.495,0.4984,0.495,0.4984,363038.0],["1989-08-08",0.4984,0.5054,0.4984,0.5036,321064.0],["1989-08-09",0.5036,0.5036,0.5002,0.5036,132381.0],["1989-08-10",0.5002,0.5019,0.4967,0.5002,272228.0],["1989-08-11",0.4984,0.5019,0.4984,0.4984,266981.0],["1989-08-14",0.4967,0.5002,0.4967,0.4967,141260.0],["1989-08-15",0.495,0.495,0.4932,0.4932,230859.0],["1989-08-16",0.495,0.4967,0.4932,0.4967,206038.0],["1989-08-17",0.4932,0.495,0.4932,0.495,260726.0],["1989-08-18",0.4932,0.495,0.4932,0.4932,212495.0],["1989-08-21",0.4932,0.4932,0.488,0.488,292005.0],["1989-08-22",0.488,0.488,0.4845,0.4863,132986.0],["1989-08-23",0.4845,0.4863,0.4828,0.4845,292610.0],["1989-08-24",0.4845,0.4915,0.4845,0.4915,956532.0],["1989-08-25",0.4897,0.4915,0.4897,0.4897,36526.0],["1989-08-28",0.4897,0.495,0.4897,0.4932,524075.0],["1989-08-29",0.495,0.5036,0.495,0.5002,657666.0],["1989-08-30",0.5002,0.5002,0.495,0.495,511361.0],["1989-08-31",0.495,0.4967,0.495,0.4967,257093.0],["1989-09-01",0.495,0.4967,0.4932,0.495,218953.0],["1989-09-05",0.4915,0.4932,0.4897,0.4897,583807.0],["1989-09-06",0.4897,0.4897,0.488,0.4897,238326.0],["1989-09-07",0.4897,0.4915,0.488,0.4897,607822.0],["1989-09-08",0.4897,0.4915,0.4897,0.4897,55091.0],["1989-09-11",0.4914,0.4932,0.4914,0.4932,176171.0],["1989-09-12",0.4914,0.4914,0.4879,0.4914,487145.0],["1989-09-13",0.4914,0.4914,0.4879,0.4897,342455.0],["1989-09-14",0.4879,0.4897,0.4844,0.4879,446987.0],["1989-09-15",0.4879,0.4879,0.4861,0.4861,162651.0],["1989-09-18",0.4861,0.4879,0.4861,0.4861,100496.0],["1989-09-19",0.4861,0.4897,0.4861,0.4879,118255.0],["1989-09-20",0.4879,0.4879,0.4861,0.4861,325100.0],["1989-09-21",0.4879,0.4879,0.4861,0.4879,352746.0],["1989-09-22",0.4879,0.4897,0.4879,0.4897,145700.0],["1989-09-25",0.4897,0.4914,0.4897,0.4897,847156.0],["1989-09-26",0.4897,0.4932,0.4897,0.4932,177584.0],["1989-09-27",0.4932,0.4967,0.4914,0.4914,202809.0],["1989-09-28",0.4932,0.4932,0.4897,0.4914,174355.0],["1989-09-29",0.495,0.4985,0.4932,0.4967,718206.0],["1989-10-02",0.4985,0.4985,0.4967,0.4985,79711.0],["1989-10-03",0.4985,0.502,0.4985,0.502,68612.0],["1989-10-04",0.5003,0.502,0.5003,0.502,174759.0],["1989-10-05",0.502,0.5091,0.502,0.5074,185858.0],["1989-10-06",0.5074,0.5233,0.5074,0.5215,1256003.0],["1989-10-09",0.5215,0.5215,0.518,0.5197,578762.0],["1989-10-10",0.5197,0.5197,0.5162,0.5162,229648.0],["1989-10-11",0.5162,0.5162,0.5127,0.5144,184849.0],["1989-10-12",0.5127,0.5144,0.5127,0.5127,221778.0],["1989-10-13",0.5127,0.5127,0.4985,0.4985,388667.0],["1989-10-16",0.495,0.5091,0.4914,0.5091,355975.0],["1989-10-17",0.5056,0.5091,0.502,0.5074,326109.0],["1989-10-18",0.5056,0.5091,0.5056,0.5074,47019.0],["1989-10-19",0.5091,0.518,0.5091,0.5144,535779.0],["1989-10-20",0.5127,0.5144,0.5091,0.5109,93837.0],["1989-10-23",0.5127,0.5144,0.5109,0.5109,323889.0],["1989-10-24",0.5109,0.5109,0.5056,0.5109,216733.0],["1989-10-25",0.5074,0.5109,0.5074,0.5091,181015.0],["1989-10-26",0.5091,0.5091,0.5056,0.5056,331356.0],["1989-10-27",0.5074,0.5091,0.5056,0.5091,191105.0],["1989-10-30",0.5091,0.5091,0.5074,0.5091,354563.0],["1989-10-31",0.5127,0.5127,0.5091,0.5109,237115.0],["1989-11-01",0.5091,0.5127,0.5091,0.5127,211285.0],["1989-11-02",0.5144,0.5144,0.5109,0.5109,184042.0],["1989-11-03",0.5091,0.5127,0.5091,0.5109,144085.0],["1989-11-06",0.5109,0.5127,0.5091,0.5127,124712.0],["1989-11-07",0.5109,0.5127,0.5091,0.5127,496832.0],["1989-11-08",0.5127,0.518,0.5127,0.518,557775.0],["1989-11-09",0.518,0.5197,0.5162,0.5162,443355.0],["1989-11-10",0.5162,0.518,0.5144,0.5162,20987.0],["1989-11-13",0.5162,0.518,0.5162,0.518,27041.0],["1989-11-14",0.5197,0.5215,0.5197,0.5197,294224.0],["1989-11-15",0.5215,0.5303,0.5215,0.5286,306736.0],["1989-11-16",0.5339,0.5339,0.5286,0.5286,267789.0],["1989-11-17",0.5286,0.5321,0.5286,0.5286,327320.0],["1989-11-20",0.5286,0.5286,0.525,0.525,39351.0],["1989-11-21",0.525,0.5268,0.5233,0.525,127134.0],["1989-11-22",0.5233,0.5286,0.5233,0.5286,283933.0],["1989-11-24",0.5286,0.5339,0.5286,0.5339,225007.0],["1989-11-27",0.5339,0.5374,0.5339,0.5356,69419.0],["1989-11-28",0.5356,0.5374,0.5339,0.5356,116439.0],["1989-11-29",0.5339,0.5409,0.5339,0.5374,377971.0],["1989-11-30",0.5392,0.5427,0.5392,0.5409,295233.0],["1989-12-01",0.5409,0.5427,0.5392,0.5409,468983.0],["1989-12-04",0.5409,0.5462,0.5409,0.5462,180813.0],["1989-12-05",0.5462,0.548,0.5445,0.5462,139646.0],["1989-12-06",0.5445,0.5445,0.5427,0.5427,111192.0],["1989-12-07",0.5427,0.5462,0.5427,0.5445,16548.0],["1989-12-08",0.5445,0.5445,0.5409,0.5427,52266.0],["1989-12-11",0.5446,0.5446,0.5428,0.5446,18969.0],["1989-12-12",0.5428,0.5464,0.541,0.5464,169108.0],["1989-12-13",0.5538,0.5592,0.5538,0.5592,250837.0],["1989-12-14",0.5574,0.5592,0.5574,0.5574,156395.0],["1989-12-15",0.5592,0.5592,0.5574,0.5592,1196270.0],["1989-12-18",0.5592,0.5611,0.5556,0.5556,580579.0],["1989-12-19",0.5538,0.5538,0.5501,0.5538,313597.0],["1989-12-20",0.5519,0.5538,0.5519,0.5538,353554.0],["1989-12-21",0.5519,0.5592,0.5519,0.5574,799532.0],["1989-12-22",0.5574,0.5702,0.5574,0.5684,1113331.0],["1989-12-26",0.5702,0.5702,0.5665,0.5665,40965.0],["1989-12-27",0.5665,0.572,0.5665,0.5702,339226.0],["1989-12-28",0.5684,0.572,0.5684,0.572,51055.0],["1989-12-29",0.572,0.5757,0.572,0.5739,321871.0],["1990-01-02",0.5739,0.5757,0.572,0.5757,321669.0],["1990-01-03",0.5775,0.5848,0.5775,0.583,575534.0],["1990-01-04",0.583,0.5848,0.5757,0.5775,531138.0],["1990-01-05",0.5739,0.5775,0.572,0.572,368487.0],["1990-01-08",0.572,0.5739,0.5702,0.5739,102514.0],["1990-01-09",0.5757,0.5775,0.572,0.572,902450.0],["1990-01-10",0.5739,0.5739,0.5665,0.5702,616499.0],["1990-01-11",0.5739,0.5739,0.5666,0.5684,79307.0],["1990-01-12",0.5629,0.5702,0.5611,0.5665,427412.0],["1990-01-15",0.5665,0.5684,0.5647,0.5647,441538.0],["1990-01-16",0.5629,0.5665,0.5629,0.5647,385236.0],["1990-01-17",0.5665,0.5665,0.5629,0.5629,73657.0],["1990-01-18",0.5611,0.5611,0.5556,0.5574,489567.0],["1990-01-19",0.5574,0.5592,0.5556,0.5574,876619.0],["1990-01-22",0.5574,0.5574,0.5483,0.5483,525084.0],["1990-01-23",0.5501,0.5519,0.5464,0.5519,361626.0],["1990-01-24",0.541,0.5428,0.5391,0.541,446382.0],["1990-01-25",0.5373,0.5391,0.5355,0.5373,655850.0],["1990-01-26",0.5355,0.5373,0.5337,0.5355,951487.0],["1990-01-29",0.5355,0.5391,0.5318,0.5337,128345.0],["1990-01-30",0.5263,0.5282,0.5227,0.5263,155991.0],["1990-01-31",0.5263,0.5373,0.5263,0.5373,655245.0],["1990-02-01",0.5355,0.5355,0.53,0.5318,281713.0],["1990-02-02",0.5318,0.5318,0.53,0.53,149736.0],["1990-02-05",0.53,0.5318,0.53,0.5318,280300.0],["1990-02-06",0.5318,0.5355,0.5318,0.5355,62154.0],["1990-02-07",0.5318,0.5391,0.53,0.5373,178189.0],["1990-02-08",0.5391,0.5428,0.5391,0.5428,241756.0],["1990-02-09",0.5428,0.5446,0.5391,0.5391,157606.0],["1990-02-12",0.5391,0.5391,0.5337,0.5337,60742.0],["1990-02-13",0.5355,0.5355,0.5318,0.5337,98075.0],["1990-02-14",0.5318,0.5337,0.53,0.5318,95653.0],["1990-02-15",0.53,0.53,0.5263,0.53,262542.0],["1990-02-16",0.53,0.53,0.5282,0.5282,115631.0],["1990-02-20",0.5282,0.53,0.5263,0.5282,225007.0],["1990-02-21",0.5209,0.53,0.5209,0.5282,199177.0],["1990-02-22",0.5318,0.5337,0.5282,0.5282,65383.0],["1990-02-23",0.5245,0.5282,0.5245,0.5282,103523.0],["1990-02-26",0.5245,0.53,0.5245,0.5282,210074.0],["1990-02-27",0.5282,0.5318,0.5282,0.53,87783.0],["1990-02-28",0.53,0.5318,0.53,0.5318,77693.0],["1990-03-01",0.53,0.5337,0.53,0.5337,148727.0],["1990-03-02",0.5337,0.5373,0.5318,0.5373,154377.0],["1990-03-05",0.5355,0.5373,0.5355,0.5373,216531.0],["1990-03-06",0.5391,0.5446,0.5391,0.5428,160431.0],["1990-03-07",0.5464,0.5501,0.5464,0.5483,186867.0],["1990-03-08",0.5501,0.5538,0.5501,0.5519,266981.0],["1990-03-09",0.5557,0.5557,0.5539,0.5557,129354.0],["1990-03-12",0.5539,0.5576,0.5539,0.5576,175566.0],["1990-03-13",0.5652,0.5671,0.5633,0.5671,29261.0],["1990-03-14",0.5633,0.5633,0.5577,0.5577,191105.0],["1990-03-15",0.5577,0.5577,0.5482,0.552,193526.0],["1990-03-16",0.552,0.552,0.5444,0.5444,1039270.0],["1990-03-19",0.5425,0.5444,0.5406,0.5444,235501.0],["1990-03-20",0.5444,0.5501,0.5444,0.5482,333374.0],["1990-03-21",0.5482,0.5482,0.5444,0.5444,290592.0],["1990-03-22",0.5425,0.5444,0.5406,0.5444,220769.0],["1990-03-23",0.5444,0.5463,0.5444,0.5444,241756.0],["1990-03-26",0.5463,0.5463,0.5425,0.5425,218348.0],["1990-03-27",0.5388,0.5388,0.5312,0.5312,443355.0],["1990-03-28",0.5293,0.5293,0.5255,0.5255,96662.0],["1990-03-29",0.5312,0.535,0.5293,0.5293,525285.0],["1990-03-30",0.5312,0.5312,0.5274,0.5312,459095.0],["1990-04-02",0.5274,0.5293,0.5255,0.5293,501473.0],["1990-04-03",0.5331,0.5369,0.5312,0.5331,153973.0],["1990-04-04",0.5312,0.5388,0.5312,0.535,108568.0],["1990-04-05",0.5369,0.5388,0.5369,0.5369,110990.0],["1990-04-06",0.5388,0.5406,0.5369,0.5369,64576.0],["1990-04-09",0.5388,0.5406,0.5369,0.5369,118658.0],["1990-04-10",0.5388,0.5388,0.535,0.535,60540.0],["1990-04-11",0.535,0.535,0.5293,0.5312,211688.0],["1990-04-12",0.5312,0.5312,0.5274,0.5293,80922.0],["1990-04-16",0.5293,0.535,0.5293,0.5312,602777.0],["1990-04-17",0.5312,0.5312,0.5274,0.5312,174153.0],["1990-04-18",0.5312,0.5331,0.518,0.518,59935.0],["1990-04-19",0.5142,0.5142,0.5028,0.5047,124309.0],["1990-04-20",0.5047,0.5066,0.4953,0.4953,146507.0],["1990-04-23",0.4991,0.4991,0.4934,0.4934,551923.0],["1990-04-24",0.4972,0.4991,0.4972,0.4972,418735.0],["1990-04-25",0.4991,0.5009,0.4972,0.5009,129556.0],["1990-04-26",0.4991,0.5028,0.4991,0.4991,513783.0],["1990-04-27",0.4991,0.4991,0.4934,0.4934,276264.0],["1990-04-30",0.4934,0.4972,0.4934,0.4953,43992.0],["1990-05-01",0.4972,0.4972,0.4953,0.4972,192114.0],["1990-05-02",0.4972,0.4972,0.4934,0.4934,433466.0],["1990-05-03",0.4953,0.4972,0.4915,0.4915,236308.0],["1990-05-04",0.4953,0.4953,0.4934,0.4934,723857.0],["1990-05-07",0.4934,0.5009,0.4934,0.5009,883480.0],["1990-05-08",0.5047,0.5066,0.5047,0.5066,223594.0],["1990-05-09",0.5047,0.5047,0.5009,0.5009,171126.0],["1990-05-10",0.5028,0.5047,0.5028,0.5028,140655.0],["1990-05-11",0.5028,0.5085,0.5028,0.5066,219155.0],["1990-05-14",0.5066,0.5104,0.5066,0.5085,423578.0],["1990-05-15",0.5047,0.5066,0.5028,0.5047,257699.0],["1990-05-16",0.5066,0.5066,0.5028,0.5047,271825.0],["1990-05-17",0.5066,0.5085,0.5047,0.5085,307745.0],["1990-05-18",0.5085,0.5085,0.5047,0.5047,173346.0],["1990-05-21",0.5085,0.5104,0.5085,0.5104,109376.0],["1990-05-22",0.5085,0.5104,0.5009,0.5009,264762.0],["1990-05-23",0.5028,0.5047,0.5009,0.5028,237922.0],["1990-05-24",0.5009,0.5009,0.4953,0.4972,114219.0],["1990-05-25",0.4953,0.4972,0.4953,0.4953,199378.0],["1990-05-29",0.4972,0.5009,0.4953,0.5009,310570.0],["1990-05-30",0.5028,0.5066,0.5028,0.5066,104532.0],["1990-05-31",0.5066,0.5104,0.5066,0.5085,124511.0],["1990-06-01",0.5123,0.5161,0.5123,0.5142,261936.0],["1990-06-04",0.5142,0.518,0.5085,0.518,4939257.0],["1990-06-05",0.5198,0.5198,0.5161,0.518,314203.0],["1990-06-06",0.5198,0.5217,0.5198,0.5198,466562.0],["1990-06-07",0.5236,0.5236,0.5198,0.5236,133995.0],["1990-06-08",0.5217,0.5217,0.518,0.518,124712.0],["1990-06-11",0.52,0.5257,0.5161,0.5257,60742.0],["1990-06-12",0.5238,0.5238,0.5161,0.5219,1272753.0],["1990-06-13",0.5318,0.5357,0.5279,0.5337,265771.0],["1990-06-14",0.5337,0.5357,0.5337,0.5357,107761.0],["1990-06-15",0.5357,0.5357,0.5318,0.5318,166081.0],["1990-06-18",0.5318,0.5337,0.5279,0.5298,147112.0],["1990-06-19",0.5298,0.5318,0.5279,0.5318,248416.0],["1990-06-20",0.5298,0.5318,0.5239,0.5259,137224.0],["1990-06-21",0.5239,0.5259,0.5239,0.5259,155386.0],["1990-06-22",0.5259,0.5259,0.5239,0.5239,164063.0],["1990-06-25",0.52,0.52,0.5161,0.518,205231.0],["1990-06-26",0.52,0.5259,0.52,0.5239,123502.0],["1990-06-27",0.5239,0.5259,0.5239,0.5259,211688.0],["1990-06-28",0.5279,0.5337,0.5279,0.5298,225209.0],["1990-06-29",0.5298,0.5337,0.5279,0.5298,280906.0],["1990-07-02",0.5259,0.5259,0.5239,0.5259,151350.0],["1990-07-03",0.5239,0.5279,0.5239,0.5279,43992.0],["1990-07-05",0.5279,0.5279,0.5239,0.5239,591476.0],["1990-07-06",0.522,0.522,0.52,0.52,1080235.0],["1990-07-09",0.522,0.522,0.518,0.52,33701.0],["1990-07-10",0.518,0.52,0.5161,0.5161,68410.0],["1990-07-11",0.5161,0.518,0.5141,0.5161,149534.0],["1990-07-12",0.5161,0.52,0.5122,0.52,100900.0],["1990-07-13",0.52,0.522,0.518,0.518,369294.0],["1990-07-16",0.52,0.5259,0.52,0.5259,51459.0],["1990-07-17",0.5259,0.5259,0.5239,0.5259,70630.0],["1990-07-18",0.522,0.5259,0.522,0.5239,99689.0],["1990-07-19",0.522,0.5239,0.52,0.52,21593.0],["1990-07-20",0.522,0.5239,0.52,0.52,63365.0],["1990-07-23",0.518,0.518,0.5141,0.5161,170723.0],["1990-07-24",0.5161,0.518,0.5141,0.5161,58724.0],["1990-07-25",0.518,0.52,0.5161,0.5161,136417.0],["1990-07-26",0.5122,0.5122,0.5082,0.5082,184042.0],["1990-07-27",0.5102,0.5122,0.5082,0.5102,197764.0],["1990-07-30",0.5102,0.5122,0.5102,0.5102,97873.0],["1990-07-31",0.5102,0.5141,0.5102,0.5141,238931.0],["1990-08-01",0.5141,0.518,0.5141,0.518,91617.0],["1990-08-02",0.518,0.518,0.5141,0.5161,326916.0],["1990-08-03",0.5141,0.522,0.5122,0.522,313395.0],["1990-08-06",0.518,0.518,0.5102,0.5102,195746.0],["1990-08-07",0.5141,0.5141,0.5102,0.5102,276062.0],["1990-08-08",0.5102,0.518,0.5102,0.518,156799.0],["1990-08-09",0.5161,0.52,0.5161,0.518,378980.0],["1990-08-10",0.518,0.52,0.5122,0.5122,407434.0],["1990-08-13",0.5082,0.5082,0.5043,0.5063,142067.0],["1990-08-14",0.5102,0.5141,0.5102,0.5122,241353.0],["1990-08-15",0.5161,0.518,0.5161,0.5161,304314.0],["1990-08-16",0.5141,0.5161,0.5141,0.5161,75271.0],["1990-08-17",0.5122,0.518,0.5122,0.5161,437099.0],["1990-08-20",0.5161,0.518,0.5161,0.518,379788.0],["1990-08-21",0.5141,0.5161,0.5102,0.5122,759172.0],["1990-08-22",0.5141,0.5141,0.5102,0.5102,262542.0],["1990-08-23",0.5063,0.5063,0.4945,0.4945,812447.0],["1990-08-24",0.4984,0.5004,0.4965,0.4984,301489.0],["1990-08-27",0.5023,0.5043,0.5023,0.5023,138838.0],["1990-08-28",0.5023,0.5043,0.5004,0.5043,205231.0],["1990-08-29",0.5043,0.5082,0.5043,0.5082,89599.0],["1990-08-30",0.5043,0.5102,0.5043,0.5063,548694.0],["1990-08-31",0.5023,0.5043,0.5004,0.5043,194535.0],["1990-09-04",0.5043,0.5063,0.5004,0.5063,220366.0],["1990-09-05",0.5063,0.5063,0.4984,0.5063,595915.0],["1990-09-06",0.5023,0.5023,0.4945,0.5004,2593130.0],["1990-09-07",0.4965,0.4965,0.4925,0.4925,81931.0],["1990-09-10",0.4946,0.4986,0.4926,0.4926,264762.0],["1990-09-11",0.5006,0.5006,0.4946,0.4946,261129.0],["1990-09-12",0.507,0.509,0.5049,0.5049,374541.0],["1990-09-13",0.507,0.507,0.5029,0.5049,575735.0],["1990-09-14",0.5049,0.5049,0.5008,0.5008,173144.0],["1990-09-17",0.5029,0.5049,0.5008,0.5029,84352.0],["1990-09-18",0.5029,0.511,0.5029,0.509,45809.0],["1990-09-19",0.5131,0.5131,0.507,0.511,341849.0],["1990-09-20",0.511,0.511,0.507,0.507,40764.0],["1990-09-21",0.511,0.511,0.507,0.509,817088.0],["1990-09-24",0.507,0.507,0.5029,0.5049,572708.0],["1990-09-25",0.5029,0.507,0.5029,0.5049,26436.0],["1990-09-26",0.5049,0.5049,0.4967,0.5008,141462.0],["1990-09-27",0.5029,0.5049,0.5029,0.5029,674214.0],["1990-09-28",0.5008,0.5008,0.4988,0.5008,118255.0],["1990-10-01",0.5029,0.5029,0.5008,0.5029,211486.0],["1990-10-02",0.5029,0.511,0.5029,0.507,1194858.0],["1990-10-03",0.507,0.507,0.5049,0.5049,177584.0],["1990-10-04",0.5049,0.507,0.5029,0.507,380998.0],["1990-10-05",0.5029,0.5029,0.4988,0.4988,708116.0],["1990-10-08",0.4988,0.5029,0.4988,0.4988,65383.0],["1990-10-09",0.4967,0.4988,0.4967,0.4967,339428.0],["1990-10-10",0.4947,0.4988,0.4947,0.4988,96259.0],["1990-10-11",0.5008,0.5029,0.4988,0.5029,88388.0],["1990-10-12",0.5049,0.5049,0.5029,0.5029,593897.0],["1990-10-15",0.5029,0.5049,0.5029,0.5029,135408.0],["1990-10-16",0.5008,0.5029,0.5008,0.5029,103927.0],["1990-10-17",0.5008,0.5029,0.4988,0.4988,56100.0],["1990-10-18",0.5008,0.5049,0.4967,0.5049,195746.0],["1990-10-19",0.509,0.509,0.507,0.507,135811.0],["1990-10-22",0.507,0.5131,0.507,0.511,348509.0],["1990-10-23",0.511,0.5131,0.511,0.5131,104129.0],["1990-10-24",0.5131,0.5172,0.5131,0.5151,261533.0],["1990-10-25",0.5192,0.5233,0.5192,0.5233,132784.0],["1990-10-26",0.5213,0.5233,0.5213,0.5233,49239.0],["1990-10-29",0.5233,0.5294,0.5233,0.5274,161036.0],["1990-10-30",0.5274,0.5315,0.5254,0.5315,98277.0],["1990-10-31",0.5294,0.5294,0.5274,0.5274,44396.0],["1990-11-01",0.5274,0.5294,0.5254,0.5294,137426.0],["1990-11-02",0.5294,0.5356,0.5294,0.5356,125721.0],["1990-11-05",0.5376,0.5458,0.5376,0.5458,138435.0],["1990-11-06",0.5438,0.5499,0.5438,0.5478,124914.0],["1990-11-07",0.5478,0.5499,0.5458,0.5458,46818.0],["1990-11-08",0.5417,0.5417,0.5376,0.5417,281107.0],["1990-11-09",0.5438,0.5519,0.5438,0.5478,46212.0],["1990-11-12",0.5519,0.5581,0.5519,0.556,121282.0],["1990-11-13",0.554,0.556,0.554,0.556,11099.0],["1990-11-14",0.5581,0.5581,0.556,0.556,10292.0],["1990-11-15",0.556,0.556,0.554,0.556,15942.0],["1990-11-16",0.556,0.5601,0.554,0.554,220366.0],["1990-11-19",0.5519,0.554,0.5519,0.5519,42378.0],["1990-11-20",0.5519,0.5519,0.5458,0.5478,16749.0],["1990-11-21",0.5458,0.5458,0.5438,0.5438,29261.0],["1990-11-23",0.5438,0.5519,0.5438,0.5499,36324.0],["1990-11-26",0.5478,0.5499,0.5478,0.5499,107963.0],["1990-11-27",0.5499,0.5499,0.5478,0.5478,69016.0],["1990-11-28",0.5478,0.5499,0.5417,0.5478,3228598.0],["1990-11-29",0.5499,0.5499,0.5478,0.5478,47827.0],["1990-11-30",0.5499,0.5581,0.5478,0.5581,91415.0],["1990-12-03",0.5601,0.5601,0.556,0.5581,38544.0],["1990-12-04",0.556,0.5601,0.554,0.554,80922.0],["1990-12-05",0.556,0.5662,0.556,0.5642,122291.0],["1990-12-06",0.5662,0.5703,0.5642,0.5642,43992.0],["1990-12-07",0.5662,0.5703,0.5662,0.5683,105340.0],["1990-12-10",0.5706,0.5769,0.5706,0.5748,47423.0],["1990-12-11",0.5748,0.5769,0.5727,0.5769,64374.0],["1990-12-12",0.5748,0.5789,0.5748,0.5789,81124.0],["1990-12-13",0.5769,0.5769,0.5748,0.5769,34104.0],["1990-12-14",0.5727,0.5748,0.5727,0.5748,1368406.0],["1990-12-17",0.5748,0.5748,0.5727,0.5727,86572.0],["1990-12-18",0.5727,0.5769,0.5727,0.5748,137628.0],["1990-12-19",0.5769,0.5769,0.5727,0.5727,43791.0],["1990-12-20",0.5706,0.5727,0.5706,0.5727,27445.0],["1990-12-21",0.5727,0.5727,0.5644,0.5644,236913.0],["1990-12-24",0.5644,0.5665,0.5644,0.5644,21391.0],["1990-12-26",0.5644,0.5644,0.5623,0.5623,19575.0],["1990-12-27",0.5644,0.5665,0.5623,0.5623,59329.0],["1990-12-28",0.5623,0.5685,0.5623,0.5665,59329.0],["1990-12-31",0.5665,0.5685,0.5665,0.5685,43185.0],["1991-01-02",0.5685,0.5706,0.5685,0.5685,19575.0],["1991-01-03",0.5727,0.5748,0.5706,0.5706,42580.0],["1991-01-04",0.5727,0.5748,0.5727,0.5727,37333.0],["1991-01-07",0.5706,0.5748,0.5706,0.5727,46818.0],["1991-01-08",0.5706,0.5727,0.5685,0.5685,114219.0],["1991-01-09",0.5685,0.5727,0.5685,0.5706,199984.0],["1991-01-10",0.5706,0.5748,0.5706,0.5727,184042.0],["1991-01-11",0.5727,0.5748,0.5706,0.5706,565645.0],["1991-01-14",0.5665,0.5665,0.5644,0.5665,331961.0],["1991-01-15",0.5623,0.5623,0.5581,0.5581,208459.0],["1991-01-16",0.556,0.5581,0.556,0.5581,72043.0],["1991-01-17",0.5644,0.5644,0.5581,0.5602,617912.0],["1991-01-18",0.5623,0.5644,0.5602,0.5644,116640.0],["1991-01-21",0.5644,0.5685,0.5623,0.5665,282924.0],["1991-01-22",0.5665,0.5685,0.5665,0.5665,314404.0],["1991-01-23",0.5665,0.5665,0.5665,0.5665,637890.0],["1991-01-24",0.5727,0.5727,0.5706,0.5727,432256.0],["1991-01-25",0.5727,0.5769,0.5727,0.5769,189087.0],["1991-01-28",0.5769,0.5769,0.5748,0.5748,84151.0],["1991-01-29",0.5748,0.5748,0.5727,0.5727,31077.0],["1991-01-30",0.5727,0.5748,0.5727,0.5727,155588.0],["1991-01-31",0.5748,0.5748,0.5706,0.5727,126932.0],["1991-02-01",0.5748,0.5769,0.5706,0.5748,340437.0],["1991-02-04",0.5748,0.5852,0.5748,0.581,439722.0],["1991-02-05",0.5831,0.5852,0.581,0.5831,429027.0],["1991-02-06",0.5831,0.5956,0.5831,0.5935,203616.0],["1991-02-07",0.5935,0.6019,0.5935,0.5977,191710.0],["1991-02-08",0.5998,0.6039,0.5977,0.6019,114219.0],["1991-02-11",0.6019,0.6123,0.6019,0.6123,176171.0],["1991-02-12",0.6144,0.6227,0.6123,0.6206,50450.0],["1991-02-13",0.6185,0.6206,0.6185,0.6206,41773.0],["1991-02-14",0.6227,0.6248,0.6227,0.6248,182831.0],["1991-02-15",0.6268,0.6268,0.6206,0.6248,30875.0],["1991-02-19",0.6248,0.6248,0.6164,0.6185,82738.0],["1991-02-20",0.6164,0.6164,0.606,0.606,26436.0],["1991-02-21",0.6019,0.6081,0.6019,0.606,109981.0],["1991-02-22",0.6081,0.6123,0.6039,0.6123,111797.0],["1991-02-25",0.6144,0.6164,0.6102,0.6102,153973.0],["1991-02-26",0.6102,0.6102,0.6019,0.6019,73052.0],["1991-02-27",0.5998,0.6039,0.5998,0.6039,68007.0],["1991-02-28",0.606,0.6081,0.606,0.6081,51055.0],["1991-03-01",0.6019,0.606,0.6019,0.606,130161.0],["1991-03-04",0.6039,0.6081,0.6039,0.6081,42983.0],["1991-03-05",0.6081,0.6164,0.6081,0.6144,668362.0],["1991-03-06",0.6164,0.6185,0.6144,0.6144,32490.0],["1991-03-07",0.6164,0.6164,0.6102,0.6123,18566.0],["1991-03-08",0.6123,0.6123,0.6081,0.6102,47625.0],["1991-03-11",0.6104,0.6147,0.6062,0.6126,2175202.0],["1991-03-12",0.6104,0.6126,0.6104,0.6126,27647.0],["1991-03-13",0.6126,0.6147,0.6126,0.6147,65181.0],["1991-03-14",0.6168,0.621,0.6168,0.6168,6351655.0],["1991-03-15",0.6104,0.6147,0.6104,0.6126,29261.0],["1991-03-18",0.6147,0.6168,0.6104,0.6126,242362.0],["1991-03-19",0.6083,0.6083,0.6062,0.6062,152561.0],["1991-03-20",0.6041,0.6041,0.5977,0.6041,142067.0],["1991-03-21",0.602,0.6062,0.602,0.6041,143076.0],["1991-03-22",0.6041,0.6083,0.6041,0.6062,34710.0],["1991-03-25",0.6062,0.6083,0.6041,0.6083,26234.0],["1991-03-26",0.6062,0.6062,0.6041,0.6062,133188.0],["1991-03-27",0.6041,0.6126,0.6041,0.6126,73657.0],["1991-03-28",0.6126,0.6126,0.6104,0.6104,156395.0],["1991-04-01",0.6104,0.6126,0.6041,0.6062,86774.0],["1991-04-02",0.6062,0.6104,0.6062,0.6062,279291.0],["1991-04-03",0.6104,0.6147,0.6104,0.6126,265972.0],["1991-04-04",0.6126,0.6147,0.6126,0.6126,61347.0],["1991-04-05",0.6168,0.6168,0.6126,0.6126,81931.0],["1991-04-08",0.6083,0.6147,0.6083,0.6126,176979.0],["1991-04-09",0.6126,0.6126,0.6104,0.6126,62356.0],["1991-04-10",0.6126,0.6126,0.6083,0.6104,39149.0],["1991-04-11",0.6104,0.6147,0.6104,0.6147,136013.0],["1991-04-12",0.6147,0.6147,0.6126,0.6126,32086.0],["1991-04-15",0.6147,0.6147,0.6104,0.6104,127941.0],["1991-04-16",0.6104,0.6126,0.6083,0.6126,18969.0],["1991-04-17",0.6104,0.6126,0.602,0.602,314203.0],["1991-04-18",0.602,0.6041,0.5977,0.5977,200589.0],["1991-04-19",0.5977,0.5977,0.5892,0.5892,115026.0],["1991-04-22",0.5829,0.5871,0.5829,0.5871,102111.0],["1991-04-23",0.5871,0.5977,0.5871,0.5914,236913.0],["1991-04-24",0.5935,0.602,0.5935,0.5977,302095.0],["1991-04-25",0.5977,0.5998,0.5956,0.5998,170521.0],["1991-04-26",0.5977,0.5998,0.5977,0.5998,35719.0],["1991-04-29",0.5977,0.5998,0.5956,0.5977,68814.0],["1991-04-30",0.5956,0.5998,0.5956,0.5998,86774.0],["1991-05-01",0.5998,0.6062,0.5998,0.6041,60944.0],["1991-05-02",0.6083,0.6189,0.6083,0.6168,66796.0],["1991-05-03",0.6189,0.6189,0.6147,0.6168,92021.0],["1991-05-06",0.6168,0.6189,0.6147,0.6168,47019.0],["1991-05-07",0.621,0.6253,0.621,0.6232,984582.0],["1991-05-08",0.621,0.6232,0.6189,0.621,248819.0],["1991-05-09",0.6232,0.638,0.6189,0.638,397748.0],["1991-05-10",0.638,0.6422,0.6359,0.638,144892.0],["1991-05-13",0.638,0.6401,0.6359,0.638,107559.0],["1991-05-14",0.6359,0.6359,0.6253,0.6253,268596.0],["1991-05-15",0.6253,0.6274,0.6232,0.6232,37535.0],["1991-05-16",0.6253,0.6274,0.6253,0.6253,100900.0],["1991-05-17",0.6253,0.6253,0.6232,0.6253,29866.0],["1991-05-20",0.6232,0.6274,0.6232,0.6253,10695.0],["1991-05-21",0.6253,0.6274,0.6253,0.6274,71437.0],["1991-05-22",0.6274,0.6295,0.6253,0.6274,203818.0],["1991-05-23",0.6274,0.6274,0.6253,0.6274,21593.0],["1991-05-24",0.6253,0.6253,0.6232,0.6232,36728.0],["1991-05-28",0.6232,0.6274,0.6232,0.6232,34710.0],["1991-05-29",0.6232,0.6274,0.6232,0.6274,47625.0],["1991-05-30",0.6274,0.6274,0.6253,0.6253,79509.0],["1991-05-31",0.6253,0.6274,0.621,0.6274,98075.0],["1991-06-03",0.6253,0.6274,0.6232,0.6253,1869879.0],["1991-06-04",0.6253,0.6253,0.6232,0.6253,25427.0],["1991-06-05",0.6232,0.6253,0.621,0.6253,25023.0],["1991-06-06",0.6253,0.6274,0.6253,0.6274,69217.0],["1991-06-07",0.6253,0.6274,0.6232,0.6274,41167.0],["1991-06-10",0.6298,0.6341,0.6298,0.6341,24216.0],["1991-06-11",0.6341,0.6363,0.632,0.6341,76079.0],["1991-06-12",0.632,0.6341,0.632,0.632,27041.0],["1991-06-13",0.632,0.6341,0.632,0.632,28656.0],["1991-06-14",0.6341,0.6363,0.6341,0.6363,20382.0],["1991-06-17",0.6341,0.6341,0.6277,0.6277,102313.0],["1991-06-18",0.6298,0.6298,0.6277,0.6298,6054.0],["1991-06-19",0.6255,0.6277,0.6233,0.6277,418130.0],["1991-06-20",0.6298,0.6341,0.6298,0.632,95653.0],["1991-06-21",0.632,0.6341,0.632,0.632,41773.0],["1991-06-24",0.6298,0.632,0.6298,0.632,26839.0],["1991-06-25",0.6341,0.6363,0.632,0.632,22400.0],["1991-06-26",0.6341,0.6341,0.632,0.6341,39755.0],["1991-06-27",0.6298,0.6341,0.6298,0.6341,11301.0],["1991-06-28",0.632,0.6341,0.6298,0.632,34911.0],["1991-07-01",0.632,0.6363,0.632,0.6341,172741.0],["1991-07-02",0.632,0.6363,0.632,0.6363,200387.0],["1991-07-03",0.6341,0.6341,0.6341,0.6341,242160.0],["1991-07-05",0.6363,0.6384,0.6363,0.6384,94644.0],["1991-07-08",0.6363,0.6406,0.6363,0.6384,35517.0],["1991-07-09",0.6406,0.6471,0.6406,0.6449,84151.0],["1991-07-10",0.6471,0.6492,0.6428,0.6449,79913.0],["1991-07-11",0.6449,0.6449,0.6428,0.6449,46212.0],["1991-07-12",0.6428,0.6449,0.6428,0.6449,14933.0],["1991-07-15",0.6449,0.6492,0.6449,0.6492,198975.0],["1991-07-16",0.6471,0.6492,0.6471,0.6471,147919.0],["1991-07-17",0.6471,0.6471,0.6449,0.6449,113210.0],["1991-07-18",0.6428,0.6492,0.6428,0.6471,96259.0],["1991-07-19",0.6471,0.6471,0.6428,0.6449,45001.0],["1991-07-22",0.6428,0.6471,0.6428,0.6449,149534.0],["1991-07-23",0.6449,0.6471,0.6449,0.6471,293215.0],["1991-07-24",0.6449,0.6471,0.6449,0.6449,33701.0],["1991-07-25",0.6471,0.6492,0.6471,0.6471,25427.0],["1991-07-26",0.6492,0.6579,0.6492,0.6557,34508.0],["1991-07-29",0.6557,0.66,0.6557,0.6579,15942.0],["1991-07-30",0.66,0.6622,0.66,0.6622,79711.0],["1991-07-31",0.6622,0.6665,0.6622,0.6665,195544.0],["1991-08-01",0.6643,0.6686,0.6643,0.6665,241958.0],["1991-08-02",0.6686,0.6686,0.6665,0.6665,188078.0],["1991-08-05",0.6622,0.6686,0.6622,0.6686,158211.0],["1991-08-06",0.6665,0.6708,0.6665,0.6686,205231.0],["1991-08-07",0.6708,0.673,0.6708,0.6708,203213.0],["1991-08-08",0.673,0.6751,0.6708,0.6751,258304.0],["1991-08-09",0.6708,0.673,0.6708,0.6708,41369.0],["1991-08-12",0.6686,0.6708,0.6686,0.6708,30270.0],["1991-08-13",0.6708,0.6773,0.6708,0.673,208459.0],["1991-08-14",0.6773,0.6794,0.6773,0.6794,150341.0],["1991-08-15",0.6751,0.6794,0.6751,0.6773,44598.0],["1991-08-16",0.6773,0.6794,0.673,0.6751,207854.0],["1991-08-19",0.6643,0.6665,0.6622,0.6665,69419.0],["1991-08-20",0.6665,0.6686,0.6665,0.6686,51257.0],["1991-08-21",0.6708,0.673,0.6686,0.6708,85361.0],["1991-08-22",0.6751,0.6816,0.6751,0.6816,98680.0],["1991-08-23",0.6794,0.6816,0.6773,0.6773,111394.0],["1991-08-26",0.6773,0.6773,0.6751,0.6773,107761.0],["1991-08-27",0.6773,0.6794,0.6751,0.6751,257497.0],["1991-08-28",0.6751,0.6945,0.6751,0.6794,59531.0],["1991-08-29",0.6816,0.6816,0.6773,0.6773,46818.0],["1991-08-30",0.6751,0.6794,0.6751,0.6794,39149.0],["1991-09-03",0.6773,0.6794,0.673,0.6751,49239.0],["1991-09-04",0.673,0.673,0.6686,0.6686,236308.0],["1991-09-05",0.673,0.673,0.6708,0.673,157202.0],["1991-09-06",0.6751,0.6751,0.673,0.6751,15337.0],["1991-09-09",0.6798,0.6798,0.6798,0.6798,35920.0],["1991-09-10",0.6798,0.6798,0.6776,0.6798,42176.0],["1991-09-11",0.6776,0.6819,0.6776,0.6819,13924.0],["1991-09-12",0.6819,0.6863,0.6798,0.6798,233281.0],["1991-09-13",0.6819,0.6819,0.6798,0.6819,28857.0],["1991-09-16",0.6798,0.6798,0.6754,0.6754,69823.0],["1991-09-17",0.6754,0.6776,0.6754,0.6754,288170.0],["1991-09-18",0.6732,0.6754,0.671,0.6732,66594.0],["1991-09-19",0.6754,0.6754,0.6688,0.6732,106550.0],["1991-09-20",0.6754,0.6754,0.6732,0.6732,54284.0],["1991-09-23",0.671,0.6754,0.6688,0.671,185051.0],["1991-09-24",0.671,0.671,0.6666,0.671,80316.0],["1991-09-25",0.671,0.671,0.6688,0.6688,135811.0],["1991-09-26",0.6688,0.6754,0.6666,0.6754,109174.0],["1991-09-27",0.6776,0.6798,0.6754,0.6798,164265.0],["1991-09-30",0.6776,0.6819,0.6754,0.6819,46818.0],["1991-10-01",0.6819,0.6841,0.6798,0.6841,173346.0],["1991-10-02",0.6863,0.6907,0.6863,0.6885,80115.0],["1991-10-03",0.6885,0.6907,0.6885,0.6907,47423.0],["1991-10-04",0.6929,0.6973,0.6929,0.6951,226420.0],["1991-10-07",0.6951,0.7017,0.6951,0.6995,86774.0],["1991-10-08",0.7017,0.7083,0.7017,0.7083,77491.0],["1991-10-09",0.7061,0.7061,0.6973,0.6973,55495.0],["1991-10-10",0.6951,0.6995,0.6929,0.6995,42782.0],["1991-10-11",0.7017,0.7017,0.6995,0.7017,51661.0],["1991-10-14",0.7017,0.7017,0.6995,0.6995,6054.0],["1991-10-15",0.7017,0.7017,0.6973,0.7017,193728.0],["1991-10-16",0.7039,0.7039,0.7017,0.7017,53477.0],["1991-10-17",0.7039,0.7039,0.6973,0.6995,122291.0],["1991-10-18",0.7039,0.7083,0.7039,0.7039,46818.0],["1991-10-21",0.7061,0.7083,0.7039,0.7039,84554.0],["1991-10-22",0.7039,0.7083,0.7039,0.7061,50854.0],["1991-10-23",0.7039,0.7039,0.6973,0.6973,9888.0],["1991-10-24",0.7017,0.7017,0.6973,0.6973,32490.0],["1991-10-25",0.6973,0.7017,0.6973,0.7017,23611.0],["1991-10-28",0.7017,0.7017,0.6995,0.6995,132784.0],["1991-10-29",0.7017,0.7061,0.6995,0.7061,244985.0],["1991-10-30",0.7061,0.7061,0.7039,0.7061,30068.0],["1991-10-31",0.7039,0.7061,0.7039,0.7061,52266.0],["1991-11-01",0.7083,0.7126,0.7083,0.7105,23611.0],["1991-11-04",0.7083,0.7126,0.7083,0.7126,92424.0],["1991-11-05",0.7126,0.7236,0.7126,0.7192,179400.0],["1991-11-06",0.7214,0.7258,0.7192,0.7258,61751.0],["1991-11-07",0.7258,0.7368,0.7258,0.7346,142067.0],["1991-11-08",0.7324,0.7368,0.728,0.728,124107.0],["1991-11-11",0.728,0.7324,0.728,0.7324,51661.0],["1991-11-12",0.7302,0.7412,0.7302,0.739,33701.0],["1991-11-13",0.7368,0.7455,0.7346,0.7455,175162.0],["1991-11-14",0.7455,0.7477,0.7433,0.7455,47221.0],["1991-11-15",0.7455,0.7455,0.7346,0.7368,11906.0],["1991-11-18",0.7346,0.7412,0.7346,0.739,143480.0],["1991-11-19",0.7368,0.7368,0.7324,0.7346,227429.0],["1991-11-20",0.7346,0.7346,0.728,0.728,22400.0],["1991-11-21",0.7302,0.7302,0.7258,0.7258,62558.0],["1991-11-22",0.7258,0.7258,0.717,0.717,33297.0],["1991-11-25",0.7192,0.7192,0.7148,0.717,180006.0],["1991-11-26",0.7236,0.728,0.7214,0.728,93635.0],["1991-11-27",0.7258,0.728,0.7258,0.728,82133.0],["1991-11-29",0.728,0.7302,0.728,0.728,82738.0],["1991-12-02",0.7258,0.7324,0.7236,0.7324,94644.0],["1991-12-03",0.7302,0.7346,0.728,0.7324,79106.0],["1991-12-04",0.7302,0.7324,0.7258,0.7258,272632.0],["1991-12-05",0.7258,0.728,0.7236,0.7236,38746.0],["1991-12-06",0.7236,0.7302,0.7236,0.728,62154.0],["1991-12-09",0.7329,0.7351,0.7284,0.7307,258506.0],["1991-12-10",0.7284,0.7307,0.7262,0.7262,73052.0],["1991-12-11",0.724,0.7262,0.7195,0.724,121080.0],["1991-12-12",0.7284,0.7284,0.724,0.7284,53679.0],["1991-12-13",0.7307,0.7307,0.7262,0.7262,29463.0],["1991-12-16",0.7284,0.7284,0.7262,0.7262,159018.0],["1991-12-17",0.7262,0.7262,0.724,0.724,94846.0],["1991-12-18",0.724,0.7262,0.7218,0.724,51257.0],["1991-12-19",0.7218,0.7218,0.7151,0.7173,93837.0],["1991-12-20",0.7195,0.7218,0.7173,0.7195,118053.0],["1991-12-23",0.7173,0.7195,0.7128,0.7195,203818.0],["1991-12-24",0.7218,0.7218,0.7173,0.7173,4843.0],["1991-12-26",0.7173,0.7195,0.7173,0.7173,22602.0],["1991-12-27",0.7195,0.724,0.7195,0.724,5852.0],["1991-12-30",0.724,0.7351,0.724,0.7351,55899.0],["1991-12-31",0.7396,0.7396,0.7329,0.7351,89397.0],["1992-01-02",0.7374,0.7374,0.7307,0.7374,81124.0],["1992-01-03",0.7396,0.744,0.7396,0.7418,71639.0],["1992-01-06",0.744,0.7507,0.7418,0.7485,66594.0],["1992-01-07",0.7485,0.7507,0.744,0.744,45001.0],["1992-01-08",0.744,0.7463,0.7396,0.7418,92021.0],["1992-01-09",0.744,0.7552,0.744,0.7529,61953.0],["1992-01-10",0.7574,0.7619,0.7529,0.7529,34911.0],["1992-01-13",0.7574,0.7685,0.7552,0.7685,217742.0],["1992-01-14",0.7685,0.7685,0.7619,0.7663,210679.0],["1992-01-15",0.7708,0.7708,0.7641,0.7641,51661.0],["1992-01-16",0.7619,0.7641,0.7529,0.7552,77895.0],["1992-01-17",0.7529,0.7529,0.7507,0.7507,19171.0],["1992-01-20",0.7507,0.7552,0.7485,0.7529,41369.0],["1992-01-21",0.7507,0.7574,0.7507,0.7507,51863.0],["1992-01-22",0.7485,0.7529,0.744,0.7529,56302.0],["1992-01-23",0.7552,0.7641,0.7552,0.7574,39351.0],["1992-01-24",0.7529,0.7596,0.7529,0.7552,107559.0],["1992-01-27",0.7552,0.7552,0.7463,0.7463,218348.0],["1992-01-28",0.744,0.7463,0.7374,0.7374,280300.0],["1992-01-29",0.7374,0.7463,0.7374,0.7396,285951.0],["1992-01-30",0.744,0.744,0.7374,0.7418,34710.0],["1992-01-31",0.7418,0.744,0.7374,0.7374,21593.0],["1992-02-03",0.7329,0.7418,0.7329,0.7396,43185.0],["1992-02-04",0.7374,0.7396,0.7351,0.7374,49441.0],["1992-02-05",0.7374,0.7396,0.7351,0.7351,67603.0],["1992-02-06",0.7351,0.7396,0.7329,0.7329,141058.0],["1992-02-07",0.7329,0.7351,0.7284,0.7284,126327.0],["1992-02-10",0.7329,0.7351,0.7329,0.7351,77289.0],["1992-02-11",0.7329,0.7329,0.7284,0.7284,43791.0],["1992-02-12",0.7262,0.7262,0.7218,0.724,51863.0],["1992-02-13",0.7218,0.7218,0.7128,0.7128,80720.0],["1992-02-14",0.7128,0.7151,0.7106,0.7106,97066.0],["1992-02-18",0.7128,0.7128,0.7084,0.7084,61751.0],["1992-02-19",0.7084,0.7128,0.7084,0.7106,113815.0],["1992-02-20",0.7128,0.7151,0.7084,0.7106,97066.0],["1992-02-21",0.7084,0.7084,0.7017,0.7039,132986.0],["1992-02-24",0.7039,0.7039,0.6973,0.6973,173750.0],["1992-02-25",0.7017,0.7062,0.7017,0.7062,83343.0],["1992-02-26",0.7151,0.7195,0.7151,0.7173,225209.0],["1992-02-27",0.7173,0.7218,0.7151,0.7195,110586.0],["1992-02-28",0.7195,0.7262,0.7151,0.7195,82334.0],["1992-03-02",0.7173,0.7195,0.7128,0.7195,82940.0],["1992-03-03",0.7128,0.7173,0.7128,0.7151,42176.0],["1992-03-04",0.7128,0.7151,0.7106,0.7151,97066.0],["1992-03-05",0.7128,0.7173,0.7128,0.7128,86169.0],["1992-03-06",0.7106,0.7128,0.7084,0.7106,57715.0],["1992-03-09",0.7111,0.7133,0.7111,0.7133,25830.0],["1992-03-10",0.7111,0.7133,0.7111,0.7133,39149.0],["1992-03-11",0.7133,0.7133,0.7111,0.7111,131977.0],["1992-03-12",0.7111,0.7133,0.7065,0.7065,52266.0],["1992-03-13",0.7088,0.7088,0.7065,0.7088,38140.0],["1992-03-16",0.7088,0.7088,0.702,0.7043,45203.0],["1992-03-17",0.702,0.7043,0.6998,0.702,30472.0],["1992-03-18",0.702,0.7043,0.6998,0.702,92828.0],["1992-03-19",0.702,0.702,0.6998,0.6998,50652.0],["1992-03-20",0.702,0.7043,0.6998,0.7043,109577.0],["1992-03-23",0.7043,0.7111,0.7043,0.7111,61751.0],["1992-03-24",0.7111,0.7156,0.7111,0.7156,75271.0],["1992-03-25",0.7133,0.7247,0.7133,0.7201,346491.0],["1992-03-26",0.7224,0.7224,0.7156,0.7179,23611.0],["1992-03-27",0.7179,0.7179,0.7088,0.7088,28050.0],["1992-03-30",0.7065,0.7065,0.6975,0.702,57917.0],["1992-03-31",0.702,0.7043,0.6975,0.6998,114824.0],["1992-04-01",0.6952,0.6975,0.693,0.6975,168705.0],["1992-04-02",0.6952,0.6975,0.693,0.693,82940.0],["1992-04-03",0.6952,0.6952,0.693,0.693,342253.0],["1992-04-06",0.693,0.693,0.6839,0.6884,114622.0],["1992-04-07",0.6884,0.6907,0.6839,0.6839,125923.0],["1992-04-08",0.6816,0.6907,0.6794,0.6862,85765.0],["1992-04-09",0.6907,0.693,0.6862,0.6907,591476.0],["1992-04-10",0.693,0.6952,0.6907,0.6907,555555.0],["1992-04-13",0.6907,0.6907,0.6862,0.6884,104331.0],["1992-04-14",0.6907,0.6952,0.6907,0.6952,1018485.0],["1992-04-15",0.6952,0.6998,0.6952,0.6975,471001.0],["1992-04-16",0.6998,0.6998,0.6952,0.6952,59531.0],["1992-04-20",0.6975,0.6998,0.6952,0.6975,104936.0],["1992-04-21",0.6952,0.6952,0.6862,0.6907,177786.0],["1992-04-22",0.6884,0.6884,0.6839,0.6839,111192.0],["1992-04-23",0.6816,0.6816,0.6748,0.6771,28656.0],["1992-04-24",0.6771,0.6771,0.659,0.6613,114017.0],["1992-04-27",0.6567,0.6567,0.6454,0.6522,225612.0],["1992-04-28",0.6499,0.6613,0.6499,0.6567,152964.0],["1992-04-29",0.659,0.668,0.659,0.668,160229.0],["1992-04-30",0.668,0.668,0.6613,0.6635,110788.0],["1992-05-01",0.668,0.6703,0.668,0.6703,27445.0],["1992-05-04",0.668,0.6726,0.668,0.6703,241756.0],["1992-05-05",0.6726,0.6748,0.6726,0.6726,279089.0],["1992-05-06",0.6703,0.6703,0.6658,0.668,60944.0],["1992-05-07",0.6658,0.6703,0.6658,0.668,29665.0],["1992-05-08",0.6703,0.6703,0.6658,0.6658,34710.0],["1992-05-11",0.6658,0.6771,0.6658,0.6771,51459.0],["1992-05-12",0.6748,0.6839,0.6748,0.6816,54082.0],["1992-05-13",0.6748,0.6748,0.6635,0.6635,79509.0],["1992-05-14",0.6658,0.6658,0.6522,0.6635,319853.0],["1992-05-15",0.659,0.6635,0.659,0.6635,48028.0],["1992-05-18",0.668,0.6703,0.6658,0.6658,10695.0],["1992-05-19",0.6658,0.6703,0.6658,0.668,24014.0],["1992-05-20",0.668,0.6748,0.6658,0.6748,90003.0],["1992-05-21",0.6748,0.6748,0.668,0.668,34911.0],["1992-05-22",0.6703,0.6726,0.668,0.6703,20382.0],["1992-05-26",0.6726,0.6748,0.6726,0.6726,56706.0],["1992-05-27",0.6635,0.6658,0.659,0.659,131775.0],["1992-05-28",0.659,0.6613,0.659,0.659,32086.0],["1992-05-29",0.6613,0.668,0.6613,0.6613,190096.0],["1992-06-01",0.6613,0.6635,0.6613,0.6613,136417.0],["1992-06-02",0.6613,0.6816,0.6613,0.668,43589.0],["1992-06-03",0.6658,0.6658,0.6613,0.6635,53679.0],["1992-06-04",0.6658,0.6658,0.6613,0.6635,80115.0],["1992-06-05",0.6613,0.6658,0.6613,0.6635,74666.0],["1992-06-08",0.6613,0.6635,0.659,0.6613,111192.0],["1992-06-09",0.6594,0.664,0.6594,0.664,272834.0],["1992-06-10",0.6594,0.6617,0.6571,0.6571,604391.0],["1992-06-11",0.6571,0.664,0.6548,0.664,64374.0],["1992-06-12",0.6663,0.6779,0.6663,0.6755,163862.0],["1992-06-15",0.6709,0.6732,0.6686,0.6732,61347.0],["1992-06-16",0.6732,0.6779,0.6732,0.6779,134601.0],["1992-06-17",0.6755,0.6779,0.6732,0.6779,32490.0],["1992-06-18",0.6755,0.6779,0.6732,0.6732,108972.0],["1992-06-19",0.6686,0.6732,0.6686,0.6709,30875.0],["1992-06-22",0.6686,0.6755,0.6686,0.6755,14933.0],["1992-06-23",0.6732,0.6802,0.6732,0.6779,93232.0],["1992-06-24",0.6802,0.6871,0.6802,0.6871,17758.0],["1992-06-25",0.6848,0.6894,0.6848,0.6894,78097.0],["1992-06-26",0.6871,0.6917,0.6871,0.6894,57513.0],["1992-06-29",0.6894,0.6917,0.6871,0.6894,64374.0],["1992-06-30",0.6871,0.6917,0.6848,0.6848,366267.0],["1992-07-01",0.6825,0.6871,0.6802,0.6848,150946.0],["1992-07-02",0.6848,0.6871,0.6825,0.6848,137022.0],["1992-07-06",0.6894,0.6963,0.6894,0.694,145094.0],["1992-07-07",0.6963,0.7009,0.6963,0.6986,32490.0],["1992-07-08",0.6986,0.7009,0.6986,0.7009,237317.0],["1992-07-09",0.6986,0.7032,0.6986,0.7032,292812.0],["1992-07-10",0.7055,0.7078,0.7032,0.7055,28050.0],["1992-07-13",0.7101,0.7101,0.7055,0.7101,68612.0],["1992-07-14",0.7124,0.7194,0.7101,0.7194,82536.0],["1992-07-15",0.7194,0.7309,0.7194,0.7309,239537.0],["1992-07-16",0.7263,0.7355,0.7263,0.7286,153166.0],["1992-07-17",0.7286,0.7309,0.724,0.724,39553.0],["1992-07-20",0.7217,0.7263,0.7217,0.7263,86169.0],["1992-07-21",0.7217,0.7217,0.6963,0.6963,263954.0],["1992-07-22",0.694,0.7078,0.694,0.7078,229850.0],["1992-07-23",0.7147,0.7147,0.7101,0.7124,39351.0],["1992-07-24",0.7101,0.7124,0.7101,0.7124,190297.0],["1992-07-27",0.7124,0.7147,0.7101,0.7124,196351.0],["1992-07-28",0.7124,0.7124,0.7101,0.7124,151552.0],["1992-07-29",0.7124,0.7194,0.7124,0.7171,66594.0],["1992-07-30",0.7147,0.7194,0.7147,0.7194,34306.0],["1992-07-31",0.7171,0.7194,0.7147,0.7147,32893.0],["1992-08-03",0.7147,0.7194,0.7147,0.7171,44396.0],["1992-08-04",0.7171,0.7194,0.7171,0.7194,48230.0],["1992-08-05",0.7194,0.724,0.7194,0.7217,121685.0],["1992-08-06",0.7194,0.7194,0.7147,0.7171,157404.0],["1992-08-07",0.7194,0.724,0.7194,0.724,27848.0],["1992-08-10",0.7194,0.724,0.7194,0.7194,83949.0],["1992-08-11",0.7217,0.724,0.7217,0.724,14731.0],["1992-08-12",0.7217,0.724,0.7194,0.7194,79106.0],["1992-08-13",0.7217,0.7217,0.7101,0.7101,129354.0],["1992-08-14",0.7124,0.7147,0.7101,0.7101,151754.0],["1992-08-17",0.7101,0.7101,0.7078,0.7101,75473.0],["1992-08-18",0.7101,0.7101,0.7055,0.7055,54890.0],["1992-08-19",0.7078,0.7078,0.7009,0.7032,97671.0],["1992-08-20",0.7055,0.7101,0.7055,0.7101,154781.0],["1992-08-21",0.7124,0.7124,0.7055,0.7055,29866.0],["1992-08-24",0.7078,0.7078,0.7055,0.7078,195948.0],["1992-08-25",0.7078,0.7101,0.7078,0.7101,99084.0],["1992-08-26",0.7124,0.7124,0.7101,0.7124,3431.0],["1992-08-27",0.7124,0.7124,0.7078,0.7078,26839.0],["1992-08-28",0.7055,0.7055,0.7055,0.7055,13117.0],["1992-08-31",0.7055,0.7055,0.7009,0.7009,70025.0],["1992-09-01",0.6986,0.6986,0.694,0.6986,85967.0],["1992-09-02",0.6986,0.6986,0.6917,0.6986,103927.0],["1992-09-03",0.6963,0.7078,0.6963,0.7078,35113.0],["1992-09-04",0.7055,0.7078,0.7055,0.7055,22198.0],["1992-09-08",0.7032,0.7078,0.7032,0.7032,99084.0],["1992-09-09",0.7037,0.7084,0.7013,0.7084,108367.0],["1992-09-10",0.7084,0.7084,0.7037,0.706,228639.0],["1992-09-11",0.706,0.7107,0.7037,0.706,329539.0],["1992-09-14",0.7107,0.7107,0.706,0.7084,53073.0],["1992-09-15",0.706,0.706,0.7013,0.7013,161844.0],["1992-09-16",0.6966,0.699,0.6943,0.699,393914.0],["1992-09-17",0.7013,0.7037,0.699,0.699,47423.0],["1992-09-18",0.7037,0.7037,0.699,0.7013,76280.0],["1992-09-21",0.6966,0.6966,0.6896,0.6896,17960.0],["1992-09-22",0.6873,0.6873,0.6849,0.6849,155588.0],["1992-09-23",0.6849,0.6849,0.6779,0.6779,191710.0],["1992-09-24",0.6779,0.6802,0.6755,0.6779,300682.0],["1992-09-25",0.6779,0.6779,0.6708,0.6708,98277.0],["1992-09-28",0.6708,0.6708,0.6615,0.6638,148928.0],["1992-09-29",0.6544,0.6544,0.6474,0.6521,157606.0],["1992-09-30",0.6521,0.6521,0.638,0.638,94846.0],["1992-10-01",0.6357,0.6404,0.6357,0.638,87178.0],["1992-10-02",0.6357,0.6357,0.6263,0.6357,271421.0],["1992-10-05",0.6333,0.645,0.6263,0.645,176171.0],["1992-10-06",0.6404,0.6474,0.6404,0.645,162247.0],["1992-10-07",0.645,0.6521,0.645,0.645,71437.0],["1992-10-08",0.6474,0.6497,0.6427,0.6474,167494.0],["1992-10-09",0.6474,0.6474,0.645,0.6474,98882.0],["1992-10-12",0.6497,0.6544,0.6474,0.6497,807.0],["1992-10-13",0.6497,0.6521,0.6497,0.6521,53275.0],["1992-10-14",0.6521,0.6521,0.6474,0.6497,32692.0],["1992-10-15",0.6474,0.6497,0.645,0.6474,54486.0],["1992-10-16",0.6474,0.6474,0.638,0.6404,25427.0],["1992-10-19",0.6427,0.6521,0.6427,0.6497,214715.0],["1992-10-20",0.6544,0.6615,0.6544,0.6544,40360.0],["1992-10-21",0.6568,0.6591,0.6544,0.6591,46414.0],["1992-10-22",0.6568,0.6568,0.6544,0.6568,39553.0],["1992-10-23",0.6544,0.6591,0.6544,0.6568,28252.0],["1992-10-26",0.6568,0.6685,0.6568,0.6685,54082.0],["1992-10-27",0.6755,0.6849,0.6755,0.6802,26638.0],["1992-10-28",0.6826,0.692,0.6826,0.692,52266.0],["1992-10-29",0.6873,0.6873,0.6802,0.6849,58522.0],["1992-10-30",0.6826,0.6849,0.6779,0.6779,49845.0],["1992-11-02",0.6802,0.6826,0.6779,0.6802,80115.0],["1992-11-03",0.6826,0.6849,0.6755,0.6779,56908.0],["1992-11-04",0.6779,0.6802,0.6662,0.6662,27041.0],["1992-11-05",0.6662,0.6708,0.6615,0.6638,102918.0],["1992-11-06",0.6591,0.6591,0.6427,0.6474,155588.0],["1992-11-09",0.6474,0.6521,0.6404,0.6497,221173.0],["1992-11-10",0.6474,0.6474,0.645,0.6474,65181.0],["1992-11-11",0.6427,0.6474,0.6427,0.645,53073.0],["1992-11-12",0.6497,0.6544,0.6474,0.6474,242765.0],["1992-11-13",0.6474,0.6474,0.638,0.6404,66594.0],["1992-11-16",0.6404,0.6404,0.631,0.6357,90406.0],["1992-11-17",0.6333,0.6357,0.631,0.631,116035.0],["1992-11-18",0.631,0.6333,0.6286,0.6333,92828.0],["1992-11-19",0.6333,0.6333,0.631,0.6333,99286.0],["1992-11-20",0.631,0.638,0.6286,0.6357,132986.0],["1992-11-23",0.6357,0.638,0.6357,0.638,129152.0],["1992-11-24",0.638,0.638,0.631,0.6357,148525.0],["1992-11-25",0.6333,0.638,0.6333,0.6333,90810.0],["1992-11-27",0.6357,0.638,0.6357,0.638,105743.0],["1992-11-30",0.6357,0.6357,0.6333,0.6357,25225.0],["1992-12-01",0.631,0.6333,0.6263,0.6263,177382.0],["1992-12-02",0.631,0.631,0.6286,0.631,422771.0],["1992-12-03",0.6333,0.6333,0.631,0.6333,82738.0],["1992-12-04",0.6333,0.6333,0.6286,0.631,205231.0],["1992-12-07",0.6333,0.638,0.6333,0.638,152763.0],["1992-12-08",0.638,0.638,0.6286,0.6357,215321.0],["1992-12-09",0.6387,0.6411,0.6363,0.6387,197360.0],["1992-12-10",0.6387,0.6387,0.6292,0.6315,575937.0],["1992-12-11",0.6315,0.6315,0.6292,0.6315,1650119.0],["1992-12-14",0.6315,0.6315,0.6268,0.6292,207047.0],["1992-12-15",0.6292,0.6315,0.6268,0.6292,165678.0],["1992-12-16",0.6292,0.6363,0.6292,0.6339,315413.0],["1992-12-17",0.6363,0.6363,0.6292,0.6339,203414.0],["1992-12-18",0.6339,0.6339,0.6244,0.6292,133188.0],["1992-12-21",0.6292,0.6315,0.6268,0.6315,310570.0],["1992-12-22",0.6339,0.6363,0.6315,0.6315,363845.0],["1992-12-23",0.6315,0.6339,0.6292,0.6339,304516.0],["1992-12-24",0.6315,0.6339,0.6292,0.6339,182024.0],["1992-12-28",0.6315,0.6315,0.6268,0.6268,193728.0],["1992-12-29",0.6244,0.6244,0.622,0.622,102111.0],["1992-12-30",0.6148,0.6196,0.6148,0.6196,247003.0],["1992-12-31",0.6196,0.6244,0.6172,0.622,415708.0],["1993-01-04",0.6244,0.6292,0.622,0.6292,333777.0],["1993-01-05",0.6268,0.6315,0.6244,0.6315,314606.0],["1993-01-06",0.6339,0.6339,0.6268,0.6339,365662.0],["1993-01-07",0.6339,0.6339,0.6244,0.6244,514590.0],["1993-01-08",0.6244,0.6268,0.6148,0.6196,684304.0],["1993-01-11",0.6172,0.6196,0.6124,0.6148,507325.0],["1993-01-12",0.6196,0.6363,0.6196,0.6363,2048270.0],["1993-01-13",0.6339,0.6363,0.6292,0.6339,1742543.0],["1993-01-14",0.6363,0.6411,0.622,0.6387,1147637.0],["1993-01-15",0.6387,0.6435,0.6387,0.6411,1159341.0],["1993-01-18",0.6411,0.6411,0.6339,0.6387,738386.0],["1993-01-19",0.6387,0.6387,0.6315,0.6363,926666.0],["1993-01-20",0.6387,0.6411,0.6339,0.6363,559793.0],["1993-01-21",0.6339,0.6339,0.6268,0.6339,1042701.0],["1993-01-22",0.6339,0.6363,0.6315,0.6363,1006175.0],["1993-01-25",0.6363,0.6411,0.6363,0.6411,868547.0],["1993-01-26",0.6459,0.6555,0.6459,0.6531,2409694.0],["1993-01-27",0.6603,0.6746,0.6579,0.6674,2169552.0],["1993-01-28",0.6746,0.6818,0.6674,0.6746,3582152.0],["1993-01-29",0.6698,0.6698,0.665,0.6698,1902974.0],["1993-02-01",0.6674,0.677,0.6674,0.6746,680268.0],["1993-02-02",0.6746,0.6746,0.6674,0.6698,846147.0],["1993-02-03",0.6698,0.6794,0.6698,0.6794,1476369.0],["1993-02-04",0.6842,0.6866,0.6794,0.6842,1584735.0],["1993-02-05",0.6842,0.6842,0.677,0.6818,890342.0],["1993-02-08",0.6794,0.6794,0.6746,0.6794,380393.0],["1993-02-09",0.6746,0.677,0.6722,0.677,724664.0],["1993-02-10",0.677,0.689,0.677,0.689,1245106.0],["1993-02-11",0.689,0.6961,0.689,0.6937,690560.0],["1993-02-12",0.6961,0.6985,0.6961,0.6961,857852.0],["1993-02-16",0.6961,0.6961,0.6818,0.6818,406022.0],["1993-02-17",0.6818,0.689,0.6818,0.6866,671590.0],["1993-02-18",0.6914,0.6961,0.6866,0.6914,758364.0],["1993-02-19",0.6914,0.6961,0.6914,0.6937,555354.0],["1993-02-22",0.6937,0.7033,0.6937,0.7009,1095572.0],["1993-02-23",0.7033,0.7057,0.6985,0.7057,903055.0],["1993-02-24",0.7009,0.7033,0.6961,0.7009,1038665.0],["1993-02-25",0.7009,0.7033,0.6985,0.7009,316221.0],["1993-02-26",0.7033,0.7057,0.7009,0.7033,267183.0],["1993-03-01",0.7033,0.7033,0.6985,0.7009,346692.0],["1993-03-02",0.6985,0.7057,0.6961,0.7057,148727.0],["1993-03-03",0.7057,0.7153,0.7033,0.7153,768656.0],["1993-03-04",0.7129,0.7177,0.7105,0.7129,441337.0],["1993-03-05",0.7129,0.7129,0.7057,0.7105,477661.0],["1993-03-08",0.7129,0.7272,0.7105,0.7248,1447108.0],["1993-03-09",0.728,0.728,0.7231,0.7231,1882189.0],["1993-03-10",0.7182,0.7207,0.7134,0.7207,625176.0],["1993-03-11",0.7207,0.7231,0.7158,0.7158,417726.0],["1993-03-12",0.7158,0.7158,0.7036,0.7134,251645.0],["1993-03-15",0.7134,0.7158,0.7109,0.7158,538604.0],["1993-03-16",0.7134,0.7158,0.7109,0.7134,782984.0],["1993-03-17",0.7109,0.7109,0.706,0.7085,367478.0],["1993-03-18",0.7085,0.7158,0.7085,0.7134,832021.0],["1993-03-19",0.7158,0.7158,0.7134,0.7158,550107.0],["1993-03-22",0.7158,0.7158,0.7109,0.7109,346087.0],["1993-03-23",0.7134,0.7134,0.7109,0.7134,102514.0],["1993-03-24",0.7134,0.7158,0.7109,0.7158,81931.0],["1993-03-25",0.7158,0.7158,0.7134,0.7134,249223.0],["1993-03-26",0.7012,0.7036,0.6963,0.6987,1899745.0],["1993-03-29",0.6987,0.7012,0.6963,0.6987,156597.0],["1993-03-30",0.6963,0.6987,0.6866,0.689,662711.0],["1993-03-31",0.6866,0.689,0.6793,0.6817,1398070.0],["1993-04-01",0.6817,0.6817,0.672,0.6793,1286273.0],["1993-04-02",0.6744,0.6768,0.672,0.6744,301086.0],["1993-04-05",0.6744,0.6793,0.6695,0.6793,275659.0],["1993-04-06",0.6793,0.6817,0.6744,0.6793,363845.0],["1993-04-07",0.6793,0.6841,0.6768,0.6817,292005.0],["1993-04-08",0.6817,0.6841,0.6817,0.6841,147314.0],["1993-04-12",0.6841,0.689,0.6817,0.6866,389272.0],["1993-04-13",0.689,0.689,0.6793,0.6817,487145.0],["1993-04-14",0.6793,0.6817,0.6744,0.6768,357186.0],["1993-04-15",0.6793,0.6793,0.6744,0.6768,790652.0],["1993-04-16",0.6768,0.6817,0.6744,0.6817,1707228.0],["1993-04-19",0.6841,0.689,0.6817,0.689,693183.0],["1993-04-20",0.689,0.689,0.6817,0.6866,954514.0],["1993-04-21",0.6866,0.689,0.6817,0.689,385034.0],["1993-04-22",0.689,0.689,0.6793,0.6817,339629.0],["1993-04-23",0.6793,0.6841,0.6793,0.6817,196755.0],["1993-04-26",0.6841,0.6866,0.6817,0.6866,349719.0],["1993-04-27",0.6841,0.6841,0.6793,0.6817,468176.0],["1993-04-28",0.6817,0.6817,0.6768,0.6793,343665.0],["1993-04-29",0.6793,0.6817,0.6768,0.6793,348710.0],["1993-04-30",0.6793,0.6817,0.6793,0.6817,145296.0],["1993-05-03",0.6841,0.6841,0.6793,0.6841,126730.0],["1993-05-04",0.6817,0.6817,0.6744,0.6793,244380.0],["1993-05-05",0.6793,0.6817,0.6768,0.6817,140655.0],["1993-05-06",0.6817,0.689,0.6768,0.6841,218953.0],["1993-05-07",0.6817,0.6866,0.6793,0.6817,88187.0],["1993-05-10",0.6817,0.6817,0.6768,0.6817,159826.0],["1993-05-11",0.6768,0.6793,0.6768,0.6793,145296.0],["1993-05-12",0.6768,0.6817,0.6768,0.6793,78298.0],["1993-05-13",0.6793,0.6817,0.6744,0.6744,129354.0],["1993-05-14",0.6817,0.6841,0.6793,0.6817,280098.0],["1993-05-17",0.6817,0.6817,0.6768,0.6793,92828.0],["1993-05-18",0.6817,0.6866,0.6793,0.6817,151350.0],["1993-05-19",0.6866,0.6866,0.6817,0.6841,95451.0],["1993-05-20",0.6841,0.6866,0.6817,0.6817,138031.0],["1993-05-21",0.6866,0.6866,0.6817,0.6841,260927.0],["1993-05-24",0.6841,0.689,0.6841,0.6866,216128.0],["1993-05-25",0.6866,0.689,0.6841,0.689,310974.0],["1993-05-26",0.689,0.689,0.6841,0.6866,343464.0],["1993-05-27",0.6866,0.6866,0.6817,0.6817,302700.0],["1993-05-28",0.6841,0.6841,0.6793,0.6817,557775.0],["1993-06-01",0.6793,0.6841,0.6793,0.6793,346692.0],["1993-06-02",0.6817,0.689,0.6817,0.689,1187997.0],["1993-06-03",0.689,0.6963,0.689,0.6939,706502.0],["1993-06-04",0.6914,0.6963,0.6914,0.6939,682488.0],["1993-06-07",0.6963,0.6987,0.6939,0.6963,473019.0],["1993-06-08",0.6963,0.6963,0.6914,0.6939,646365.0],["1993-06-09",0.6995,0.702,0.6971,0.6995,255882.0],["1993-06-10",0.702,0.702,0.6971,0.6995,337410.0],["1993-06-11",0.702,0.702,0.6995,0.702,164669.0],["1993-06-14",0.6995,0.702,0.6971,0.6995,1357105.0],["1993-06-15",0.702,0.702,0.6995,0.6995,183033.0],["1993-06-16",0.702,0.702,0.6971,0.6995,424385.0],["1993-06-17",0.6971,0.6995,0.6971,0.6971,233684.0],["1993-06-18",0.6971,0.702,0.6946,0.702,410865.0],["1993-06-21",0.702,0.707,0.6995,0.707,310368.0],["1993-06-22",0.707,0.7144,0.707,0.7095,698026.0],["1993-06-23",0.7095,0.7119,0.707,0.7095,434274.0],["1993-06-24",0.707,0.7095,0.7045,0.707,231061.0],["1993-06-25",0.707,0.7194,0.6995,0.702,339226.0],["1993-06-28",0.6846,0.6846,0.6747,0.6846,1511684.0],["1993-06-29",0.6747,0.6797,0.6722,0.6747,1709246.0],["1993-06-30",0.6722,0.6747,0.6648,0.6747,1154700.0],["1993-07-01",0.6747,0.6772,0.6722,0.6772,510756.0],["1993-07-02",0.6747,0.6797,0.6747,0.6797,670985.0],["1993-07-06",0.6822,0.6896,0.6822,0.6871,663317.0],["1993-07-07",0.6871,0.6896,0.6846,0.6896,1046938.0],["1993-07-08",0.6896,0.6995,0.6871,0.6995,453243.0],["1993-07-09",0.6995,0.7045,0.6971,0.702,198369.0],["1993-07-12",0.702,0.707,0.6995,0.7045,763611.0],["1993-07-13",0.707,0.7095,0.6995,0.702,249223.0],["1993-07-14",0.702,0.707,0.6995,0.702,340235.0],["1993-07-15",0.702,0.702,0.6946,0.6995,327118.0],["1993-07-16",0.6971,0.6995,0.6946,0.6995,359406.0],["1993-07-19",0.6995,0.6995,0.6921,0.6946,174557.0],["1993-07-20",0.6921,0.6921,0.6846,0.6896,375550.0],["1993-07-21",0.6797,0.6871,0.6797,0.6871,365056.0],["1993-07-22",0.6846,0.6846,0.6747,0.6772,277677.0],["1993-07-23",0.6772,0.6772,0.6698,0.6722,230456.0],["1993-07-26",0.6722,0.6747,0.6698,0.6722,135206.0],["1993-07-27",0.6747,0.6772,0.6698,0.6747,322275.0],["1993-07-28",0.6722,0.6772,0.6722,0.6772,145700.0],["1993-07-29",0.6722,0.6747,0.6673,0.6698,239738.0],["1993-07-30",0.6698,0.6722,0.6623,0.6673,333979.0],["1993-08-02",0.6648,0.6698,0.6648,0.6698,194535.0],["1993-08-03",0.6698,0.6797,0.6698,0.6797,194939.0],["1993-08-04",0.6797,0.6995,0.6722,0.6722,198571.0],["1993-08-05",0.6698,0.6722,0.6673,0.6673,220164.0],["1993-08-06",0.6673,0.6722,0.6648,0.6722,317633.0],["1993-08-09",0.6722,0.6846,0.6722,0.6846,242967.0],["1993-08-10",0.6846,0.6846,0.6797,0.6846,142067.0],["1993-08-11",0.6846,0.6846,0.6772,0.6797,220164.0],["1993-08-12",0.6797,0.6797,0.6673,0.6673,324091.0],["1993-08-13",0.6698,0.6722,0.6673,0.6698,125318.0],["1993-08-16",0.6722,0.6747,0.6673,0.6747,247407.0],["1993-08-17",0.6772,0.6797,0.6772,0.6797,397950.0],["1993-08-18",0.6772,0.6822,0.6722,0.6747,312386.0],["1993-08-19",0.6747,0.6772,0.6722,0.6747,459700.0],["1993-08-20",0.6747,0.6747,0.6673,0.6698,251241.0],["1993-08-23",0.6698,0.6698,0.6673,0.6698,191508.0],["1993-08-24",0.6673,0.6698,0.6648,0.6698,231465.0],["1993-08-25",0.6722,0.6772,0.6698,0.6747,552125.0],["1993-08-26",0.6747,0.6747,0.6673,0.6698,142874.0],["1993-08-27",0.6698,0.6698,0.6673,0.6698,222787.0],["1993-08-30",0.6698,0.6698,0.6574,0.6598,586229.0],["1993-08-31",0.6499,0.6524,0.6425,0.6474,1322194.0],["1993-09-01",0.6499,0.6499,0.6425,0.6474,887920.0],["1993-09-02",0.6474,0.6474,0.645,0.645,1080639.0],["1993-09-03",0.645,0.645,0.64,0.645,414699.0],["1993-09-07",0.645,0.645,0.64,0.645,596723.0],["1993-09-08",0.645,0.645,0.6375,0.6425,1018485.0],["1993-09-09",0.6483,0.6558,0.6483,0.6508,1321588.0],["1993-09-10",0.6483,0.6584,0.6483,0.6584,1012834.0],["1993-09-13",0.6584,0.6634,0.6584,0.6609,1035234.0],["1993-09-14",0.6634,0.6786,0.6609,0.6786,2973725.0],["1993-09-15",0.6761,0.6812,0.6736,0.6812,1262461.0],["1993-09-16",0.6786,0.6812,0.671,0.6761,590870.0],["1993-09-17",0.6761,0.6786,0.671,0.6786,799532.0],["1993-09-20",0.6786,0.6786,0.671,0.6736,1038059.0],["1993-09-21",0.6736,0.6736,0.6685,0.671,779957.0],["1993-09-22",0.671,0.6761,0.671,0.6761,661702.0],["1993-09-23",0.6761,0.6786,0.6736,0.6786,770876.0],["1993-09-24",0.6786,0.6862,0.6786,0.6862,889736.0],["1993-09-27",0.6862,0.6938,0.6862,0.6888,1820034.0],["1993-09-28",0.6888,0.6888,0.6812,0.6837,352948.0],["1993-09-29",0.6837,0.6837,0.6736,0.6786,432457.0],["1993-09-30",0.6761,0.6786,0.6736,0.6761,585018.0],["1993-10-01",0.6786,0.6786,0.671,0.6736,198168.0],["1993-10-04",0.6761,0.6761,0.671,0.6736,466763.0],["1993-10-05",0.6736,0.6761,0.6685,0.671,158009.0],["1993-10-06",0.671,0.671,0.6634,0.666,911531.0],["1993-10-07",0.6685,0.6685,0.6609,0.6634,274246.0],["1993-10-08",0.666,0.6685,0.6634,0.6685,163256.0],["1993-10-11",0.671,0.671,0.6685,0.671,198975.0],["1993-10-12",0.671,0.671,0.6558,0.6584,936352.0],["1993-10-13",0.6609,0.666,0.6558,0.6584,376559.0],["1993-10-14",0.6609,0.6812,0.6609,0.6812,1204342.0],["1993-10-15",0.6862,0.6888,0.6786,0.6812,1340154.0],["1993-10-18",0.6786,0.6786,0.6736,0.6786,594503.0],["1993-10-19",0.6786,0.6812,0.6761,0.6786,486540.0],["1993-10-20",0.6812,0.6938,0.6786,0.6938,1548210.0],["1993-10-21",0.6938,0.704,0.6913,0.7014,421762.0],["1993-10-22",0.704,0.7141,0.704,0.7065,736974.0],["1993-10-25",0.7065,0.709,0.7014,0.704,210276.0],["1993-10-26",0.6989,0.7065,0.6938,0.7065,495823.0],["1993-10-27",0.7065,0.7116,0.7065,0.7116,450014.0],["1993-10-28",0.7065,0.7166,0.704,0.7141,603987.0],["1993-10-29",0.7141,0.7166,0.7116,0.7141,215321.0],["1993-11-01",0.7166,0.7166,0.7116,0.7166,349316.0],["1993-11-02",0.7141,0.7217,0.7141,0.7166,508132.0],["1993-11-03",0.7192,0.7217,0.7141,0.7192,494814.0],["1993-11-04",0.7166,0.7192,0.709,0.709,1026960.0],["1993-11-05",0.709,0.7116,0.704,0.7116,480284.0],["1993-11-08",0.709,0.7116,0.7065,0.709,304920.0],["1993-11-09",0.709,0.7141,0.7065,0.709,317633.0],["1993-11-10",0.709,0.7116,0.7065,0.709,269807.0],["1993-11-11",0.7065,0.7065,0.7014,0.7065,252250.0],["1993-11-12",0.709,0.7141,0.7065,0.709,209065.0],["1993-11-15",0.7065,0.7065,0.7014,0.704,157808.0],["1993-11-16",0.704,0.7065,0.7014,0.704,182024.0],["1993-11-17",0.704,0.704,0.6989,0.704,314001.0],["1993-11-18",0.704,0.7116,0.7014,0.7065,297857.0],["1993-11-19",0.704,0.704,0.6964,0.7014,243371.0],["1993-11-22",0.7014,0.7014,0.6938,0.7014,158413.0],["1993-11-23",0.7014,0.704,0.6989,0.704,102918.0],["1993-11-24",0.7014,0.7014,0.6964,0.6989,409654.0],["1993-11-26",0.7014,0.7014,0.6989,0.7014,95653.0],["1993-11-29",0.7014,0.7014,0.6964,0.6989,156597.0],["1993-11-30",0.6964,0.6964,0.6913,0.6938,92626.0],["1993-12-01",0.6913,0.6964,0.6888,0.6913,211890.0],["1993-12-02",0.6888,0.6989,0.6888,0.6989,194132.0],["1993-12-03",0.7065,0.7065,0.7014,0.704,369496.0],["1993-12-06",0.704,0.709,0.704,0.709,878637.0],["1993-12-07",0.709,0.7116,0.7065,0.7116,285345.0],["1993-12-08",0.7116,0.7166,0.7116,0.7141,381604.0],["1993-12-09",0.7202,0.7228,0.7124,0.715,219357.0],["1993-12-10",0.715,0.715,0.7124,0.715,99487.0],["1993-12-13",0.715,0.715,0.7124,0.715,80316.0],["1993-12-14",0.7124,0.7124,0.7047,0.7073,304314.0],["1993-12-15",0.7073,0.7099,0.7047,0.7099,1381725.0],["1993-12-16",0.7099,0.7099,0.6995,0.6995,67199.0],["1993-12-17",0.6995,0.6995,0.6918,0.6944,681479.0],["1993-12-20",0.6918,0.6918,0.6866,0.6918,101909.0],["1993-12-21",0.6918,0.6918,0.6892,0.6918,353352.0],["1993-12-22",0.6944,0.7021,0.6944,0.7021,331154.0],["1993-12-23",0.7073,0.7124,0.7073,0.7099,117649.0],["1993-12-27",0.7124,0.715,0.7099,0.7124,84756.0],["1993-12-28",0.7099,0.7124,0.7099,0.7124,64778.0],["1993-12-29",0.7099,0.7202,0.7099,0.7202,158211.0],["1993-12-30",0.7176,0.7202,0.715,0.7176,141058.0],["1993-12-31",0.7176,0.7228,0.7176,0.7202,43387.0],["1994-01-03",0.7202,0.7228,0.7176,0.7228,231868.0],["1994-01-04",0.7202,0.7202,0.7176,0.7202,489163.0],["1994-01-05",0.7202,0.7202,0.7073,0.7124,598942.0],["1994-01-06",0.7124,0.715,0.7099,0.7124,313395.0],["1994-01-07",0.7124,0.7202,0.7124,0.7202,459297.0],["1994-01-10",0.7202,0.7253,0.7202,0.7228,1035436.0],["1994-01-11",0.7228,0.7228,0.7176,0.7202,810429.0],["1994-01-12",0.7228,0.7253,0.7228,0.7253,545264.0],["1994-01-13",0.7228,0.7253,0.7202,0.7253,350527.0],["1994-01-14",0.7253,0.7279,0.7202,0.7279,893974.0],["1994-01-17",0.7279,0.7408,0.7279,0.7408,273237.0],["1994-01-18",0.7434,0.7486,0.7408,0.7434,365863.0],["1994-01-19",0.746,0.7512,0.7434,0.7486,374743.0],["1994-01-20",0.746,0.7486,0.7434,0.746,836057.0],["1994-01-21",0.7486,0.7486,0.7408,0.7408,1537918.0],["1994-01-24",0.7434,0.7434,0.7383,0.7408,342253.0],["1994-01-25",0.7383,0.7383,0.7305,0.7357,943011.0],["1994-01-26",0.7357,0.7408,0.7331,0.7408,399362.0],["1994-01-27",0.7408,0.746,0.7357,0.7383,114824.0],["1994-01-28",0.7383,0.7383,0.7305,0.7383,74262.0],["1994-01-31",0.7434,0.7512,0.7434,0.7486,491585.0],["1994-02-01",0.7486,0.7512,0.7434,0.7486,229648.0],["1994-02-02",0.746,0.7563,0.746,0.7537,261533.0],["1994-02-03",0.7537,0.7563,0.7512,0.7537,334383.0],["1994-02-04",0.7537,0.7537,0.7331,0.7357,349316.0],["1994-02-07",0.7305,0.7408,0.7279,0.7331,289583.0],["1994-02-08",0.7357,0.7357,0.7279,0.7331,318440.0],["1994-02-09",0.7331,0.7383,0.7305,0.7383,92021.0],["1994-02-10",0.7408,0.7434,0.7357,0.7408,299875.0],["1994-02-11",0.7383,0.7383,0.7331,0.7357,72043.0],["1994-02-14",0.7357,0.7357,0.7279,0.7331,108165.0],["1994-02-15",0.7331,0.7331,0.7305,0.7331,91415.0],["1994-02-16",0.7305,0.7357,0.7305,0.7331,218953.0],["1994-02-17",0.7383,0.7434,0.7383,0.7434,221778.0],["1994-02-18",0.746,0.746,0.7357,0.7383,105138.0],["1994-02-22",0.7383,0.7486,0.7357,0.7486,308552.0],["1994-02-23",0.7512,0.7563,0.7486,0.7512,296041.0],["1994-02-24",0.7486,0.7486,0.7357,0.7357,275457.0],["1994-02-25",0.7383,0.7408,0.7357,0.7357,354966.0],["1994-02-28",0.7383,0.746,0.7383,0.746,444364.0],["1994-03-01",0.7434,0.7486,0.7408,0.746,198168.0],["1994-03-02",0.7408,0.7408,0.7331,0.7408,1193042.0],["1994-03-03",0.7408,0.746,0.7408,0.746,367276.0],["1994-03-04",0.7486,0.7666,0.7486,0.7615,809420.0],["1994-03-07",0.7641,0.7873,0.7641,0.7821,679259.0],["1994-03-08",0.7821,0.7925,0.7796,0.7873,837268.0],["1994-03-09",0.7988,0.8014,0.7935,0.7935,673205.0],["1994-03-10",0.7935,0.7935,0.783,0.7856,469185.0],["1994-03-11",0.7856,0.7882,0.783,0.7882,465553.0],["1994-03-14",0.7882,0.7961,0.7882,0.7961,1614804.0],["1994-03-15",0.7961,0.804,0.7961,0.804,893167.0],["1994-03-16",0.804,0.8119,0.804,0.8066,498850.0],["1994-03-17",0.8066,0.8066,0.7988,0.8014,798724.0],["1994-03-18",0.7988,0.8014,0.7961,0.7988,158009.0],["1994-03-21",0.7988,0.8014,0.7909,0.7909,697824.0],["1994-03-22",0.7909,0.7988,0.7909,0.7988,753723.0],["1994-03-23",0.8014,0.8145,0.7988,0.8093,678653.0],["1994-03-24",0.8066,0.8093,0.7961,0.7961,321064.0],["1994-03-25",0.7961,0.7961,0.7804,0.783,377568.0],["1994-03-28",0.783,0.7856,0.7725,0.783,311781.0],["1994-03-29",0.783,0.783,0.7672,0.7672,216935.0],["1994-03-30",0.7672,0.7698,0.7541,0.7593,295637.0],["1994-03-31",0.7593,0.762,0.7515,0.7593,548694.0],["1994-04-04",0.7488,0.7488,0.7383,0.7436,230456.0],["1994-04-05",0.7488,0.7593,0.7488,0.7567,419340.0],["1994-04-06",0.7567,0.762,0.7567,0.762,85361.0],["1994-04-07",0.762,0.762,0.7567,0.762,61347.0],["1994-04-08",0.762,0.7646,0.7567,0.7567,72244.0],["1994-04-11",0.7567,0.7593,0.7515,0.7541,136820.0],["1994-04-12",0.7567,0.762,0.7541,0.762,163660.0],["1994-04-13",0.7646,0.7646,0.7567,0.762,629818.0],["1994-04-14",0.762,0.762,0.7541,0.7541,129959.0],["1994-04-15",0.7515,0.7567,0.7515,0.7541,168907.0],["1994-04-18",0.7567,0.7567,0.7462,0.7462,159018.0],["1994-04-19",0.7436,0.7436,0.7304,0.7383,218953.0],["1994-04-20",0.7383,0.7409,0.7357,0.7383,92223.0],["1994-04-21",0.7462,0.7488,0.7436,0.7462,969649.0],["1994-04-22",0.7488,0.7488,0.7409,0.7436,489567.0],["1994-04-25",0.7409,0.7436,0.7357,0.7436,739597.0],["1994-04-26",0.7488,0.7541,0.7436,0.7462,697219.0],["1994-04-28",0.7488,0.7515,0.7462,0.7488,702466.0],["1994-04-29",0.7462,0.7515,0.7462,0.7515,156597.0],["1994-05-02",0.7488,0.7541,0.7488,0.7541,49239.0],["1994-05-03",0.7515,0.7515,0.7488,0.7488,427816.0],["1994-05-04",0.7515,0.7515,0.7462,0.7462,153973.0],["1994-05-05",0.7462,0.7488,0.7383,0.7488,127941.0],["1994-05-06",0.7462,0.7462,0.7383,0.7383,151955.0],["1994-05-09",0.7383,0.7383,0.7331,0.7331,76482.0],["1994-05-10",0.7383,0.7409,0.7357,0.7383,51257.0],["1994-05-11",0.7383,0.7383,0.7304,0.7304,264358.0],["1994-05-12",0.7304,0.7304,0.7226,0.7226,215321.0],["1994-05-13",0.7278,0.7278,0.7199,0.7252,132986.0],["1994-05-16",0.7252,0.7331,0.7252,0.7304,116842.0],["1994-05-17",0.7304,0.7383,0.7252,0.7331,227227.0],["1994-05-18",0.7357,0.7383,0.7304,0.7357,388667.0],["1994-05-19",0.7383,0.7436,0.7357,0.7436,423175.0],["1994-05-20",0.7436,0.7436,0.7357,0.7357,366267.0],["1994-05-23",0.7383,0.7383,0.7331,0.7383,185252.0],["1994-05-24",0.7383,0.7409,0.7357,0.7357,344473.0],["1994-05-25",0.7331,0.7357,0.7304,0.7357,86572.0],["1994-05-26",0.7331,0.7436,0.7331,0.7409,62558.0],["1994-05-27",0.7409,0.7436,0.7383,0.7409,18566.0],["1994-05-31",0.7357,0.7436,0.7357,0.7436,68612.0],["1994-06-01",0.7409,0.7409,0.7357,0.7357,202002.0],["1994-06-02",0.7383,0.7383,0.7357,0.7383,79307.0],["1994-06-03",0.7331,0.7462,0.7331,0.7462,604795.0],["1994-06-06",0.7488,0.7488,0.7462,0.7488,144287.0],["1994-06-07",0.7462,0.7462,0.7436,0.7462,127134.0],["1994-06-08",0.7488,0.7488,0.7436,0.7436,90406.0],["1994-06-09",0.7472,0.7472,0.7419,0.7419,64576.0],["1994-06-10",0.7445,0.7472,0.7445,0.7472,80720.0],["1994-06-13",0.7445,0.7445,0.7392,0.7419,39553.0],["1994-06-14",0.7365,0.7392,0.7311,0.7311,107559.0],["1994-06-15",0.7311,0.7311,0.7231,0.7285,168503.0],["1994-06-16",0.7231,0.7258,0.7231,0.7258,35113.0],["1994-06-17",0.7258,0.7258,0.7124,0.7151,195544.0],["1994-06-20",0.7151,0.7164,0.7017,0.7017,189288.0],["1994-06-21",0.7017,0.7017,0.6803,0.699,170925.0],["1994-06-22",0.7017,0.7044,0.6937,0.699,301489.0],["1994-06-23",0.699,0.7097,0.699,0.7017,255277.0],["1994-06-24",0.699,0.699,0.6856,0.6856,233079.0],["1994-06-27",0.6856,0.6937,0.6829,0.6937,224603.0],["1994-06-28",0.6963,0.6963,0.6883,0.691,102514.0],["1994-06-29",0.691,0.7017,0.691,0.699,513985.0],["1994-06-30",0.699,0.7017,0.691,0.6937,100496.0],["1994-07-01",0.6937,0.7044,0.6937,0.7044,164265.0],["1994-07-05",0.7017,0.7017,0.6937,0.6963,140049.0],["1994-07-06",0.6963,0.699,0.6937,0.6963,255681.0],["1994-07-07",0.6963,0.7017,0.6937,0.7017,77491.0],["1994-07-08",0.7017,0.7044,0.7017,0.7044,128143.0],["1994-07-11",0.7017,0.707,0.7017,0.7044,94241.0],["1994-07-12",0.707,0.7151,0.707,0.7151,241756.0],["1994-07-13",0.7178,0.7285,0.7178,0.7285,134802.0],["1994-07-14",0.7258,0.7338,0.7258,0.7311,301691.0],["1994-07-15",0.7311,0.7365,0.7311,0.7311,107156.0],["1994-07-18",0.7338,0.7392,0.7285,0.7365,90810.0],["1994-07-19",0.7338,0.7392,0.7338,0.7392,63567.0],["1994-07-20",0.7392,0.7392,0.7285,0.7311,62154.0],["1994-07-21",0.7311,0.7311,0.7258,0.7285,127941.0],["1994-07-22",0.7311,0.7311,0.7258,0.7258,212294.0],["1994-07-25",0.7258,0.7285,0.7231,0.7285,19373.0],["1994-07-26",0.7285,0.7338,0.7231,0.7231,293619.0],["1994-07-27",0.7231,0.7231,0.7151,0.7204,216128.0],["1994-07-28",0.7204,0.7204,0.7097,0.7124,422166.0],["1994-07-29",0.7151,0.7178,0.7044,0.707,468781.0],["1994-08-01",0.707,0.7097,0.707,0.7097,65989.0],["1994-08-02",0.7097,0.7097,0.707,0.7097,161642.0],["1994-08-03",0.707,0.7151,0.7044,0.7124,98680.0],["1994-08-04",0.7124,0.7204,0.7097,0.7204,592081.0],["1994-08-05",0.7151,0.7178,0.7151,0.7151,122291.0],["1994-08-08",0.7204,0.7258,0.7178,0.7258,144287.0],["1994-08-09",0.7204,0.7258,0.7204,0.7231,329136.0],["1994-08-10",0.7231,0.7338,0.7231,0.7258,337611.0],["1994-08-11",0.7231,0.7258,0.7178,0.7204,218549.0],["1994-08-12",0.7178,0.7231,0.7151,0.7178,235702.0],["1994-08-15",0.7178,0.7231,0.7178,0.7231,109779.0],["1994-08-16",0.7204,0.7311,0.7204,0.7285,238124.0],["1994-08-17",0.7311,0.7338,0.7285,0.7311,329943.0],["1994-08-18",0.7285,0.7285,0.7231,0.7231,556766.0],["1994-08-19",0.7285,0.7285,0.7231,0.7258,451023.0],["1994-08-22",0.7231,0.7258,0.7231,0.7258,18162.0],["1994-08-23",0.7258,0.7311,0.7258,0.7285,181822.0],["1994-08-24",0.7311,0.7419,0.7285,0.7419,330548.0],["1994-08-25",0.7392,0.7419,0.7338,0.7338,140049.0],["1994-08-26",0.7392,0.7499,0.7392,0.7445,161642.0],["1994-08-29",0.7445,0.7499,0.7445,0.7472,115631.0],["1994-08-30",0.7472,0.7499,0.7445,0.7499,166687.0],["1994-08-31",0.7499,0.7499,0.7445,0.7499,169916.0],["1994-09-01",0.7499,0.7499,0.7392,0.7419,141260.0],["1994-09-02",0.7445,0.7445,0.7419,0.7419,217742.0],["1994-09-06",0.7445,0.7445,0.7338,0.7392,45809.0],["1994-09-07",0.7392,0.7419,0.7365,0.7419,69016.0],["1994-09-08",0.7392,0.7419,0.7392,0.7392,89397.0],["1994-09-09",0.7429,0.7429,0.7347,0.7374,1293942.0],["1994-09-12",0.7374,0.7374,0.7292,0.7292,413892.0],["1994-09-13",0.7374,0.7456,0.7374,0.7402,325907.0],["1994-09-14",0.7402,0.7429,0.7402,0.7429,169310.0],["1994-09-15",0.7429,0.7511,0.7429,0.7511,821931.0],["1994-09-16",0.7484,0.7839,0.7456,0.7784,1369213.0],["1994-09-19",0.7811,0.7975,0.7811,0.7921,867135.0],["1994-09-20",0.7948,0.7948,0.7839,0.7839,864309.0],["1994-09-21",0.7839,0.7893,0.7784,0.7893,610445.0],["1994-09-22",0.7948,0.7948,0.7893,0.7893,1513298.0],["1994-09-23",0.7921,0.7948,0.7893,0.7893,306131.0],["1994-09-26",0.7893,0.7893,0.7702,0.7757,2143721.0],["1994-09-27",0.7757,0.7784,0.7757,0.7757,571296.0],["1994-09-28",0.7784,0.7839,0.7784,0.7811,293215.0],["1994-09-29",0.7839,0.7839,0.7811,0.7839,152359.0],["1994-09-30",0.7839,0.7893,0.7839,0.7839,95250.0],["1994-10-03",0.7839,0.7866,0.7811,0.7866,72043.0],["1994-10-04",0.7866,0.7866,0.7757,0.7757,122493.0],["1994-10-05",0.7729,0.7729,0.7675,0.7702,129354.0],["1994-10-06",0.7702,0.7702,0.7675,0.7675,285951.0],["1994-10-07",0.7647,0.7729,0.7647,0.7702,192114.0],["1994-10-10",0.7702,0.7729,0.7702,0.7702,75675.0],["1994-10-11",0.7757,0.7811,0.7757,0.7784,381806.0],["1994-10-12",0.7784,0.7811,0.7729,0.7784,210477.0],["1994-10-13",0.7811,0.7866,0.7811,0.7839,332970.0],["1994-10-14",0.7839,0.7839,0.7757,0.7757,58118.0],["1994-10-17",0.7729,0.7757,0.7729,0.7729,163054.0],["1994-10-18",0.7757,0.7757,0.7675,0.7729,160431.0],["1994-10-19",0.7702,0.7729,0.7675,0.7702,108165.0],["1994-10-20",0.7702,0.7702,0.7675,0.7675,113412.0],["1994-10-21",0.7675,0.7702,0.7647,0.7702,379989.0],["1994-10-24",0.7675,0.7702,0.7593,0.7593,412277.0],["1994-10-25",0.7566,0.762,0.7566,0.7593,208056.0],["1994-10-26",0.7593,0.7647,0.7593,0.7647,199984.0],["1994-10-27",0.762,0.7647,0.7552,0.7593,806796.0],["1994-10-28",0.7593,0.7675,0.7593,0.7675,301489.0],["1994-10-31",0.7675,0.7675,0.762,0.7647,196351.0],["1994-11-01",0.762,0.762,0.7538,0.7538,66190.0],["1994-11-02",0.7566,0.7566,0.7511,0.7511,156193.0],["1994-11-03",0.7511,0.7511,0.7429,0.7484,214513.0],["1994-11-04",0.7484,0.7538,0.7484,0.7484,175970.0],["1994-11-07",0.7456,0.7511,0.7456,0.7511,59127.0],["1994-11-08",0.7511,0.7511,0.7484,0.7484,102918.0],["1994-11-09",0.7538,0.7538,0.7456,0.7484,125721.0],["1994-11-10",0.7456,0.7456,0.7402,0.7402,88187.0],["1994-11-11",0.7374,0.7429,0.7374,0.7402,116439.0],["1994-11-14",0.7402,0.7484,0.7402,0.7402,1092747.0],["1994-11-15",0.7402,0.7429,0.7292,0.732,1183355.0],["1994-11-16",0.732,0.732,0.7238,0.7292,140251.0],["1994-11-17",0.7292,0.732,0.7238,0.732,161036.0],["1994-11-18",0.732,0.7374,0.7292,0.732,316422.0],["1994-11-21",0.7292,0.7347,0.7265,0.7292,365662.0],["1994-11-22",0.7265,0.7292,0.7238,0.7238,214110.0],["1994-11-23",0.7238,0.732,0.7238,0.7292,260322.0],["1994-11-25",0.732,0.732,0.7292,0.732,7668.0],["1994-11-28",0.7292,0.7347,0.7292,0.732,61953.0],["1994-11-29",0.732,0.732,0.7292,0.732,28656.0],["1994-11-30",0.732,0.7374,0.7292,0.7292,105340.0],["1994-12-01",0.7292,0.732,0.7238,0.7265,78097.0],["1994-12-02",0.7265,0.732,0.7265,0.732,103523.0],["1994-12-05",0.732,0.7347,0.732,0.732,159018.0],["1994-12-06",0.7347,0.7347,0.7292,0.7292,370908.0],["1994-12-07",0.7238,0.7265,0.7238,0.7238,220567.0],["1994-12-08",0.7238,0.7265,0.7238,0.7265,604996.0],["1994-12-09",0.7277,0.7333,0.7277,0.7333,178795.0],["1994-12-12",0.7277,0.7305,0.7277,0.7277,95250.0],["1994-12-13",0.7277,0.7305,0.711,0.711,245994.0],["1994-12-14",0.7082,0.7166,0.7054,0.7166,242967.0],["1994-12-15",0.7166,0.7222,0.7166,0.7166,186463.0],["1994-12-16",0.7194,0.7194,0.711,0.711,90406.0],["1994-12-19",0.711,0.7138,0.7054,0.711,256084.0],["1994-12-20",0.7138,0.7166,0.711,0.711,533963.0],["1994-12-21",0.7138,0.7194,0.7138,0.7138,153772.0],["1994-12-22",0.7194,0.7194,0.711,0.7166,145094.0],["1994-12-23",0.7138,0.7194,0.7138,0.7194,90406.0],["1994-12-27",0.7194,0.7249,0.7166,0.7249,106550.0],["1994-12-28",0.7249,0.7249,0.7166,0.7166,42176.0],["1994-12-29",0.7166,0.7194,0.7138,0.7166,54486.0],["1994-12-30",0.7166,0.7194,0.7138,0.7166,92223.0],["1995-01-03",0.7194,0.7194,0.7138,0.7166,58522.0],["1995-01-04",0.7166,0.7222,0.7166,0.7222,181620.0],["1995-01-05",0.7166,0.7194,0.7166,0.7166,304718.0],["1995-01-06",0.7166,0.7166,0.7138,0.7166,41167.0],["1995-01-09",0.7138,0.7194,0.7138,0.7194,136013.0],["1995-01-10",0.7166,0.7194,0.7054,0.7054,256286.0],["1995-01-11",0.6999,0.6999,0.6887,0.6915,618315.0],["1995-01-12",0.6887,0.6887,0.6692,0.672,1130685.0],["1995-01-13",0.6803,0.6831,0.672,0.672,926464.0],["1995-01-16",0.672,0.6775,0.6692,0.6775,685515.0],["1995-01-17",0.6692,0.6748,0.6692,0.6692,822537.0],["1995-01-18",0.6664,0.672,0.6664,0.672,282520.0],["1995-01-19",0.672,0.672,0.6608,0.6608,255075.0],["1995-01-20",0.6636,0.6664,0.658,0.658,142874.0],["1995-01-23",0.6552,0.658,0.6469,0.6497,472010.0],["1995-01-24",0.6525,0.6692,0.6525,0.6692,585220.0],["1995-01-25",0.6636,0.6803,0.6608,0.6748,1276385.0],["1995-01-26",0.6636,0.6636,0.658,0.6608,346692.0],["1995-01-27",0.6664,0.6664,0.6636,0.6664,215724.0],["1995-01-30",0.6636,0.6636,0.6552,0.658,231061.0],["1995-01-31",0.658,0.672,0.6552,0.6692,516810.0],["1995-02-01",0.6775,0.6775,0.6692,0.672,214312.0],["1995-02-02",0.6748,0.6803,0.6748,0.6803,331961.0],["1995-02-03",0.6859,0.6999,0.6859,0.6943,558179.0],["1995-02-06",0.6971,0.7082,0.6971,0.7054,265972.0],["1995-02-07",0.7054,0.7054,0.6999,0.6999,139040.0],["1995-02-08",0.6999,0.7026,0.6971,0.6999,162247.0],["1995-02-09",0.6999,0.7026,0.6999,0.6999,179602.0],["1995-02-10",0.7026,0.7026,0.6887,0.6887,693788.0],["1995-02-13",0.6887,0.6887,0.6803,0.6831,193930.0],["1995-02-14",0.6859,0.6915,0.6831,0.6887,258102.0],["1995-02-15",0.6887,0.6943,0.6887,0.6915,186060.0],["1995-02-16",0.6887,0.6887,0.6803,0.6803,205231.0],["1995-02-17",0.6859,0.6887,0.6831,0.6859,87985.0],["1995-02-21",0.6859,0.6887,0.6831,0.6831,544053.0],["1995-02-22",0.6859,0.6887,0.6859,0.6887,372725.0],["1995-02-23",0.6971,0.7026,0.6971,0.6999,562215.0],["1995-02-24",0.6999,0.7026,0.6943,0.6943,403600.0],["1995-02-27",0.6887,0.6915,0.6859,0.6887,447391.0],["1995-02-28",0.6915,0.6943,0.6887,0.6887,506922.0],["1995-03-01",0.6887,0.6915,0.6859,0.6859,402591.0],["1995-03-02",0.6859,0.6859,0.6803,0.6803,221375.0],["1995-03-03",0.6803,0.6803,0.6748,0.6803,741817.0],["1995-03-06",0.6775,0.6859,0.6748,0.6859,209468.0],["1995-03-07",0.6887,0.6915,0.6831,0.6915,53881.0],["1995-03-08",0.6915,0.6971,0.6915,0.6915,123905.0],["1995-03-09",0.6956,0.707,0.6956,0.707,107358.0],["1995-03-10",0.7098,0.7155,0.707,0.7127,158211.0],["1995-03-13",0.7098,0.7098,0.707,0.707,102918.0],["1995-03-14",0.7098,0.7155,0.7098,0.7155,187270.0],["1995-03-15",0.7213,0.7213,0.7155,0.7184,81931.0],["1995-03-16",0.7184,0.727,0.7184,0.727,171934.0],["1995-03-17",0.7241,0.7327,0.7241,0.7298,164467.0],["1995-03-20",0.7327,0.7327,0.727,0.727,107358.0],["1995-03-21",0.727,0.7384,0.727,0.7355,220366.0],["1995-03-22",0.7355,0.7441,0.7327,0.7441,275053.0],["1995-03-23",0.7412,0.7441,0.7384,0.7412,152964.0],["1995-03-24",0.7412,0.7469,0.7412,0.7469,275659.0],["1995-03-27",0.7469,0.7469,0.7441,0.7469,48634.0],["1995-03-28",0.7384,0.7384,0.7155,0.7213,520442.0],["1995-03-29",0.7213,0.7213,0.7041,0.7041,1100214.0],["1995-03-30",0.7098,0.7098,0.7041,0.707,380797.0],["1995-03-31",0.707,0.7098,0.7013,0.7041,228236.0],["1995-04-03",0.7041,0.707,0.6984,0.7013,500262.0],["1995-04-04",0.7013,0.7041,0.6813,0.687,996085.0],["1995-04-05",0.6899,0.7013,0.6899,0.7013,855027.0],["1995-04-06",0.7041,0.7098,0.7041,0.707,178997.0],["1995-04-07",0.707,0.707,0.7013,0.7041,109174.0],["1995-04-10",0.707,0.7127,0.7041,0.707,97873.0],["1995-04-11",0.707,0.7098,0.7013,0.707,206240.0],["1995-04-12",0.707,0.7155,0.707,0.7127,104129.0],["1995-04-13",0.7155,0.7241,0.7155,0.7213,54082.0],["1995-04-17",0.7213,0.7241,0.7155,0.7155,161844.0],["1995-04-18",0.7184,0.7184,0.7127,0.7155,107559.0],["1995-04-19",0.7127,0.7184,0.7127,0.7184,163458.0],["1995-04-20",0.7184,0.7213,0.7155,0.7155,63971.0],["1995-04-21",0.7184,0.7184,0.7127,0.7155,142067.0],["1995-04-24",0.7184,0.7298,0.7184,0.7298,389272.0],["1995-04-25",0.7327,0.7327,0.7184,0.7213,399564.0],["1995-04-26",0.7241,0.7298,0.7213,0.7298,297050.0],["1995-04-27",0.7184,0.7184,0.707,0.7155,951083.0],["1995-04-28",0.7155,0.727,0.7127,0.7241,215926.0],["1995-05-01",0.727,0.7355,0.7241,0.7298,146305.0],["1995-05-02",0.7298,0.7327,0.727,0.7327,193930.0],["1995-05-03",0.7298,0.7384,0.7298,0.7327,185858.0],["1995-05-04",0.7355,0.7355,0.7298,0.7298,104129.0],["1995-05-05",0.7384,0.7384,0.7327,0.7384,106954.0],["1995-05-08",0.7384,0.7412,0.7327,0.7412,67401.0],["1995-05-09",0.7412,0.7412,0.7298,0.7298,180207.0],["1995-05-10",0.7298,0.7384,0.727,0.7355,401986.0],["1995-05-11",0.7355,0.7441,0.7355,0.7412,133592.0],["1995-05-12",0.7441,0.7441,0.727,0.7298,627194.0],["1995-05-15",0.7298,0.7327,0.727,0.7327,197159.0],["1995-05-16",0.7327,0.7327,0.727,0.727,146507.0],["1995-05-17",0.727,0.7298,0.7241,0.727,190499.0],["1995-05-18",0.727,0.727,0.7213,0.7241,173952.0],["1995-05-19",0.7241,0.7241,0.7184,0.7241,74868.0],["1995-05-22",0.7241,0.7241,0.7184,0.7213,75070.0],["1995-05-23",0.7213,0.727,0.7155,0.727,81729.0],["1995-05-24",0.7241,0.7327,0.7241,0.7327,297453.0],["1995-05-25",0.7327,0.7327,0.7241,0.7241,163256.0],["1995-05-26",0.727,0.727,0.7155,0.7184,540824.0],["1995-05-30",0.7213,0.7213,0.7127,0.7155,531541.0],["1995-05-31",0.7155,0.7184,0.7127,0.7155,326512.0],["1995-06-01",0.7155,0.7155,0.7127,0.7155,277273.0],["1995-06-02",0.7127,0.7155,0.7098,0.7098,766436.0],["1995-06-05",0.7098,0.7155,0.7098,0.7127,227227.0],["1995-06-06",0.7127,0.7127,0.7098,0.7098,223796.0],["1995-06-07",0.7098,0.7155,0.7098,0.7127,187472.0],["1995-06-08",0.7127,0.7213,0.7127,0.7184,186867.0],["1995-06-09",0.7184,0.7184,0.7098,0.7127,135408.0],["1995-06-12",0.7127,0.7184,0.7127,0.7184,74666.0],["1995-06-13",0.7226,0.7255,0.7226,0.7255,81931.0],["1995-06-14",0.7226,0.7255,0.7197,0.7255,155386.0],["1995-06-15",0.7255,0.7284,0.7226,0.7255,120273.0],["1995-06-16",0.7255,0.7255,0.7197,0.7255,152561.0],["1995-06-19",0.7255,0.7313,0.7226,0.7313,302296.0],["1995-06-20",0.7313,0.7313,0.7255,0.7255,531339.0],["1995-06-21",0.7284,0.7284,0.7255,0.7255,595714.0],["1995-06-22",0.7284,0.7313,0.7255,0.7255,167090.0],["1995-06-23",0.7284,0.7313,0.7255,0.7255,855430.0],["1995-06-26",0.7284,0.7343,0.7255,0.7343,206441.0],["1995-06-27",0.7343,0.7372,0.7313,0.7313,768253.0],["1995-06-28",0.7313,0.743,0.7313,0.7401,289583.0],["1995-06-29",0.7372,0.7488,0.7372,0.7459,469185.0],["1995-06-30",0.7459,0.7488,0.743,0.7488,213706.0],["1995-07-03",0.7488,0.7517,0.7459,0.7517,42782.0],["1995-07-05",0.7488,0.7517,0.7459,0.7488,93635.0],["1995-07-06",0.7488,0.7517,0.743,0.7488,153570.0],["1995-07-07",0.7488,0.7532,0.743,0.7459,702668.0],["1995-07-10",0.7488,0.7517,0.7488,0.7517,197360.0],["1995-07-11",0.7517,0.7576,0.7517,0.7517,189490.0],["1995-07-12",0.7546,0.7576,0.7517,0.7517,250434.0],["1995-07-13",0.7546,0.7546,0.743,0.7459,637083.0],["1995-07-14",0.743,0.7459,0.743,0.7459,158615.0],["1995-07-17",0.7459,0.7546,0.7459,0.7517,68208.0],["1995-07-18",0.7517,0.7517,0.7459,0.7459,365056.0],["1995-07-19",0.7459,0.7488,0.7313,0.7372,497639.0],["1995-07-20",0.7372,0.743,0.7343,0.743,214312.0],["1995-07-21",0.7401,0.743,0.7284,0.7284,880050.0],["1995-07-24",0.7313,0.7401,0.7313,0.7372,190096.0],["1995-07-25",0.7372,0.7372,0.7313,0.7343,482302.0],["1995-07-26",0.7284,0.7343,0.7197,0.7197,673003.0],["1995-07-27",0.7226,0.7284,0.7168,0.7255,337006.0],["1995-07-28",0.7255,0.7255,0.7197,0.7255,106349.0],["1995-07-31",0.7226,0.7284,0.7197,0.7255,130363.0],["1995-08-01",0.7255,0.7284,0.7197,0.7197,370101.0],["1995-08-02",0.7255,0.7313,0.7255,0.7284,171732.0],["1995-08-03",0.7255,0.7313,0.7255,0.7255,162247.0],["1995-08-04",0.7284,0.7313,0.7255,0.727,233483.0],["1995-08-07",0.7284,0.7313,0.7255,0.7284,51863.0],["1995-08-08",0.7284,0.7284,0.7255,0.7284,163862.0],["1995-08-09",0.7255,0.7284,0.7226,0.7255,49037.0],["1995-08-10",0.7255,0.7284,0.7197,0.7226,95653.0],["1995-08-11",0.7226,0.7284,0.7197,0.7226,80922.0],["1995-08-14",0.7197,0.7255,0.7197,0.7255,111192.0],["1995-08-15",0.7255,0.7255,0.7197,0.7226,141462.0],["1995-08-16",0.7226,0.7255,0.7197,0.7255,103523.0],["1995-08-17",0.7255,0.7255,0.7168,0.7168,221778.0],["1995-08-18",0.7197,0.7197,0.7139,0.7168,132583.0],["1995-08-21",0.7168,0.7168,0.708,0.7109,168503.0],["1995-08-22",0.7109,0.7139,0.708,0.7139,244582.0],["1995-08-23",0.7139,0.7255,0.7139,0.7226,195342.0],["1995-08-24",0.7226,0.7255,0.7197,0.7226,97671.0],["1995-08-25",0.7284,0.7343,0.7284,0.7313,149130.0],["1995-08-28",0.7313,0.7372,0.7313,0.7372,283125.0],["1995-08-29",0.7343,0.743,0.7343,0.7401,104331.0],["1995-08-30",0.7401,0.7459,0.7401,0.7459,825564.0],["1995-08-31",0.743,0.7517,0.7401,0.7517,229447.0],["1995-09-01",0.7459,0.7488,0.743,0.7459,182427.0],["1995-09-05",0.7459,0.7605,0.7459,0.7576,201800.0],["1995-09-06",0.7605,0.7634,0.7605,0.7634,677846.0],["1995-09-07",0.7634,0.7663,0.7576,0.7576,271421.0],["1995-09-08",0.7605,0.7605,0.7546,0.7605,177382.0],["1995-09-11",0.7605,0.7663,0.7605,0.7663,177584.0],["1995-09-12",0.7634,0.7634,0.7605,0.7605,348509.0],["1995-09-13",0.7648,0.7707,0.7648,0.7648,199782.0],["1995-09-14",0.7618,0.7618,0.7499,0.7499,153368.0],["1995-09-15",0.7529,0.7558,0.7499,0.7499,226823.0],["1995-09-18",0.7529,0.7558,0.7469,0.7558,122896.0],["1995-09-19",0.7529,0.7588,0.7529,0.7558,197159.0],["1995-09-20",0.7558,0.7677,0.7558,0.7618,613472.0],["1995-09-21",0.7648,0.7767,0.7648,0.7737,1085482.0],["1995-09-22",0.7737,0.7767,0.7707,0.7767,456472.0],["1995-09-25",0.7767,0.7826,0.7767,0.7796,593292.0],["1995-09-26",0.7826,0.7886,0.7826,0.7856,773701.0],["1995-09-27",0.7826,0.7826,0.7767,0.7796,212495.0],["1995-09-28",0.7796,0.7945,0.7767,0.7915,593696.0],["1995-09-29",0.7945,0.8034,0.7945,0.7945,504096.0],["1995-10-02",0.7945,0.7975,0.7886,0.7915,339024.0],["1995-10-03",0.7975,0.8124,0.7975,0.8094,723251.0],["1995-10-04",0.8064,0.8094,0.8034,0.8064,661097.0],["1995-10-05",0.8064,0.8183,0.8064,0.8094,561811.0],["1995-10-06",0.8094,0.8124,0.8064,0.8094,277677.0],["1995-10-09",0.8064,0.8094,0.8034,0.8034,248012.0],["1995-10-10",0.7945,0.8034,0.7886,0.8005,275659.0],["1995-10-11",0.8034,0.8034,0.7975,0.7975,487549.0],["1995-10-12",0.7975,0.7975,0.7915,0.7945,40360.0],["1995-10-13",0.7975,0.8064,0.7975,0.8034,548896.0],["1995-10-16",0.8034,0.8034,0.7975,0.8005,142067.0],["1995-10-17",0.8064,0.8064,0.8005,0.8005,106752.0],["1995-10-18",0.8005,0.8005,0.7975,0.7975,126125.0],["1995-10-19",0.7975,0.8034,0.7975,0.8034,244985.0],["1995-10-20",0.8005,0.8005,0.7826,0.7826,722040.0],["1995-10-23",0.7707,0.7707,0.7439,0.7439,622553.0],["1995-10-24",0.7439,0.7558,0.741,0.7558,1429148.0],["1995-10-25",0.7558,0.7588,0.735,0.741,1370222.0],["1995-10-26",0.738,0.7439,0.732,0.738,1597449.0],["1995-10-27",0.732,0.7469,0.7261,0.7469,817694.0],["1995-10-30",0.7439,0.7648,0.7439,0.7648,388869.0],["1995-10-31",0.8005,0.8034,0.7945,0.8005,943011.0],["1995-11-01",0.7945,0.7945,0.7767,0.7767,577955.0],["1995-11-02",0.7767,0.7886,0.7767,0.7886,790451.0],["1995-11-03",0.7856,0.7915,0.7826,0.7886,339629.0],["1995-11-06",0.7856,0.7915,0.7856,0.7915,761391.0],["1995-11-07",0.7886,0.7886,0.7826,0.7886,539815.0],["1995-11-08",0.7856,0.7886,0.7796,0.7826,540420.0],["1995-11-09",0.7856,0.7886,0.7796,0.7826,292005.0],["1995-11-10",0.7796,0.7856,0.7767,0.7767,583000.0],["1995-11-13",0.7796,0.7826,0.7737,0.7767,254470.0],["1995-11-14",0.7737,0.7767,0.7707,0.7707,98277.0],["1995-11-15",0.7737,0.7767,0.7677,0.7767,207047.0],["1995-11-16",0.7737,0.7737,0.7648,0.7677,152157.0],["1995-11-17",0.7677,0.7767,0.7677,0.7737,142673.0],["1995-11-20",0.7737,0.7826,0.7737,0.7796,473625.0],["1995-11-21",0.7796,0.7856,0.7796,0.7856,448400.0],["1995-11-22",0.7856,0.7915,0.7856,0.7856,213101.0],["1995-11-24",0.7915,0.7915,0.7886,0.7915,57311.0],["1995-11-27",0.7886,0.7915,0.7856,0.7886,109577.0],["1995-11-28",0.7886,0.7886,0.7856,0.7856,160229.0],["1995-11-29",0.7856,0.8005,0.7826,0.8005,526698.0],["1995-11-30",0.8064,0.8079,0.7975,0.7975,587843.0],["1995-12-01",0.7975,0.7975,0.7886,0.7886,580377.0],["1995-12-04",0.7915,0.8005,0.7886,0.8005,325705.0],["1995-12-05",0.8005,0.8005,0.7945,0.8005,869556.0],["1995-12-06",0.8034,0.8034,0.7975,0.8005,451628.0],["1995-12-07",0.7975,0.8005,0.7945,0.7975,133390.0],["1995-12-08",0.7975,0.8005,0.7945,0.7975,429834.0],["1995-12-11",0.7945,0.8034,0.7915,0.7975,237115.0],["1995-12-12",0.7975,0.8034,0.7975,0.8005,159422.0],["1995-12-13",0.8109,0.814,0.8079,0.814,349114.0],["1995-12-14",0.814,0.817,0.8079,0.8079,147718.0],["1995-12-15",0.8048,0.8079,0.7957,0.8048,780159.0],["1995-12-18",0.7957,0.7957,0.7836,0.7897,531541.0],["1995-12-19",0.7897,0.8018,0.7897,0.8018,231465.0],["1995-12-20",0.8018,0.8048,0.7988,0.8018,375348.0],["1995-12-21",0.8413,0.8504,0.8382,0.8474,1717520.0],["1995-12-22",0.8474,0.8504,0.8413,0.8413,718610.0],["1995-12-26",0.8413,0.8443,0.8352,0.8382,92828.0],["1995-12-27",0.8382,0.8443,0.8382,0.8382,468781.0],["1995-12-28",0.8382,0.8413,0.8352,0.8382,512774.0],["1995-12-29",0.8413,0.8413,0.8382,0.8382,52872.0],["1996-01-02",0.8413,0.8534,0.8413,0.8534,265367.0],["1996-01-03",0.8595,0.8656,0.8565,0.8565,285143.0],["1996-01-04",0.8565,0.8625,0.8534,0.8565,1306050.0],["1996-01-05",0.8534,0.8656,0.8534,0.8595,985793.0],["1996-01-08",0.8717,0.8717,0.8625,0.8656,83747.0],["1996-01-09",0.8625,0.8625,0.8534,0.8565,534165.0],["1996-01-10",0.8534,0.8565,0.8474,0.8534,271421.0],["1996-01-11",0.8565,0.8595,0.8534,0.8565,238528.0],["1996-01-12",0.8565,0.8595,0.8565,0.8595,180006.0],["1996-01-15",0.8565,0.8595,0.8504,0.8504,58926.0],["1996-01-16",0.8534,0.8534,0.8504,0.8534,92424.0],["1996-01-17",0.8504,0.8534,0.8504,0.8504,429834.0],["1996-01-18",0.8534,0.8595,0.8534,0.8595,126327.0],["1996-01-19",0.8595,0.8686,0.8595,0.8656,134802.0],["1996-01-22",0.8656,0.8686,0.8625,0.8686,66594.0],["1996-01-23",0.8686,0.8686,0.8565,0.8565,207450.0],["1996-01-24",0.8656,0.8808,0.8656,0.8656,204625.0],["1996-01-25",0.8656,0.8656,0.8504,0.8504,216330.0],["1996-01-26",0.8474,0.8565,0.8474,0.8565,224200.0],["1996-01-29",0.8595,0.8717,0.8595,0.8717,158817.0],["1996-01-30",0.8686,0.8808,0.8686,0.8747,164871.0],["1996-01-31",0.8747,0.8808,0.8747,0.8777,200791.0],["1996-02-01",0.8777,0.8808,0.8717,0.8808,119466.0],["1996-02-02",0.8808,0.8868,0.8747,0.8777,566654.0],["1996-02-05",0.8717,0.8717,0.8656,0.8686,161844.0],["1996-02-06",0.8747,0.8777,0.8717,0.8747,432861.0],["1996-02-07",0.8777,0.8929,0.8777,0.8899,404407.0],["1996-02-08",0.8899,0.896,0.8868,0.8868,315615.0],["1996-02-09",0.8868,0.8929,0.8838,0.8929,190096.0],["1996-02-12",0.8899,0.896,0.8868,0.8929,198571.0],["1996-02-13",0.8868,0.8929,0.8868,0.8868,228236.0],["1996-02-14",0.8868,0.8868,0.8777,0.8777,235501.0],["1996-02-15",0.8747,0.8777,0.8717,0.8717,207652.0],["1996-02-16",0.8747,0.8747,0.8656,0.8686,254873.0],["1996-02-20",0.8504,0.8534,0.8443,0.8474,460306.0],["1996-02-21",0.8474,0.8474,0.8413,0.8443,277475.0],["1996-02-22",0.8443,0.8504,0.8382,0.8504,462122.0],["1996-02-23",0.8504,0.8534,0.8352,0.8413,211486.0],["1996-02-26",0.8413,0.8443,0.8382,0.8443,231868.0],["1996-02-27",0.8474,0.8474,0.8413,0.8413,225612.0],["1996-02-28",0.8443,0.8474,0.8382,0.8413,152964.0],["1996-02-29",0.8413,0.8504,0.8413,0.8443,370707.0],["1996-03-01",0.8474,0.8534,0.8443,0.8534,449409.0],["1996-03-04",0.8504,0.8534,0.8474,0.8534,73052.0],["1996-03-05",0.8534,0.8595,0.8474,0.8595,93232.0],["1996-03-06",0.8565,0.8625,0.8565,0.8625,353957.0],["1996-03-07",0.8595,0.8656,0.8565,0.8625,1165193.0],["1996-03-08",0.8565,0.8656,0.8534,0.8534,474835.0],["1996-03-11",0.8534,0.8595,0.8504,0.8595,245792.0],["1996-03-12",0.8595,0.8595,0.8534,0.8565,857246.0],["1996-03-13",0.8609,0.8671,0.8609,0.864,341042.0],["1996-03-14",0.864,0.8671,0.864,0.864,418937.0],["1996-03-15",0.8671,0.8702,0.8609,0.8702,375953.0],["1996-03-18",0.8733,0.8764,0.8702,0.8733,128143.0],["1996-03-19",0.8733,0.8764,0.8702,0.8733,210276.0],["1996-03-20",0.8826,0.8857,0.8795,0.8795,621948.0],["1996-03-21",0.8826,0.8826,0.8764,0.8826,296242.0],["1996-03-22",0.8826,0.8857,0.8795,0.8795,444969.0],["1996-03-25",0.8826,0.8857,0.8795,0.8826,438310.0],["1996-03-26",0.8826,0.8826,0.8795,0.8795,266981.0],["1996-03-27",0.8826,0.8826,0.8764,0.8795,148121.0],["1996-03-28",0.8764,0.8764,0.8702,0.8733,240949.0],["1996-03-29",0.8702,0.8795,0.8702,0.8764,138435.0],["1996-04-01",0.8764,0.895,0.8764,0.895,196553.0],["1996-04-02",0.8981,0.9105,0.8981,0.9074,968640.0],["1996-04-03",0.9074,0.9136,0.9043,0.9074,1109093.0],["1996-04-04",0.9074,0.9136,0.9074,0.9136,196553.0],["1996-04-08",0.8981,0.9012,0.895,0.9012,500666.0],["1996-04-09",0.9043,0.9074,0.8981,0.9012,236308.0],["1996-04-10",0.9012,0.9043,0.8981,0.8981,120878.0],["1996-04-11",0.9012,0.9043,0.895,0.9043,349921.0],["1996-04-12",0.9043,0.9074,0.9012,0.9043,116439.0],["1996-04-15",0.9074,0.9167,0.9043,0.9167,397546.0],["1996-04-16",0.9167,0.926,0.9167,0.9229,780764.0],["1996-04-17",0.9167,0.9229,0.9167,0.9198,170117.0],["1996-04-18",0.9198,0.9198,0.9167,0.9167,114622.0],["1996-04-19",0.9198,0.9353,0.9167,0.9322,526496.0],["1996-04-22",0.9322,0.9445,0.9322,0.9415,315413.0],["1996-04-23",0.9476,0.9693,0.9476,0.9662,535577.0],["1996-04-24",0.9693,0.991,0.9662,0.9817,1288493.0],["1996-04-25",0.9817,0.9817,0.9631,0.9631,571094.0],["1996-04-26",0.9662,0.9724,0.9569,0.9724,209468.0],["1996-04-29",0.9662,0.9755,0.9662,0.9755,394923.0],["1996-04-30",0.9724,0.9755,0.9724,0.9755,215522.0],["1996-05-01",0.9724,0.9755,0.9724,0.9724,82536.0],["1996-05-02",0.9693,0.9724,0.9662,0.9693,275053.0],["1996-05-03",0.9693,0.9724,0.9662,0.9724,339629.0],["1996-05-06",0.9724,0.9786,0.9724,0.9755,105138.0],["1996-05-07",0.9724,0.9941,0.9724,0.9879,575130.0],["1996-05-08",0.9817,0.9879,0.9755,0.9848,498244.0],["1996-05-09",0.9817,0.991,0.9786,0.991,373734.0],["1996-05-10",0.991,0.9941,0.9879,0.991,373734.0],["1996-05-13",0.9879,0.9879,0.9817,0.9879,82940.0],["1996-05-14",0.991,0.9941,0.9817,0.9817,240344.0],["1996-05-15",0.9817,0.9879,0.9817,0.9848,621948.0],["1996-05-16",0.9817,0.9879,0.9786,0.9848,211285.0],["1996-05-17",0.9848,0.991,0.9848,0.9879,148121.0],["1996-05-20",0.9879,0.9941,0.9879,0.9941,247205.0],["1996-05-21",0.9941,0.9972,0.991,0.991,295637.0],["1996-05-22",0.991,0.991,0.9879,0.991,122089.0],["1996-05-23",0.9879,0.991,0.9879,0.991,178997.0],["1996-05-24",0.9879,0.9941,0.9879,0.991,87985.0],["1996-05-28",0.991,0.991,0.9879,0.9879,183436.0],["1996-05-29",0.9879,0.991,0.9879,0.9879,259717.0],["1996-05-30",0.9879,0.9941,0.9848,0.9879,154175.0],["1996-05-31",0.9879,0.9879,0.9848,0.9848,75271.0],["1996-06-03",0.9879,0.9879,0.9817,0.9848,116842.0],["1996-06-04",0.9848,0.9879,0.9817,0.9817,64576.0],["1996-06-05",0.9879,0.9941,0.9848,0.991,197159.0],["1996-06-06",0.991,1.0003,0.991,0.9972,212495.0],["1996-06-07",0.991,0.991,0.9879,0.991,111595.0],["1996-06-10",0.991,0.9941,0.9848,0.9879,1792186.0],["1996-06-11",0.991,0.9972,0.991,0.9941,258102.0],["1996-06-12",1.0018,1.0049,0.9986,0.9986,132986.0],["1996-06-13",0.9986,0.9986,0.9734,0.9797,225814.0],["1996-06-14",0.9766,0.9766,0.9703,0.9734,261936.0],["1996-06-17",0.9734,0.9797,0.9703,0.9797,233684.0],["1996-06-18",0.9797,0.9892,0.9797,0.986,610647.0],["1996-06-19",0.9829,0.9923,0.9829,0.9923,608225.0],["1996-06-20",0.9923,0.9955,0.986,0.9892,350527.0],["1996-06-21",0.9829,0.9892,0.9829,0.9892,401178.0],["1996-06-24",0.9892,1.0049,0.9892,1.0018,456472.0],["1996-06-25",0.9986,1.0049,0.9986,1.0018,176777.0],["1996-06-26",1.0018,1.0018,0.9986,0.9986,41974.0],["1996-06-27",0.9923,0.9923,0.986,0.9923,371917.0],["1996-06-28",0.9892,0.9955,0.9892,0.9955,165072.0],["1996-07-01",0.986,0.9986,0.986,0.9923,170117.0],["1996-07-02",0.9986,1.0018,0.9955,1.0018,166889.0],["1996-07-03",0.9986,1.0144,0.9986,1.0112,276062.0],["1996-07-05",1.0018,1.0049,0.9986,0.9986,87783.0],["1996-07-08",0.9986,1.0081,0.9986,1.0049,331557.0],["1996-07-09",1.0112,1.0333,1.0112,1.0301,843726.0],["1996-07-10",1.0301,1.0364,1.027,1.0364,365863.0],["1996-07-11",1.0333,1.0427,1.027,1.0364,354966.0],["1996-07-12",1.0364,1.0364,1.0238,1.0238,181620.0],["1996-07-15",1.027,1.027,1.0144,1.0144,134601.0],["1996-07-16",1.0175,1.0175,0.9797,1.0112,264560.0],["1996-07-17",1.0144,1.0175,1.0081,1.0081,198571.0],["1996-07-18",1.0081,1.0238,1.0081,1.0238,272632.0],["1996-07-19",1.0238,1.0238,1.0144,1.0144,236308.0],["1996-07-22",1.0144,1.0144,1.0049,1.0081,266780.0],["1996-07-23",1.0049,1.0081,0.9829,0.9829,704080.0],["1996-07-24",0.9703,0.9766,0.964,0.9703,430843.0],["1996-07-25",0.9734,0.9797,0.9734,0.9797,535375.0],["1996-07-26",0.9829,0.9923,0.9797,0.9892,154175.0],["1996-07-29",0.9829,0.9892,0.9829,0.9892,569681.0],["1996-07-30",0.9955,1.0018,0.9955,1.0018,475643.0],["1996-07-31",1.0018,1.0081,1.0018,1.0049,223393.0],["1996-08-01",1.0049,1.0112,1.0018,1.0049,224200.0],["1996-08-02",1.0081,1.0207,1.0049,1.0175,365662.0],["1996-08-05",1.0144,1.0144,1.0112,1.0112,97268.0],["1996-08-06",1.0112,1.0112,1.0049,1.0112,87581.0],["1996-08-07",1.0144,1.0144,1.0081,1.0112,100496.0],["1996-08-08",1.0112,1.0144,1.0081,1.0144,62558.0],["1996-08-09",1.0144,1.0207,1.0112,1.0175,55293.0],["1996-08-12",1.0207,1.0207,1.0144,1.0144,63971.0],["1996-08-13",1.0144,1.0144,1.0081,1.0112,139242.0],["1996-08-14",1.0112,1.0112,1.0081,1.0112,68007.0],["1996-08-15",1.0081,1.0112,1.0081,1.0112,59531.0],["1996-08-16",1.0144,1.0207,1.0112,1.0207,113210.0],["1996-08-19",1.0175,1.0238,1.0175,1.0207,171530.0],["1996-08-20",1.0207,1.027,1.0175,1.0238,880050.0],["1996-08-21",1.0238,1.0238,1.0207,1.0238,472414.0],["1996-08-22",1.0238,1.0238,1.0207,1.0238,135408.0],["1996-08-23",1.0207,1.0238,1.0175,1.0207,108367.0],["1996-08-26",1.0144,1.0144,1.0112,1.0112,149332.0],["1996-08-27",1.0112,1.0144,1.0018,1.0018,256891.0],["1996-08-28",1.0049,1.0049,0.9986,1.0018,85563.0],["1996-08-29",1.0018,1.0018,0.9923,0.9955,171934.0],["1996-08-30",0.9955,0.9955,0.9923,0.9923,40562.0],["1996-09-03",0.9923,0.9955,0.9892,0.9892,354563.0],["1996-09-04",0.9955,1.0018,0.9923,1.0018,253057.0],["1996-09-05",0.9955,1.0018,0.9955,0.9955,177382.0],["1996-09-06",0.9986,1.0018,0.9955,1.0018,101102.0],["1996-09-09",0.9986,1.0049,0.9986,1.0018,143480.0],["1996-09-10",1.0049,1.0144,1.0018,1.0112,540420.0],["1996-09-11",1.0158,1.0191,1.0158,1.0158,133995.0],["1996-09-12",1.0191,1.0287,1.0191,1.0255,289583.0],["1996-09-13",1.0319,1.0319,1.0287,1.0319,328934.0],["1996-09-16",1.0319,1.0447,1.0255,1.0383,645760.0],["1996-09-17",1.0415,1.0543,1.0415,1.0479,623764.0],["1996-09-18",1.0447,1.0479,1.0415,1.0447,201396.0],["1996-09-19",1.0447,1.0607,1.0447,1.0543,521048.0],["1996-09-20",1.0575,1.0639,1.0575,1.0639,219558.0],["1996-09-23",1.0575,1.0607,1.0575,1.0607,174153.0],["1996-09-24",1.0607,1.0639,1.0543,1.0607,419340.0],["1996-09-25",1.0607,1.0671,1.0543,1.0671,1193243.0],["1996-09-26",1.0671,1.0863,1.0671,1.0863,889534.0],["1996-09-27",1.0863,1.0928,1.0863,1.0928,210074.0],["1996-09-30",1.0928,1.0992,1.0896,1.096,209872.0],["1996-10-01",1.096,1.0992,1.0928,1.0992,314808.0],["1996-10-02",1.1024,1.1216,1.1024,1.1184,329136.0],["1996-10-03",1.1184,1.1312,1.1152,1.1248,288372.0],["1996-10-04",1.1312,1.1408,1.1312,1.1376,391694.0],["1996-10-07",1.1376,1.1376,1.1344,1.1376,154781.0],["1996-10-08",1.1376,1.1376,1.1216,1.1216,319046.0],["1996-10-09",1.1248,1.128,1.1152,1.1152,1089115.0],["1996-10-10",1.1152,1.1152,1.0992,1.1024,930096.0],["1996-10-11",1.1088,1.1376,1.1088,1.1344,1115954.0],["1996-10-14",1.1344,1.144,1.1312,1.1408,269807.0],["1996-10-15",1.1408,1.144,1.1344,1.144,167898.0],["1996-10-16",1.144,1.144,1.1248,1.1312,408645.0],["1996-10-17",1.1312,1.1312,1.1248,1.128,105138.0],["1996-10-18",1.1248,1.1312,1.1152,1.128,328329.0],["1996-10-21",1.1216,1.1248,1.1152,1.1184,203414.0],["1996-10-22",1.1216,1.1312,1.1216,1.128,251241.0],["1996-10-23",1.1312,1.1761,1.1312,1.1761,1173871.0],["1996-10-24",1.1761,1.1761,1.1633,1.1633,2548532.0],["1996-10-25",1.1633,1.1633,1.1568,1.1633,250434.0],["1996-10-28",1.1633,1.1729,1.1633,1.1665,290390.0],["1996-10-29",1.1697,1.1729,1.1633,1.1729,360617.0],["1996-10-30",1.1729,1.1793,1.1729,1.1729,200186.0],["1996-10-31",1.1729,1.1857,1.1729,1.1793,434274.0],["1996-11-01",1.1793,1.1793,1.1665,1.1697,417121.0],["1996-11-04",1.1665,1.1761,1.1633,1.1729,518828.0],["1996-11-05",1.1761,1.2049,1.1761,1.1985,847964.0],["1996-11-06",1.2049,1.2338,1.2049,1.2306,318440.0],["1996-11-07",1.2274,1.2498,1.2274,1.2402,415910.0],["1996-11-08",1.2402,1.2466,1.2338,1.2338,188481.0],["1996-11-11",1.2338,1.2338,1.2241,1.2241,142269.0],["1996-11-12",1.2241,1.2338,1.2209,1.2306,271825.0],["1996-11-13",1.2241,1.2241,1.1985,1.2049,478468.0],["1996-11-14",1.2049,1.2145,1.1985,1.2017,259313.0],["1996-11-15",1.2017,1.2113,1.1985,1.2113,293821.0],["1996-11-18",1.2113,1.2209,1.2081,1.2177,213706.0],["1996-11-19",1.2177,1.2306,1.2177,1.2306,81124.0],["1996-11-20",1.2306,1.2498,1.2306,1.2434,425394.0],["1996-11-21",1.2434,1.2498,1.2306,1.2338,161440.0],["1996-11-22",1.2338,1.2402,1.2306,1.237,48028.0],["1996-11-25",1.237,1.2594,1.237,1.2594,684102.0],["1996-11-26",1.2594,1.2786,1.2594,1.2722,467369.0],["1996-11-27",1.2786,1.2786,1.269,1.2722,321064.0],["1996-11-29",1.2946,1.2979,1.285,1.285,195948.0],["1996-12-02",1.285,1.2946,1.2818,1.2914,395932.0],["1996-12-03",1.2914,1.3011,1.2754,1.2754,288978.0],["1996-12-04",1.2754,1.2754,1.2466,1.2626,587036.0],["1996-12-05",1.2562,1.2562,1.2113,1.2177,1121403.0],["1996-12-06",1.1793,1.2049,1.1697,1.2017,874198.0],["1996-12-09",1.2177,1.2498,1.2145,1.2466,366671.0],["1996-12-10",1.2498,1.2594,1.237,1.237,654639.0],["1996-12-11",1.2091,1.2351,1.2091,1.2189,446180.0],["1996-12-12",1.2286,1.2319,1.1961,1.1994,474432.0],["1996-12-13",1.2026,1.2059,1.1929,1.1929,212495.0],["1996-12-16",1.1994,1.2059,1.1864,1.1864,176171.0],["1996-12-17",1.1799,1.1896,1.1734,1.1864,400977.0],["1996-12-18",1.1896,1.2059,1.1896,1.2059,347298.0],["1996-12-19",1.2221,1.2319,1.2221,1.2319,342858.0],["1996-12-20",1.2319,1.2579,1.2319,1.2481,236711.0],["1996-12-23",1.2481,1.2579,1.2416,1.2546,227630.0],["1996-12-24",1.2514,1.2546,1.2481,1.2481,51055.0],["1996-12-26",1.2481,1.2514,1.2351,1.2351,110183.0],["1996-12-27",1.2384,1.2416,1.2351,1.2416,248012.0],["1996-12-30",1.2416,1.2579,1.2416,1.2514,198571.0],["1996-12-31",1.2514,1.2579,1.2384,1.2416,160835.0],["1997-01-02",1.2384,1.2416,1.2221,1.2286,168099.0],["1997-01-03",1.2351,1.2449,1.2319,1.2384,135408.0],["1997-01-06",1.2319,1.2481,1.2319,1.2481,294426.0],["1997-01-07",1.2481,1.2546,1.2449,1.2481,341042.0],["1997-01-08",1.2579,1.2644,1.2579,1.2611,395528.0],["1997-01-09",1.2611,1.2709,1.2611,1.2676,240344.0],["1997-01-10",1.2579,1.2644,1.2546,1.2644,141664.0],["1997-01-13",1.2644,1.2774,1.2644,1.2774,222182.0],["1997-01-14",1.2839,1.3132,1.2839,1.3067,860879.0],["1997-01-15",1.3099,1.3294,1.3099,1.3262,638495.0],["1997-01-16",1.3294,1.3554,1.3294,1.3359,737983.0],["1997-01-17",1.3392,1.3457,1.3359,1.3359,97873.0],["1997-01-20",1.3359,1.3392,1.3262,1.3294,277879.0],["1997-01-21",1.3229,1.3262,1.3099,1.3099,262945.0],["1997-01-22",1.3099,1.3164,1.2969,1.3067,373128.0],["1997-01-23",1.3067,1.3132,1.2806,1.2806,472817.0],["1997-01-24",1.2741,1.2806,1.2644,1.2709,350728.0],["1997-01-27",1.2709,1.2741,1.2611,1.2709,268394.0],["1997-01-28",1.2839,1.3164,1.2839,1.2904,532954.0],["1997-01-29",1.2937,1.3002,1.2904,1.2937,208863.0],["1997-01-30",1.2969,1.3002,1.2839,1.2904,984582.0],["1997-01-31",1.3002,1.3132,1.3002,1.3067,343060.0],["1997-02-03",1.3294,1.3489,1.3294,1.3457,746256.0],["1997-02-04",1.3457,1.3684,1.3457,1.3619,542237.0],["1997-02-05",1.3652,1.3652,1.3392,1.3424,671792.0],["1997-02-06",1.3424,1.3457,1.3294,1.3294,152964.0],["1997-02-07",1.3457,1.3457,1.3359,1.3359,147718.0],["1997-02-10",1.3359,1.3424,1.3229,1.3229,213101.0],["1997-02-11",1.3294,1.3489,1.3294,1.3489,206038.0],["1997-02-12",1.3457,1.3652,1.3457,1.3619,166889.0],["1997-02-13",1.3684,1.3782,1.3684,1.3749,211285.0],["1997-02-14",1.3749,1.3782,1.3717,1.3717,133188.0],["1997-02-18",1.3684,1.3717,1.3587,1.3652,127134.0],["1997-02-19",1.3619,1.3652,1.3587,1.3587,146910.0],["1997-02-20",1.3522,1.3554,1.3359,1.3392,193930.0],["1997-02-21",1.3359,1.3392,1.3327,1.3359,96662.0],["1997-02-24",1.3294,1.3359,1.3294,1.3359,122896.0],["1997-02-25",1.3359,1.3424,1.3359,1.3359,74061.0],["1997-02-26",1.3327,1.3327,1.3132,1.3164,282924.0],["1997-02-27",1.2611,1.2872,1.2546,1.2709,1490091.0],["1997-02-28",1.2676,1.2676,1.2579,1.2611,674617.0],["1997-03-03",1.2644,1.2676,1.2546,1.2676,486136.0],["1997-03-04",1.2741,1.2872,1.2709,1.2741,285143.0],["1997-03-05",1.2806,1.2969,1.2774,1.2969,537393.0],["1997-03-06",1.3002,1.3034,1.2839,1.2839,997699.0],["1997-03-07",1.2806,1.2937,1.2806,1.2872,250030.0],["1997-03-10",1.2904,1.3132,1.2904,1.3132,312992.0],["1997-03-11",1.3132,1.3229,1.3099,1.3164,452839.0],["1997-03-12",1.3211,1.3244,1.3146,1.3146,122493.0],["1997-03-13",1.308,1.308,1.275,1.275,238931.0],["1997-03-14",1.275,1.2849,1.2717,1.2783,354361.0],["1997-03-17",1.2717,1.2717,1.2585,1.2651,141462.0],["1997-03-18",1.2651,1.2651,1.2487,1.2487,273035.0],["1997-03-19",1.2454,1.252,1.2289,1.2289,281511.0],["1997-03-20",1.2322,1.2322,1.2157,1.219,228438.0],["1997-03-21",1.2223,1.2289,1.2091,1.2256,320458.0],["1997-03-24",1.2256,1.2487,1.2256,1.2487,337208.0],["1997-03-25",1.2487,1.2684,1.2487,1.2618,321266.0],["1997-03-26",1.2618,1.275,1.2618,1.2717,361827.0],["1997-03-27",1.2717,1.275,1.2421,1.2454,694394.0],["1997-03-31",1.2421,1.2421,1.2091,1.2124,413085.0],["1997-04-01",1.2091,1.2157,1.2058,1.2157,426605.0],["1997-04-02",1.219,1.2223,1.1927,1.2025,204625.0],["1997-04-03",1.2091,1.2157,1.1828,1.1927,473625.0],["1997-04-04",1.1894,1.1927,1.1762,1.1894,588449.0],["1997-04-07",1.196,1.2124,1.196,1.2091,462727.0],["1997-04-08",1.2058,1.2058,1.196,1.2025,184042.0],["1997-04-09",1.2091,1.2124,1.196,1.196,288574.0],["1997-04-10",1.196,1.196,1.1894,1.1894,187674.0],["1997-04-11",1.1861,1.1861,1.1696,1.1696,146910.0],["1997-04-14",1.1729,1.1729,1.1597,1.163,119869.0],["1997-04-15",1.1696,1.1992,1.1696,1.1992,515397.0],["1997-04-16",1.1992,1.2157,1.1927,1.2091,297857.0],["1997-04-17",1.2091,1.2124,1.1861,1.1894,415304.0],["1997-04-18",1.196,1.196,1.1861,1.1861,206240.0],["1997-04-21",1.1861,1.1927,1.1861,1.1861,150946.0],["1997-04-22",1.1894,1.2091,1.1861,1.2091,326311.0],["1997-04-23",1.2124,1.2256,1.2124,1.2157,482302.0],["1997-04-24",1.2223,1.2256,1.196,1.196,590669.0],["1997-04-25",1.196,1.196,1.1828,1.1861,181822.0],["1997-04-28",1.1894,1.1992,1.1894,1.196,367074.0],["1997-04-29",1.2091,1.2157,1.1992,1.2157,155386.0],["1997-04-30",1.2091,1.2322,1.2091,1.2322,313395.0],["1997-05-01",1.2355,1.2618,1.2322,1.2487,518424.0],["1997-05-02",1.3244,1.3343,1.3179,1.3343,987004.0],["1997-05-05",1.3343,1.3343,1.3146,1.331,326916.0],["1997-05-06",1.3277,1.3343,1.3211,1.3277,346491.0],["1997-05-07",1.3211,1.3211,1.3014,1.3047,447391.0],["1997-05-08",1.2981,1.3047,1.2948,1.2948,313194.0],["1997-05-09",1.2981,1.3014,1.2882,1.2882,177786.0],["1997-05-12",1.2882,1.3179,1.2882,1.3146,393510.0],["1997-05-13",1.3146,1.3179,1.3014,1.3047,386851.0],["1997-05-14",1.3146,1.3277,1.3146,1.3211,348105.0],["1997-05-15",1.3244,1.3442,1.3244,1.3409,179400.0],["1997-05-16",1.3475,1.3508,1.3343,1.3442,438108.0],["1997-05-19",1.3442,1.3442,1.3409,1.3442,16951.0],["1997-05-20",1.3442,1.3508,1.3409,1.3475,259111.0],["1997-05-21",1.3508,1.387,1.3442,1.387,335795.0],["1997-05-22",1.3837,1.4101,1.3837,1.4035,405618.0],["1997-05-23",1.4101,1.4628,1.4101,1.4562,442144.0],["1997-05-27",1.4628,1.4628,1.4299,1.4365,219256.0],["1997-05-28",1.4365,1.4365,1.4167,1.4233,125721.0],["1997-05-29",1.4299,1.4299,1.3969,1.4035,116035.0],["1997-05-30",1.3837,1.3969,1.3706,1.3969,380696.0],["1997-06-02",1.4035,1.4299,1.3903,1.4299,334887.0],["1997-06-03",1.4233,1.4628,1.4233,1.4496,262441.0],["1997-06-04",1.4628,1.4826,1.4496,1.4562,501473.0],["1997-06-05",1.4562,1.476,1.4496,1.4628,210982.0],["1997-06-06",1.4562,1.476,1.4562,1.476,125419.0],["1997-06-09",1.4694,1.4892,1.4694,1.476,268798.0],["1997-06-10",1.4826,1.4958,1.4826,1.4892,149836.0],["1997-06-11",1.5006,1.5073,1.4873,1.494,89095.0],["1997-06-12",1.5006,1.534,1.5006,1.534,257093.0],["1997-06-13",1.5407,1.5607,1.5407,1.554,263349.0],["1997-06-16",1.5607,1.5607,1.534,1.5407,116741.0],["1997-06-17",1.5273,1.5407,1.5073,1.5407,167090.0],["1997-06-18",1.5207,1.5273,1.514,1.5207,239032.0],["1997-06-19",1.5207,1.5473,1.5207,1.534,221475.0],["1997-06-20",1.5273,1.5407,1.5273,1.534,148626.0],["1997-06-23",1.534,1.534,1.494,1.494,92727.0],["1997-06-24",1.5073,1.5207,1.5073,1.5207,113613.0],["1997-06-25",1.5207,1.5373,1.5207,1.5307,299471.0],["1997-06-26",1.5373,1.554,1.5207,1.5207,187069.0],["1997-06-27",1.5207,1.5207,1.504,1.504,126932.0],["1997-06-30",1.5073,1.5073,1.4806,1.494,187674.0],["1997-07-01",1.474,1.5073,1.474,1.5073,162348.0],["1997-07-02",1.5107,1.5507,1.5073,1.5507,311983.0],["1997-07-03",1.5673,1.594,1.5673,1.5907,250837.0],["1997-07-07",1.6207,1.6307,1.5974,1.6007,197966.0],["1997-07-08",1.594,1.6074,1.584,1.604,237720.0],["1997-07-09",1.604,1.654,1.604,1.6274,668160.0],["1997-07-10",1.624,1.6407,1.624,1.6374,149130.0],["1997-07-11",1.6407,1.644,1.6274,1.6307,144287.0],["1997-07-14",1.6274,1.6374,1.6274,1.6307,394014.0],["1997-07-15",1.6307,1.654,1.624,1.6507,421762.0],["1997-07-16",1.664,1.7174,1.664,1.7107,440126.0],["1997-07-17",1.7074,1.7074,1.654,1.6574,581789.0],["1997-07-18",1.6274,1.6474,1.6274,1.6374,250333.0],["1997-07-21",1.634,1.634,1.594,1.5974,315010.0],["1997-07-22",1.5974,1.6274,1.5974,1.6107,353251.0],["1997-07-23",1.6474,1.6574,1.6207,1.6307,196553.0],["1997-07-24",1.6207,1.6274,1.6074,1.614,176171.0],["1997-07-25",1.6107,1.6107,1.5974,1.6007,145599.0],["1997-07-28",1.604,1.604,1.584,1.5907,111293.0],["1997-07-29",1.584,1.604,1.5807,1.6007,274044.0],["1997-07-30",1.604,1.6107,1.6007,1.6007,217238.0],["1997-07-31",1.604,1.634,1.604,1.624,101203.0],["1997-08-01",1.6107,1.6174,1.594,1.614,184344.0],["1997-08-04",1.6107,1.644,1.6074,1.6407,68309.0],["1997-08-05",1.644,1.644,1.614,1.634,109678.0],["1997-08-06",1.634,1.6507,1.634,1.6407,159422.0],["1997-08-07",1.6407,1.6574,1.6407,1.6407,197562.0],["1997-08-08",1.6274,1.6274,1.5873,1.6007,93635.0],["1997-08-11",1.594,1.5974,1.5607,1.574,149332.0],["1997-08-12",1.584,1.5907,1.5507,1.554,110183.0],["1997-08-13",1.5607,1.574,1.5073,1.5373,171833.0],["1997-08-14",1.5473,1.5473,1.524,1.5407,77895.0],["1997-08-15",1.5407,1.5407,1.5207,1.524,127638.0],["1997-08-18",1.5273,1.5273,1.4806,1.514,106752.0],["1997-08-19",1.5173,1.5673,1.5173,1.5473,210679.0],["1997-08-20",1.544,1.5773,1.5407,1.5673,141865.0],["1997-08-21",1.5673,1.5807,1.524,1.524,102313.0],["1997-08-22",1.494,1.5273,1.494,1.524,160835.0],["1997-08-25",1.5307,1.5507,1.5273,1.5273,98075.0],["1997-08-26",1.5173,1.5307,1.504,1.5073,124914.0],["1997-08-27",1.5073,1.514,1.4873,1.514,215321.0],["1997-08-28",1.5073,1.5273,1.4906,1.5107,283529.0],["1997-08-29",1.5073,1.5207,1.5006,1.5107,151451.0],["1997-09-02",1.514,1.5407,1.514,1.5373,84251.0],["1997-09-03",1.544,1.5473,1.5273,1.5273,100295.0],["1997-09-04",1.5307,1.5373,1.5207,1.5273,202002.0],["1997-09-05",1.5307,1.554,1.5273,1.5407,332062.0],["1997-09-08",1.5407,1.5573,1.5407,1.5473,215018.0],["1997-09-09",1.5507,1.5873,1.5473,1.574,186060.0],["1997-09-10",1.574,1.5807,1.5573,1.5573,654336.0],["1997-09-11",1.5622,1.5622,1.5453,1.5554,165274.0],["1997-09-12",1.5656,1.5656,1.542,1.5554,223594.0],["1997-09-15",1.5622,1.5757,1.5622,1.5723,65484.0],["1997-09-16",1.5824,1.6331,1.5824,1.6297,338923.0],["1997-09-17",1.6398,1.6432,1.6229,1.6263,345784.0],["1997-09-18",1.6229,1.6364,1.6196,1.6297,358397.0],["1997-09-19",1.6229,1.66,1.6229,1.6499,272228.0],["1997-09-22",1.6499,1.6567,1.6398,1.6499,81729.0],["1997-09-23",1.6465,1.6499,1.6331,1.6398,118053.0],["1997-09-24",1.6398,1.6668,1.6331,1.6398,450418.0],["1997-09-25",1.6128,1.6533,1.6128,1.6297,209771.0],["1997-09-26",1.6297,1.6331,1.6128,1.6263,170925.0],["1997-09-29",1.6196,1.6297,1.6128,1.6263,133894.0],["1997-09-30",1.6297,1.6331,1.6094,1.6128,270816.0],["1997-10-01",1.6196,1.6297,1.6196,1.6263,279897.0],["1997-10-02",1.6263,1.6364,1.6229,1.6331,277273.0],["1997-10-03",1.6432,1.6634,1.6196,1.6263,242362.0],["1997-10-06",1.6331,1.6972,1.6331,1.6938,472212.0],["1997-10-07",1.6938,1.7444,1.6938,1.741,388263.0],["1997-10-08",1.7444,1.7545,1.7107,1.7242,359608.0],["1997-10-09",1.7039,1.7039,1.687,1.6938,213202.0],["1997-10-10",1.6803,1.687,1.6634,1.6668,79610.0],["1997-10-13",1.6735,1.6904,1.6634,1.6634,63163.0],["1997-10-14",1.6668,1.6938,1.6668,1.6938,193123.0],["1997-10-15",1.6837,1.7005,1.6837,1.6837,95149.0],["1997-10-16",1.687,1.7005,1.6533,1.6634,204322.0],["1997-10-17",1.66,1.66,1.6331,1.6398,104431.0],["1997-10-20",1.6364,1.6668,1.6364,1.6668,175869.0],["1997-10-21",1.6634,1.6634,1.6128,1.6128,598337.0],["1997-10-22",1.6128,1.6128,1.5757,1.5959,439117.0],["1997-10-23",1.5791,1.5791,1.5588,1.5689,345482.0],["1997-10-24",1.5791,1.5993,1.5723,1.5824,180510.0],["1997-10-27",1.5656,1.5689,1.4778,1.4812,207148.0],["1997-10-28",1.4374,1.5183,1.4239,1.5183,328329.0],["1997-10-29",1.5386,1.5588,1.5217,1.5251,380090.0],["1997-10-30",1.5048,1.515,1.488,1.4913,366065.0],["1997-10-31",1.5183,1.5183,1.4846,1.5048,652722.0],["1997-11-03",1.5251,1.5487,1.5251,1.5453,281007.0],["1997-11-04",1.542,1.5588,1.5352,1.5554,133793.0],["1997-11-05",1.5554,1.6196,1.5554,1.6061,155184.0],["1997-11-06",1.5993,1.6128,1.5993,1.6027,214917.0],["1997-11-07",1.5689,1.5791,1.5622,1.5689,173750.0],["1997-11-10",1.5791,1.5858,1.5689,1.5689,117649.0],["1997-11-11",1.5723,1.5757,1.5656,1.5689,124006.0],["1997-11-12",1.5622,1.5656,1.5554,1.5554,67805.0],["1997-11-13",1.5554,1.5757,1.5352,1.5757,127840.0],["1997-11-14",1.5791,1.5993,1.5689,1.5993,108770.0],["1997-11-17",1.6061,1.6398,1.6061,1.6364,153166.0],["1997-11-18",1.6297,1.6432,1.6263,1.6331,273136.0],["1997-11-19",1.6263,1.66,1.6229,1.66,143278.0],["1997-11-20",1.66,1.6735,1.6567,1.66,102111.0],["1997-11-21",1.6702,1.6702,1.6229,1.6263,188885.0],["1997-11-24",1.6196,1.6229,1.6094,1.6196,105844.0],["1997-11-25",1.6297,1.6465,1.6263,1.6263,95149.0],["1997-11-26",1.6263,1.6398,1.5892,1.5993,152863.0],["1997-11-28",1.6061,1.6432,1.6061,1.6364,40864.0],["1997-12-01",1.6364,1.6735,1.6331,1.6735,161440.0],["1997-12-02",1.6769,1.7107,1.6668,1.6702,223493.0],["1997-12-03",1.6769,1.7174,1.6769,1.714,285143.0],["1997-12-04",1.714,1.7376,1.714,1.7275,329035.0],["1997-12-05",1.7208,1.7545,1.7174,1.741,372523.0],["1997-12-08",1.7376,1.795,1.7376,1.795,208762.0],["1997-12-09",1.7883,1.8254,1.7748,1.8018,387658.0],["1997-12-10",1.7748,1.8119,1.7748,1.8051,297150.0],["1997-12-11",1.7998,1.81,1.7725,1.7998,197663.0],["1997-12-12",1.8066,1.8203,1.7828,1.7862,269201.0],["1997-12-15",1.7862,1.7862,1.7453,1.7555,342152.0],["1997-12-16",1.7555,1.7555,1.7282,1.7316,391492.0],["1997-12-17",1.7385,1.7521,1.7248,1.7419,236409.0],["1997-12-18",1.7385,1.7419,1.7146,1.718,309763.0],["1997-12-19",1.7078,1.7248,1.6907,1.7248,407434.0],["1997-12-22",1.793,1.8271,1.7657,1.8237,410461.0],["1997-12-23",1.8237,1.8237,1.7725,1.793,203919.0],["1997-12-24",1.8032,1.8066,1.7589,1.7623,367074.0],["1997-12-26",1.7725,1.7862,1.7725,1.7794,32591.0],["1997-12-29",1.7828,1.8305,1.7794,1.8271,390180.0],["1997-12-30",1.8407,1.8475,1.8305,1.8407,167090.0],["1997-12-31",1.8407,1.8544,1.8169,1.8169,145498.0],["1998-01-02",1.8169,1.8407,1.793,1.8203,177079.0],["1998-01-05",1.8169,1.8544,1.8066,1.8441,149836.0],["1998-01-06",1.8305,1.8748,1.8237,1.8578,330044.0],["1998-01-07",1.8544,1.8646,1.8441,1.8544,180611.0],["1998-01-08",1.8339,1.8339,1.8169,1.8237,136316.0],["1998-01-09",1.81,1.8271,1.7589,1.7657,201598.0],["1998-01-12",1.7316,1.7589,1.7044,1.7589,224805.0],["1998-01-13",1.7725,1.7896,1.7521,1.7657,200387.0],["1998-01-14",1.7794,1.793,1.7759,1.793,219457.0],["1998-01-15",1.793,1.81,1.7794,1.8032,140957.0],["1998-01-16",1.8066,1.8203,1.8032,1.81,141966.0],["1998-01-20",1.8134,1.8134,1.7896,1.7964,228942.0],["1998-01-21",1.7896,1.7964,1.7759,1.7862,116439.0],["1998-01-22",1.7862,1.7862,1.7214,1.7214,445272.0],["1998-01-23",1.7214,1.735,1.718,1.7282,93030.0],["1998-01-26",1.7248,1.7521,1.718,1.7521,138132.0],["1998-01-27",1.7555,1.7998,1.7487,1.793,317936.0],["1998-01-28",1.7964,1.81,1.7419,1.7419,640614.0],["1998-01-29",1.7419,1.7487,1.7078,1.7146,373128.0],["1998-01-30",1.7044,1.7078,1.6839,1.7044,361726.0],["1998-02-02",1.7214,1.7589,1.7214,1.7453,307442.0],["1998-02-03",1.7487,1.7589,1.7419,1.7453,231061.0],["1998-02-04",1.7487,1.7725,1.7487,1.7623,197764.0],["1998-02-05",1.7691,1.8134,1.7691,1.8134,1453666.0],["1998-02-06",1.8271,1.8339,1.8237,1.8271,498749.0],["1998-02-09",1.8237,1.8441,1.8237,1.8339,428320.0],["1998-02-10",1.8305,1.8544,1.8305,1.8544,348811.0],["1998-02-11",1.8475,1.8543,1.8373,1.8475,278181.0],["1998-02-12",1.8407,1.868,1.8373,1.8441,326815.0],["1998-02-13",1.8441,1.8509,1.8066,1.8169,191811.0],["1998-02-17",1.8271,1.8816,1.8271,1.8816,442850.0],["1998-02-18",1.8782,1.9021,1.8714,1.8953,269807.0],["1998-02-19",1.9021,1.9123,1.8918,1.8953,158615.0],["1998-02-20",1.8918,1.9089,1.8816,1.8987,301994.0],["1998-02-23",1.8987,1.9055,1.885,1.9055,140049.0],["1998-02-24",1.9021,1.9021,1.8816,1.8953,166989.0],["1998-02-25",1.8953,1.9259,1.8918,1.9225,295233.0],["1998-02-26",1.9191,1.9532,1.9191,1.9464,305323.0],["1998-02-27",1.9396,1.9532,1.9362,1.9396,348912.0],["1998-03-02",1.9362,1.9396,1.9225,1.9293,290289.0],["1998-03-03",1.9293,1.9532,1.9225,1.9498,279392.0],["1998-03-04",1.9498,1.9975,1.9328,1.9975,278787.0],["1998-03-05",1.9839,1.9975,1.9566,1.9702,201800.0],["1998-03-06",1.9839,2.0146,1.9771,2.0112,117750.0],["1998-03-09",2.0112,2.0555,2.0112,2.0521,200690.0],["1998-03-10",2.0521,2.0998,2.0521,2.093,447996.0],["1998-03-11",2.1048,2.1117,2.0945,2.1014,97268.0],["1998-03-12",2.1048,2.1357,2.091,2.1254,210679.0],["1998-03-13",2.1357,2.1701,2.1082,2.1117,141765.0],["1998-03-16",2.1185,2.1598,2.1185,2.1564,249425.0],["1998-03-17",2.1529,2.1908,2.1357,2.1908,327521.0],["1998-03-18",2.2011,2.2011,2.1564,2.1633,308350.0],["1998-03-19",2.1667,2.1805,2.1529,2.177,448702.0],["1998-03-20",2.1908,2.1908,2.1598,2.1598,194636.0],["1998-03-23",2.1529,2.1529,2.1151,2.1392,214614.0],["1998-03-24",2.1461,2.232,2.1392,2.2217,271219.0],["1998-03-25",2.2355,2.3318,2.2355,2.318,667151.0],["1998-03-26",2.3043,2.3077,2.2802,2.2836,168907.0],["1998-03-27",2.2974,2.2974,2.2596,2.2871,139646.0],["1998-03-30",2.2802,2.2939,2.2699,2.2699,271320.0],["1998-03-31",2.2836,2.3077,2.2733,2.2974,251846.0],["1998-04-01",2.3111,2.3111,2.263,2.2768,354260.0],["1998-04-02",2.2802,2.2802,2.2458,2.263,200892.0],["1998-04-03",2.2699,2.2802,2.2561,2.263,346289.0],["1998-04-06",2.2561,2.2699,2.2424,2.2458,165678.0],["1998-04-07",2.2355,2.2389,2.2011,2.2045,187876.0],["1998-04-08",2.2045,2.2045,2.177,2.1839,212899.0],["1998-04-09",2.1839,2.1942,2.177,2.1873,104532.0],["1998-04-13",2.1873,2.1873,2.1529,2.1529,90507.0],["1998-04-14",2.1495,2.2527,2.1426,2.2458,185454.0],["1998-04-15",2.2561,2.2768,2.2355,2.2561,651108.0],["1998-04-16",2.2458,2.2699,2.2286,2.2527,970153.0],["1998-04-17",2.263,2.3077,2.263,2.2733,898111.0],["1998-04-20",2.2768,2.3455,2.2768,2.3387,589458.0],["1998-04-21",2.3318,2.3902,2.3318,2.3524,599750.0],["1998-04-22",2.3455,2.404,2.3352,2.404,183638.0],["1998-04-23",2.4315,2.5175,2.4315,2.4384,263046.0],["1998-04-24",2.4212,2.4453,2.3696,2.404,196553.0],["1998-04-27",2.3765,2.3765,2.3008,2.3215,293316.0],["1998-04-28",2.3352,2.3559,2.2561,2.2939,235803.0],["1998-04-29",2.2871,2.318,2.2733,2.2905,147112.0],["1998-04-30",2.3318,2.3834,2.3318,2.3421,204322.0],["1998-05-01",2.3455,2.3834,2.3455,2.3627,150745.0],["1998-05-04",2.3662,2.4418,2.3662,2.4109,383218.0],["1998-05-05",2.4006,2.4178,2.3765,2.4109,170319.0],["1998-05-06",2.4178,2.4246,2.3834,2.3834,103221.0],["1998-05-07",2.3937,2.3971,2.3524,2.3627,174860.0],["1998-05-08",2.3765,2.4178,2.3731,2.4178,181015.0],["1998-05-11",2.4522,2.4797,2.4315,2.4315,305122.0],["1998-05-12",2.4246,2.4969,2.4246,2.4625,220567.0],["1998-05-13",2.4831,2.4865,2.4522,2.4659,130665.0],["1998-05-14",2.4487,2.459,2.4418,2.4522,85563.0],["1998-05-15",2.4522,2.459,2.4418,2.459,168503.0],["1998-05-18",2.4453,2.4453,2.4109,2.435,114421.0],["1998-05-19",2.4418,2.4556,2.435,2.4418,111999.0],["1998-05-20",2.4522,2.5106,2.4522,2.5037,231969.0],["1998-05-21",2.5106,2.5209,2.4969,2.4969,70832.0],["1998-05-22",2.5106,2.5416,2.4831,2.5381,77088.0],["1998-05-26",2.5485,2.5622,2.4934,2.4934,155790.0],["1998-05-27",2.4693,2.49,2.4212,2.4728,175970.0],["1998-05-28",2.4625,2.5072,2.4418,2.5037,119869.0],["1998-05-29",2.5106,2.5485,2.5037,2.5347,128950.0],["1998-06-01",2.5278,2.5416,2.5141,2.5141,85260.0],["1998-06-02",2.5175,2.5519,2.4969,2.5381,177584.0],["1998-06-03",2.5416,2.5485,2.4969,2.4969,44194.0],["1998-06-04",2.4969,2.4969,2.4625,2.4797,95956.0],["1998-06-05",2.4762,2.5175,2.4625,2.5175,83041.0],["1998-06-08",2.5175,2.545,2.5175,2.545,52165.0],["1998-06-09",2.545,2.5656,2.545,2.5553,77794.0],["1998-06-10",2.5416,2.5416,2.5072,2.5106,122493.0],["1998-06-11",2.5087,2.526,2.474,2.474,83545.0],["1998-06-12",2.474,2.4844,2.4221,2.4775,159220.0],["1998-06-15",2.4532,2.4532,2.3562,2.3631,271724.0],["1998-06-16",2.3631,2.3805,2.332,2.3389,345784.0],["1998-06-17",2.3735,2.3839,2.3146,2.332,137930.0],["1998-06-18",2.3285,2.3285,2.2696,2.28,110284.0],["1998-06-19",2.2938,2.2938,2.2419,2.2592,128345.0],["1998-06-22",2.2592,2.2592,2.2003,2.2488,234088.0],["1998-06-23",2.2488,2.3077,2.2488,2.3077,222585.0],["1998-06-24",2.3181,2.4151,2.3146,2.4047,289684.0],["1998-06-25",2.4428,2.4636,2.4221,2.429,213202.0],["1998-06-26",2.4151,2.429,2.3839,2.3909,86976.0],["1998-06-29",2.4013,2.4117,2.3874,2.3978,117851.0],["1998-06-30",2.3909,2.3943,2.3389,2.3666,98478.0],["1998-07-01",2.3666,2.3839,2.3666,2.377,114320.0],["1998-07-02",2.3701,2.3805,2.3528,2.3597,230758.0],["1998-07-06",2.3562,2.3701,2.3458,2.3493,128950.0],["1998-07-07",2.3735,2.4013,2.3735,2.377,98680.0],["1998-07-08",2.3735,2.4221,2.3701,2.4186,271421.0],["1998-07-09",2.4324,2.4324,2.3909,2.3943,76280.0],["1998-07-10",2.3978,2.3978,2.3666,2.3805,60338.0],["1998-07-13",2.3839,2.3943,2.3735,2.3735,164669.0],["1998-07-14",2.3874,2.4255,2.3874,2.4151,98781.0],["1998-07-15",2.4117,2.4186,2.3909,2.3943,110990.0],["1998-07-16",2.3943,2.4221,2.3874,2.4151,51156.0],["1998-07-17",2.4117,2.4117,2.3735,2.3735,162348.0],["1998-07-20",2.3839,2.4255,2.3631,2.4255,110385.0],["1998-07-21",2.4255,2.5017,2.4255,2.429,311983.0],["1998-07-22",2.4255,2.4602,2.4117,2.4532,103422.0],["1998-07-23",2.4394,2.4394,2.3666,2.3666,134601.0],["1998-07-24",2.3805,2.3874,2.2973,2.3008,184546.0],["1998-07-27",2.2765,2.2765,2.2488,2.2661,197159.0],["1998-07-28",2.2592,2.28,2.2176,2.2523,229144.0],["1998-07-29",2.2627,2.28,2.2107,2.2176,93131.0],["1998-07-30",2.228,2.28,2.228,2.2731,144590.0],["1998-07-31",2.2731,2.3181,2.2315,2.2349,228942.0],["1998-08-03",2.2211,2.228,2.2038,2.2142,325100.0],["1998-08-04",2.2176,2.228,2.1552,2.1552,393813.0],["1998-08-05",2.1552,2.2038,2.131,2.2003,232070.0],["1998-08-06",2.1864,2.1968,2.1552,2.176,94947.0],["1998-08-07",2.1795,2.2072,2.1726,2.2072,161339.0],["1998-08-10",2.2003,2.2003,2.1622,2.1656,60742.0],["1998-08-11",2.1241,2.1275,2.0617,2.1067,243875.0],["1998-08-12",2.1414,2.1656,2.1275,2.1379,119264.0],["1998-08-13",2.1414,2.1518,2.0859,2.0859,349114.0],["1998-08-14",2.0998,2.1137,2.0305,2.0374,342757.0],["1998-08-17",2.027,2.1033,2.0028,2.1033,282116.0],["1998-08-18",2.1067,2.1345,2.1067,2.1275,124813.0],["1998-08-19",2.1345,2.1345,2.0825,2.0825,146406.0],["1998-08-20",2.0721,2.1067,2.0652,2.0756,122795.0],["1998-08-21",2.0513,2.0513,1.9716,1.9959,313799.0],["1998-08-24",1.9959,2.0617,1.9924,2.0374,173043.0],["1998-08-25",2.0513,2.0998,2.0513,2.079,106752.0],["1998-08-26",2.0548,2.0582,2.0097,2.0132,307341.0],["1998-08-27",1.9751,1.9751,1.8122,1.8573,464644.0],["1998-08-28",1.8503,1.8954,1.8295,1.8642,264459.0],["1998-08-31",1.8642,1.8919,1.781,1.7845,208863.0],["1998-09-01",1.7949,1.8573,1.7741,1.8399,221375.0],["1998-09-02",1.8399,1.9266,1.8399,1.8642,140453.0],["1998-09-03",1.8642,1.8919,1.8365,1.8676,164164.0],["1998-09-04",1.878,1.8954,1.8538,1.8607,142269.0],["1998-09-08",1.9023,1.9508,1.9023,1.9404,163761.0],["1998-09-09",1.9335,1.9716,1.9092,1.9196,199580.0],["1998-09-10",1.8988,1.9092,1.8365,1.8573,170521.0],["1998-09-11",1.8553,1.9428,1.8343,1.9393,159926.0],["1998-09-14",1.9638,1.9708,1.9323,1.9358,98277.0],["1998-09-15",1.9323,1.9428,1.8553,1.8693,155588.0],["1998-09-16",1.8693,1.8763,1.8378,1.8658,123300.0],["1998-09-17",1.8203,1.8203,1.7363,1.7433,184546.0],["1998-09-18",1.7433,1.7888,1.7293,1.7888,281208.0],["1998-09-21",1.7608,1.7608,1.7153,1.7468,163761.0],["1998-09-22",1.7538,1.7818,1.7433,1.7573,213202.0],["1998-09-23",1.7713,1.8413,1.7503,1.8413,160027.0],["1998-09-24",1.8308,1.8448,1.7853,1.7853,59531.0],["1998-09-25",1.7783,1.7923,1.7363,1.7503,82738.0],["1998-09-28",1.7643,1.7888,1.7573,1.7678,158615.0],["1998-09-29",1.7818,1.7888,1.6103,1.6348,570690.0],["1998-09-30",1.5928,1.5928,1.5437,1.5647,199782.0],["1998-10-01",1.5612,1.5612,1.4492,1.4527,211991.0],["1998-10-02",1.4702,1.5402,1.4702,1.5227,203818.0],["1998-10-05",1.4982,1.5087,1.4352,1.4422,216632.0],["1998-10-06",1.4772,1.5262,1.4352,1.4807,237115.0],["1998-10-07",1.4982,1.5682,1.4947,1.5507,285446.0],["1998-10-08",1.5297,1.5297,1.4667,1.5157,160229.0],["1998-10-09",1.5262,1.5752,1.4982,1.5717,387860.0],["1998-10-12",1.6033,1.6313,1.5963,1.5963,163357.0],["1998-10-13",1.5893,1.6033,1.5717,1.5998,261735.0],["1998-10-14",1.5963,1.6593,1.5928,1.6313,294426.0],["1998-10-15",1.6173,1.7503,1.6138,1.7433,467268.0],["1998-10-16",1.7538,1.7713,1.7188,1.7293,301287.0],["1998-10-19",1.7223,1.7748,1.7223,1.7363,202103.0],["1998-10-20",1.7503,1.7503,1.7083,1.7398,211587.0],["1998-10-21",1.7468,1.7468,1.6383,1.6733,311276.0],["1998-10-22",1.6663,1.6978,1.6663,1.6838,170824.0],["1998-10-23",1.6768,1.6803,1.6663,1.6733,57210.0],["1998-10-26",1.7013,1.7153,1.6838,1.7083,116640.0],["1998-10-27",1.7503,1.7993,1.7293,1.7643,340437.0],["1998-10-28",1.7643,1.8098,1.7573,1.7923,274448.0],["1998-10-29",1.8063,1.8343,1.7818,1.8273,336098.0],["1998-10-30",1.8413,1.9148,1.8413,1.9078,190297.0],["1998-11-02",1.9218,1.9428,1.9043,1.9428,353049.0],["1998-11-03",1.9568,1.9813,1.9323,1.9568,393106.0],["1998-11-04",1.9778,1.9813,1.9568,1.9743,153065.0],["1998-11-05",1.9603,1.9848,1.9218,1.9673,448097.0],["1998-11-06",1.9743,1.9813,1.9568,1.9638,148222.0],["1998-11-09",1.9533,1.9568,1.9043,1.9358,295233.0],["1998-11-10",1.9218,1.9288,1.8938,1.8938,102313.0],["1998-11-11",1.9148,1.9148,1.8903,1.8973,115228.0],["1998-11-12",1.8903,1.9113,1.8833,1.8833,53881.0],["1998-11-13",1.8903,1.9043,1.8553,1.8973,83142.0],["1998-11-16",1.9253,1.9743,1.9253,1.9533,160835.0],["1998-11-17",1.9463,1.9883,1.9411,1.9463,179299.0],["1998-11-18",1.9393,1.9393,1.8798,1.8868,127638.0],["1998-11-19",1.8868,1.9673,1.8868,1.9638,205533.0],["1998-11-20",1.9848,1.9953,1.9638,1.9673,115833.0],["1998-11-23",1.9813,2.0268,1.9708,2.0163,265064.0],["1998-11-24",2.0023,2.0198,1.9848,2.0023,527505.0],["1998-11-25",1.9953,2.0163,1.9813,2.0128,312386.0],["1998-11-27",2.0268,2.0268,2.0093,2.0233,45909.0],["1998-11-30",2.0163,2.0163,1.9848,1.9918,247407.0],["1998-12-01",1.9883,2.0303,1.9743,2.0198,289886.0],["1998-12-02",2.0093,2.0093,1.9638,1.9778,588449.0],["1998-12-03",1.9638,1.9743,1.9288,1.9323,171833.0],["1998-12-04",1.9568,1.9673,1.9498,1.9498,144892.0],["1998-12-07",1.9428,1.9813,1.9358,1.9708,120172.0],["1998-12-08",1.9533,2.0373,1.9498,2.0303,266073.0],["1998-12-09",2.0548,2.0863,2.0513,2.0688,157606.0],["1998-12-10",2.0758,2.0863,1.9708,1.9918,167898.0],["1998-12-11",2.0004,2.0004,1.9545,1.9686,236510.0],["1998-12-14",1.9545,1.958,1.9121,1.9121,106752.0],["1998-12-15",1.9404,1.9651,1.9191,1.9474,200286.0],["1998-12-16",1.9474,1.9969,1.9404,1.9863,296747.0],["1998-12-17",1.9863,2.004,1.9722,1.9722,294023.0],["1998-12-18",1.9863,2.011,1.9722,1.9792,349417.0],["1998-12-21",1.9792,2.0287,1.9722,2.0181,640917.0],["1998-12-22",2.0252,2.0358,2.0075,2.0146,261634.0],["1998-12-23",2.0146,2.0959,2.0146,2.0923,151047.0],["1998-12-24",2.0994,2.1241,2.0853,2.0853,57412.0],["1998-12-28",2.0923,2.1029,2.0888,2.0923,102716.0],["1998-12-29",2.0923,2.1312,2.0676,2.11,108266.0],["1998-12-30",2.1065,2.1312,2.1065,2.1171,155790.0],["1998-12-31",2.1241,2.1489,2.1206,2.1453,127134.0],["1999-01-04",2.1347,2.1842,2.1347,2.1524,140453.0],["1999-01-05",2.1736,2.2973,2.163,2.2797,350829.0],["1999-01-06",2.3362,2.4034,2.3362,2.3715,305525.0],["1999-01-07",2.3468,2.3645,2.3079,2.3079,208964.0],["1999-01-08",2.3115,2.3291,2.3044,2.3115,120979.0],["1999-01-11",2.3256,2.3327,2.2797,2.3044,104936.0],["1999-01-12",2.2832,2.2832,2.216,2.216,113512.0],["1999-01-13",2.1206,2.3009,2.11,2.2266,290491.0],["1999-01-14",2.2302,2.2549,2.2019,2.209,140554.0],["1999-01-15",2.216,2.3079,2.216,2.3044,291298.0],["1999-01-19",2.3291,2.3468,2.2832,2.2867,126629.0],["1999-01-20",2.315,2.3221,2.2938,2.3009,223393.0],["1999-01-21",2.2938,2.2938,2.2443,2.2478,124914.0],["1999-01-22",2.2408,2.2549,2.2231,2.2408,180813.0],["1999-01-25",2.2408,2.3503,2.2408,2.3256,246499.0],["1999-01-26",2.3291,2.3963,2.3291,2.3963,260322.0],["1999-01-27",2.4316,2.5235,2.4316,2.4599,547988.0],["1999-01-28",2.467,2.4882,2.4599,2.4634,270008.0],["1999-01-29",2.4634,2.5271,2.4634,2.5235,124611.0],["1999-02-01",2.5306,2.5553,2.5235,2.5341,200791.0],["1999-02-02",2.5341,2.5341,2.4422,2.4528,462526.0],["1999-02-03",2.4493,2.5023,2.4316,2.4988,194031.0],["1999-02-04",2.5129,2.5412,2.5023,2.5023,101001.0],["1999-02-05",2.5023,2.5023,2.4458,2.4528,125520.0],["1999-02-08",2.4705,2.4705,2.421,2.4352,64879.0],["1999-02-09",2.4316,2.4316,2.3574,2.3609,271522.0],["1999-02-10",2.3609,2.3645,2.3256,2.3362,109174.0],["1999-02-11",2.3503,2.4175,2.3468,2.4069,169209.0],["1999-02-12",2.3963,2.4175,2.368,2.368,86370.0],["1999-02-16",2.368,2.3857,2.2973,2.3185,277879.0],["1999-02-17",2.2903,2.3221,2.2903,2.2903,122593.0],["1999-02-18",2.2938,2.3539,2.2867,2.2973,209267.0],["1999-02-19",2.3221,2.3645,2.315,2.3433,114219.0],["1999-02-22",2.3327,2.4493,2.3327,2.4422,232474.0],["1999-02-23",2.4458,2.4564,2.4069,2.4104,98983.0],["1999-02-24",2.414,2.4352,2.3221,2.3256,156899.0],["1999-02-25",2.3256,2.3291,2.2726,2.2867,102716.0],["1999-02-26",2.2938,2.3044,2.2655,2.2867,139141.0],["1999-03-01",2.2938,2.3221,2.262,2.315,214917.0],["1999-03-02",2.315,2.3185,2.262,2.2655,85160.0],["1999-03-03",2.2584,2.2584,2.1666,2.2019,167494.0],["1999-03-04",2.216,2.2549,2.216,2.2408,182124.0],["1999-03-05",2.2761,2.3185,2.2761,2.3044,175566.0],["1999-03-08",2.3115,2.3609,2.3044,2.3539,124914.0],["1999-03-09",2.3609,2.3998,2.3397,2.3751,108467.0],["1999-03-10",2.3892,2.4281,2.3892,2.4281,101304.0],["1999-03-11",2.4297,2.4332,2.3691,2.3905,106449.0],["1999-03-12",2.3905,2.4154,2.3798,2.4118,51863.0],["1999-03-15",2.4154,2.4582,2.4154,2.4546,167998.0],["1999-03-16",2.4617,2.4617,2.4368,2.451,179299.0],["1999-03-17",2.4546,2.4795,2.4475,2.4617,136921.0],["1999-03-18",2.4546,2.4724,2.4546,2.4617,122392.0],["1999-03-19",2.476,2.4831,2.4617,2.4617,172135.0],["1999-03-22",2.4867,2.5116,2.476,2.5045,236711.0],["1999-03-23",2.4974,2.5579,2.476,2.5437,303003.0],["1999-03-24",2.622,2.6363,2.5508,2.565,507729.0],["1999-03-25",2.5971,2.6363,2.565,2.6363,580679.0],["1999-03-26",2.6078,2.6505,2.6007,2.647,437200.0],["1999-03-29",2.6577,2.6648,2.5971,2.6149,138738.0],["1999-03-30",2.59,2.6114,2.5437,2.5472,206240.0],["1999-03-31",2.5544,2.59,2.5223,2.5259,148424.0],["1999-04-01",2.5116,2.6185,2.5116,2.6042,241151.0],["1999-04-05",2.6256,2.704,2.6185,2.7004,225007.0],["1999-04-06",2.6933,2.8215,2.6826,2.7645,364653.0],["1999-04-07",2.7788,2.7788,2.7254,2.7503,128244.0],["1999-04-08",2.736,2.9106,2.7325,2.907,297050.0],["1999-04-09",2.8643,2.875,2.8002,2.8429,434879.0],["1999-04-12",2.8002,2.85,2.7681,2.818,237418.0],["1999-04-13",2.8287,2.8607,2.8002,2.8144,216531.0],["1999-04-14",2.818,2.8465,2.7717,2.7859,156294.0],["1999-04-15",2.7895,2.8002,2.736,2.761,165980.0],["1999-04-16",2.7574,2.7574,2.6541,2.7254,165779.0],["1999-04-19",2.7325,2.7325,2.6327,2.6327,114723.0],["1999-04-20",2.6363,2.7111,2.622,2.6969,160229.0],["1999-04-21",2.7218,2.761,2.704,2.7539,215321.0],["1999-04-22",2.8109,2.8358,2.7752,2.7788,252855.0],["1999-04-23",2.7503,2.8251,2.7503,2.8144,165880.0],["1999-04-26",2.8251,2.8857,2.8251,2.8857,151451.0],["1999-04-27",2.8964,2.9035,2.7966,2.7966,130262.0],["1999-04-28",2.7788,2.8144,2.7182,2.7396,116338.0],["1999-04-29",2.7289,2.7289,2.6399,2.6684,193324.0],["1999-04-30",2.679,2.679,2.5971,2.6042,145195.0],["1999-05-03",2.6078,2.704,2.6078,2.6648,168806.0],["1999-05-04",2.6684,2.6826,2.647,2.6541,47019.0],["1999-05-05",2.6577,2.6612,2.5829,2.6256,119667.0],["1999-05-06",2.6256,2.6399,2.5793,2.59,83747.0],["1999-05-07",2.5757,2.5971,2.5615,2.5971,117952.0],["1999-05-10",2.6114,2.6719,2.59,2.6684,112604.0],["1999-05-11",2.6969,2.7218,2.6755,2.6862,133894.0],["1999-05-12",2.6933,2.6969,2.6684,2.6897,93837.0],["1999-05-13",2.6933,2.736,2.6826,2.7075,98680.0],["1999-05-14",2.6577,2.6648,2.6363,2.6363,216531.0],["1999-05-17",2.6256,2.6327,2.5864,2.6185,83747.0],["1999-05-18",2.6256,2.7075,2.6256,2.6755,211083.0],["1999-05-19",2.6862,2.7752,2.6862,2.7752,140957.0],["1999-05-20",2.7752,2.8002,2.7289,2.7289,187573.0],["1999-05-21",2.7396,2.7645,2.736,2.7432,108064.0],["1999-05-24",2.7325,2.7325,2.6897,2.6933,50753.0],["1999-05-25",2.7004,2.7075,2.6648,2.6684,340437.0],["1999-05-26",2.6719,2.6755,2.6078,2.6292,156395.0],["1999-05-27",2.6185,2.6363,2.5793,2.5935,125318.0],["1999-05-28",2.59,2.6363,2.59,2.6256,66594.0],["1999-06-01",2.622,2.6256,2.6007,2.6185,32692.0],["1999-06-02",2.6292,2.6363,2.59,2.6149,88994.0],["1999-06-03",2.6363,2.6648,2.622,2.6648,85563.0],["1999-06-04",2.6684,2.7147,2.6684,2.7147,75271.0],["1999-06-07",2.7075,2.7752,2.7075,2.7717,175263.0],["1999-06-08",2.7645,2.8037,2.6933,2.704,152561.0],["1999-06-09",2.7182,2.7895,2.7147,2.7859,158009.0],["1999-06-10",2.7752,2.818,2.7681,2.8002,404811.0],["1999-06-11",2.8448,2.8663,2.8197,2.8197,103826.0],["1999-06-14",2.8197,2.834,2.7766,2.791,70731.0],["1999-06-15",2.7838,2.7874,2.7479,2.7551,34911.0],["1999-06-16",2.7766,2.8304,2.7587,2.8269,60338.0],["1999-06-17",2.8125,2.8699,2.8125,2.852,132078.0],["1999-06-18",2.8484,2.9058,2.8448,2.9058,67805.0],["1999-06-21",2.8986,2.8986,2.834,2.8556,163962.0],["1999-06-22",2.8484,2.8484,2.791,2.7946,116136.0],["1999-06-23",2.7695,2.7802,2.7336,2.7515,213403.0],["1999-06-24",2.773,2.773,2.7479,2.7659,96460.0],["1999-06-25",2.7946,2.8161,2.7838,2.7946,104734.0],["1999-06-28",2.8125,2.8197,2.773,2.7838,64273.0],["1999-06-29",2.7695,2.7802,2.7551,2.7587,110687.0],["1999-06-30",2.7695,2.8304,2.7408,2.8304,215421.0],["1999-07-01",2.8269,2.8591,2.8053,2.8412,108669.0],["1999-07-02",2.8412,2.8878,2.8412,2.8843,95754.0],["1999-07-06",2.8986,2.9452,2.895,2.895,107761.0],["1999-07-07",2.9058,2.9381,2.9058,2.9058,120172.0],["1999-07-08",2.8878,2.895,2.8304,2.8304,66392.0],["1999-07-09",2.8161,2.8556,2.8161,2.8484,119970.0],["1999-07-12",2.8376,2.8735,2.834,2.8591,104633.0],["1999-07-13",2.8448,2.8448,2.8125,2.8269,153872.0],["1999-07-14",2.852,2.956,2.8376,2.9417,163559.0],["1999-07-15",2.9704,3.0134,2.9704,3.0098,155083.0],["1999-07-16",3.0134,3.0242,2.9632,2.9775,87884.0],["1999-07-19",2.9596,2.9668,2.9381,2.9417,111293.0],["1999-07-20",2.9165,2.9237,2.8484,2.8556,63870.0],["1999-07-21",2.8412,2.8699,2.8161,2.8448,86169.0],["1999-07-22",2.8233,2.8304,2.7623,2.7695,196553.0],["1999-07-23",2.7695,2.7695,2.7228,2.7443,151451.0],["1999-07-26",2.7264,2.7264,2.6905,2.7049,129051.0],["1999-07-27",2.7192,2.7515,2.7013,2.7515,110284.0],["1999-07-28",2.7479,2.8484,2.7479,2.8269,164063.0],["1999-07-29",2.7982,2.8269,2.7838,2.8089,181216.0],["1999-07-30",2.8269,2.8807,2.8197,2.852,186362.0],["1999-08-02",2.8591,2.8591,2.7982,2.8017,156395.0],["1999-08-03",2.8376,2.8663,2.8269,2.8448,149433.0],["1999-08-04",2.852,2.852,2.7551,2.7587,143379.0],["1999-08-05",2.7623,2.7695,2.6834,2.7013,122190.0],["1999-08-06",2.6762,2.7085,2.669,2.6726,92021.0],["1999-08-09",2.6762,2.6798,2.6547,2.669,106046.0],["1999-08-10",2.669,2.669,2.6116,2.6367,59329.0],["1999-08-11",2.6547,2.6726,2.6403,2.6654,56807.0],["1999-08-12",2.6941,2.7264,2.6762,2.7121,127538.0],["1999-08-13",2.7408,2.7623,2.73,2.7587,56403.0],["1999-08-16",2.7515,2.7587,2.7336,2.7443,69520.0],["1999-08-17",2.7802,2.7946,2.7264,2.7336,123401.0],["1999-08-18",2.7264,2.7336,2.6977,2.7013,89296.0],["1999-08-19",2.7013,2.7192,2.669,2.6869,217641.0],["1999-08-20",2.6905,2.7013,2.6726,2.7013,358397.0],["1999-08-23",2.7121,2.7121,2.6869,2.7013,86169.0],["1999-08-24",2.6977,2.7623,2.6869,2.7587,112503.0],["1999-08-25",2.7802,2.8591,2.7695,2.8591,163155.0],["1999-08-26",2.8376,2.8376,2.8017,2.8017,83747.0],["1999-08-27",2.8125,2.8125,2.7623,2.791,35719.0],["1999-08-30",2.7982,2.8089,2.73,2.7336,72850.0],["1999-08-31",2.7443,2.7587,2.6726,2.6834,112201.0],["1999-09-01",2.7121,2.7121,2.6762,2.6834,65181.0],["1999-09-02",2.6511,2.6547,2.5865,2.608,143177.0],["1999-09-03",2.6511,2.6654,2.6367,2.6618,109174.0],["1999-09-07",2.6762,2.7121,2.6762,2.7049,93332.0],["1999-09-08",2.7049,2.7121,2.6869,2.6905,80619.0],["1999-09-09",2.7085,2.8269,2.7049,2.8233,161036.0],["1999-09-10",2.8448,2.8986,2.8448,2.8771,248718.0],["1999-09-13",2.8859,2.9581,2.8859,2.9184,124208.0],["1999-09-14",2.9003,2.9509,2.8823,2.9328,82233.0],["1999-09-15",2.9401,2.9437,2.8498,2.8751,141664.0],["1999-09-16",2.8714,2.8714,2.8209,2.8714,84050.0],["1999-09-17",2.9112,2.9256,2.8859,2.9148,99891.0],["1999-09-20",2.9148,2.9148,2.8751,2.8751,127235.0],["1999-09-21",2.8642,2.8714,2.7956,2.8064,147415.0],["1999-09-22",2.7956,2.7992,2.7523,2.7667,101102.0],["1999-09-23",2.7739,2.7775,2.6692,2.68,152460.0],["1999-09-24",2.6728,2.7017,2.6583,2.7017,80316.0],["1999-09-27",2.7378,2.7631,2.7161,2.7197,100597.0],["1999-09-28",2.7306,2.8281,2.7234,2.8173,601061.0],["1999-09-29",2.8209,2.8426,2.7956,2.8317,242866.0],["1999-09-30",2.8353,2.8823,2.8353,2.8787,256286.0],["1999-10-01",2.8714,2.8714,2.8028,2.81,79913.0],["1999-10-04",2.8209,2.9473,2.8028,2.9365,140856.0],["1999-10-05",2.9401,2.9834,2.9076,2.9473,144388.0],["1999-10-06",2.9473,3.034,2.9473,3.034,153267.0],["1999-10-07",3.0412,3.1207,3.0412,3.1134,221677.0],["1999-10-08",3.1134,3.2074,3.099,3.2074,200387.0],["1999-10-11",3.2218,3.2651,3.1821,3.2543,130565.0],["1999-10-12",3.2218,3.2724,3.2074,3.2218,295233.0],["1999-10-13",3.1929,3.2037,3.0773,3.0918,183638.0],["1999-10-14",3.1062,3.1134,3.0484,3.0809,296444.0],["1999-10-15",3.0231,3.0593,2.987,2.987,201396.0],["1999-10-18",2.987,3.034,2.9256,3.0051,121181.0],["1999-10-19",3.0268,3.0268,2.9545,2.9654,154881.0],["1999-10-20",2.9798,3.0015,2.9509,2.9762,107055.0],["1999-10-21",2.9617,3.0231,2.9473,3.0123,92828.0],["1999-10-22",3.0448,3.1496,3.0448,3.1351,132078.0],["1999-10-25",3.1496,3.1893,3.146,3.1785,233987.0],["1999-10-26",3.2146,3.3049,3.1929,3.3049,354361.0],["1999-10-27",3.294,3.3302,3.2362,3.2507,356883.0],["1999-10-28",3.2976,3.4024,3.2976,3.3843,484522.0],["1999-10-29",3.3988,3.4819,3.3988,3.4819,432861.0],["1999-11-01",3.4566,3.6552,3.4421,3.6119,316321.0],["1999-11-02",3.5974,3.648,3.3916,3.3952,283832.0],["1999-11-03",3.518,3.5685,3.4891,3.5505,374743.0],["1999-11-04",3.6119,3.6733,3.6083,3.6444,352948.0],["1999-11-05",3.7275,3.7455,3.6336,3.6444,258102.0],["1999-11-08",3.6408,3.6624,3.5794,3.5902,191811.0],["1999-11-09",3.6336,3.6372,3.5252,3.5324,407031.0],["1999-11-10",3.518,3.5902,3.518,3.5866,757961.0],["1999-11-11",3.5974,3.8286,3.5974,3.8286,513985.0],["1999-11-12",3.9261,3.9261,3.7275,3.843,493098.0],["1999-11-15",3.8503,3.8972,3.8394,3.89,249425.0],["1999-11-16",3.8972,3.9153,3.8539,3.9008,436594.0],["1999-11-17",3.8394,3.8864,3.825,3.8358,269403.0],["1999-11-18",3.8575,3.9839,3.825,3.9586,426706.0],["1999-11-19",3.9731,4.0598,3.9044,4.0345,492695.0],["1999-11-22",4.132,4.1645,4.0598,4.1428,1104956.0],["1999-11-23",4.1645,4.2295,4.1248,4.1934,763611.0],["1999-11-24",4.2006,4.2548,4.1645,4.2548,363845.0],["1999-11-26",4.2404,4.3415,4.2404,4.3018,435182.0],["1999-11-29",4.2981,4.2981,4.2259,4.2331,636780.0],["1999-11-30",4.1645,4.1753,3.8575,3.9081,524882.0],["1999-12-01",3.8936,4.0236,3.8575,4.02,672498.0],["1999-12-02",4.0345,4.0778,3.9695,4.0381,478064.0],["1999-12-03",4.1212,4.244,4.1212,4.244,495116.0],["1999-12-06",4.2115,4.3993,4.1753,4.3451,461416.0],["1999-12-07",4.3632,4.4318,4.3343,4.3704,243472.0],["1999-12-08",4.327,4.3848,4.2151,4.2584,406122.0],["1999-12-09",4.2945,4.3343,4.1248,4.197,771078.0],["1999-12-10",4.2367,4.4426,4.2151,4.4282,506417.0],["1999-12-13",4.4298,4.5785,4.4225,4.5241,317431.0],["1999-12-14",4.506,4.7019,4.506,4.5749,1256205.0],["1999-12-15",4.535,4.5858,4.3971,4.5313,496024.0],["1999-12-16",4.6438,4.6837,4.5567,4.6039,748476.0],["1999-12-17",4.6511,4.6583,4.5567,4.5967,365056.0],["1999-12-20",4.5967,4.7164,4.5967,4.6293,270513.0],["1999-12-21",4.6402,4.9159,4.6402,4.9159,498950.0],["1999-12-22",5.0501,5.1336,4.9558,4.9848,993966.0],["1999-12-23",5.0937,5.2025,5.0937,5.1517,1113532.0],["1999-12-27",5.2533,5.7068,5.2533,5.6814,714069.0],["1999-12-28",5.6887,5.6923,5.3041,5.3803,712657.0],["1999-12-29",5.3803,5.3912,5.1626,5.2497,673608.0],["1999-12-30",5.2606,5.3404,5.1735,5.2207,409049.0],["1999-12-31",5.1953,5.2533,5.1263,5.2352,216531.0],["2000-01-03",5.3114,5.3984,5.1844,5.2424,572305.0],["2000-01-04",5.0792,5.2316,4.9014,4.9703,711849.0],["2000-01-05",4.9195,4.9195,4.5567,4.7853,933022.0],["2000-01-06",4.7273,4.7273,4.5132,4.5386,1040380.0],["2000-01-07",4.7164,5.0429,4.6982,5.0211,2865762.0],["2000-01-10",5.2025,5.2497,5.0973,5.1554,558280.0],["2000-01-11",5.1009,5.2424,4.9994,5.0647,1055313.0],["2000-01-12",5.0501,5.0647,4.8325,4.905,494814.0],["2000-01-13",4.9449,5.0284,4.8615,4.9595,485228.0],["2000-01-14",5.0864,5.1191,4.8796,4.9123,510655.0],["2000-01-18",4.9123,5.1771,4.8905,5.1735,756750.0],["2000-01-19",5.1953,5.4383,5.1953,5.3803,1063587.0],["2000-01-20",5.4964,5.5544,5.3767,5.3948,800541.0],["2000-01-21",5.4529,5.6161,5.4202,5.6161,967934.0],["2000-01-24",5.6524,5.7177,5.4601,5.4855,913044.0],["2000-01-25",5.6161,5.6161,5.3622,5.5726,899523.0],["2000-01-26",5.6052,5.9136,5.529,5.7757,3022258.0],["2000-01-27",6.095,6.3018,5.9717,6.0587,3704846.0],["2000-01-28",6.037,6.037,5.6197,5.725,1886023.0],["2000-01-31",5.6742,5.9354,5.4565,5.9317,2020522.0],["2000-02-01",5.8737,5.8737,5.6887,5.7504,930903.0],["2000-02-02",5.8229,6.2837,5.8229,6.2038,2928925.0],["2000-02-03",6.1966,6.378,6.1676,6.3635,1306655.0],["2000-02-04",6.378,6.9984,6.378,6.9077,2766981.0],["2000-02-07",6.8242,6.8787,6.5957,6.7226,1604007.0],["2000-02-08",6.817,6.9294,6.7734,6.9077,1582717.0],["2000-02-09",6.9947,7.2306,6.9512,7.031,1620151.0],["2000-02-10",7.031,7.0673,6.9294,7.0347,927775.0],["2000-02-11",7.0347,7.0492,6.8424,6.8505,1215643.0],["2000-02-14",6.9077,7.0056,6.8279,6.904,770573.0],["2000-02-15",6.9294,6.9657,6.7517,6.9258,921419.0],["2000-02-16",6.7335,7.1761,6.6465,7.1471,2851737.0],["2000-02-17",7.158,7.1907,7.0238,7.1108,1083767.0],["2000-02-18",7.1072,7.1507,6.9077,6.9294,683698.0],["2000-02-22",6.6827,6.7517,6.4796,6.5558,1871695.0],["2000-02-23",6.5775,6.8133,6.534,6.8025,1653852.0],["2000-02-24",6.8496,6.8787,6.5957,6.6646,856036.0],["2000-02-25",6.5848,6.6319,6.3998,6.5013,1807220.0],["2000-02-28",6.4106,6.4433,6.2075,6.4252,1487770.0],["2000-02-29",6.5013,6.6029,6.3163,6.3816,1099104.0],["2000-03-01",6.4143,6.661,6.4106,6.6247,1069338.0],["2000-03-02",6.5957,6.719,6.5521,6.719,1007587.0],["2000-03-03",6.7263,6.8061,6.6283,6.7408,706199.0],["2000-03-06",6.7335,7.1108,6.7335,7.0818,919804.0],["2000-03-07",7.1399,7.2487,6.8097,6.8714,2469124.0],["2000-03-08",6.9004,6.904,6.7408,6.8061,1797433.0],["2000-03-09",6.8025,6.9512,6.7444,6.9512,858659.0],["2000-03-10",6.9512,7.1761,6.9512,7.0891,1319772.0],["2000-03-13",6.8105,6.9997,6.8105,6.8979,1096279.0],["2000-03-14",7.0434,7.1016,6.8906,6.9524,1223312.0],["2000-03-15",6.9852,7.0143,6.6796,6.7814,1333393.0],["2000-03-16",6.8615,6.9633,6.6687,6.7451,2131916.0],["2000-03-17",6.7778,7.2326,6.7778,7.047,2972110.0],["2000-03-20",7.0652,7.2253,6.9779,7.0579,1304637.0],["2000-03-21",7.0798,7.2144,6.916,7.1998,1095270.0],["2000-03-22",7.1998,7.4727,7.0652,7.4545,1522480.0],["2000-03-23",7.4545,7.6546,7.3599,7.5964,1244501.0],["2000-03-24",7.6546,7.9602,7.6546,7.8256,1005065.0],["2000-03-27",7.8401,8.0038,7.7928,7.9966,1219780.0],["2000-03-28",7.942,7.9711,7.7783,7.9274,999919.0],["2000-03-29",7.9093,7.9093,7.5091,7.68,1516628.0],["2000-03-30",7.3635,7.3708,6.9633,7.1562,1408867.0],["2000-03-31",7.2617,7.4981,7.0434,7.3017,1550530.0],["2000-04-03",7.3053,7.349,6.9415,6.9743,1459821.0],["2000-04-04",7.0688,7.0688,6.1338,6.6468,1811760.0],["2000-04-05",6.374,6.9852,6.374,6.796,3168361.0],["2000-04-06",6.9197,7.0543,6.8651,6.9961,852706.0],["2000-04-07",7.1234,7.2871,7.1016,7.1016,876316.0],["2000-04-10",7.1889,7.2689,7.0325,7.0406,1438128.0],["2000-04-11",6.8542,6.9961,6.7232,6.8105,1303325.0],["2000-04-12",6.7451,6.8178,6.1557,6.2103,2292246.0],["2000-04-13",6.2103,6.3267,5.9083,6.1411,2067138.0],["2000-04-14",5.8283,5.941,5.3771,5.5881,1936170.0],["2000-04-17",5.5445,5.9083,5.4244,5.8282,2096702.0],["2000-04-18",5.9665,6.3449,5.9374,6.2867,1590890.0],["2000-04-19",6.3376,6.3703,6.1157,6.1848,1699055.0],["2000-04-20",6.1848,6.2394,5.9519,6.0756,1807321.0],["2000-04-24",5.8974,5.9592,5.7227,5.8173,1290511.0],["2000-04-25",6.0538,6.665,6.0138,6.4176,2404851.0],["2000-04-26",6.7523,6.9888,6.7159,6.8833,3205694.0],["2000-04-27",6.5559,6.8542,6.5486,6.6723,1771703.0],["2000-04-28",6.7742,6.8506,6.6796,6.6796,1185676.0],["2000-05-01",6.8251,7.138,6.7814,7.0325,2524013.0],["2000-05-02",6.9706,7.0288,6.8251,6.8979,1540138.0],["2000-05-03",6.8542,6.8651,6.4831,6.5049,526597.0],["2000-05-04",6.545,6.6832,6.4904,6.6104,376054.0],["2000-05-05",6.6104,6.9342,6.5959,6.9233,356076.0],["2000-05-08",6.8687,6.8687,6.5195,6.6177,299471.0],["2000-05-09",6.6166,6.6166,6.3681,6.4147,1853331.0],["2000-05-10",6.4302,6.4302,5.9643,6.1351,1985510.0],["2000-05-11",6.1817,6.337,6.104,6.2128,1879868.0],["2000-05-12",6.2438,6.4768,6.2438,6.3526,1553456.0],["2000-05-15",6.3992,6.5389,6.3992,6.5234,1325927.0],["2000-05-16",6.5234,6.6011,6.4302,6.4613,1656072.0],["2000-05-17",6.2283,6.2283,6.073,6.1351,700650.0],["2000-05-18",6.1196,6.1196,5.84,5.8711,2617951.0],["2000-05-19",5.8555,5.8555,5.5294,5.5604,1476369.0],["2000-05-22",5.9332,5.9332,5.2809,5.4828,1320983.0],["2000-05-23",5.576,5.6381,5.3585,5.4051,1833050.0],["2000-05-24",5.4206,5.4517,5.2343,5.3585,1581305.0],["2000-05-25",5.4362,5.4983,5.343,5.374,1103846.0],["2000-05-26",5.3585,5.4672,5.3585,5.4051,1098599.0],["2000-05-30",5.4983,5.6381,5.4983,5.6226,1865439.0],["2000-05-31",5.576,5.7779,5.576,5.7157,1858982.0],["2000-06-01",5.8245,5.9177,5.7623,5.7934,967934.0],["2000-06-02",5.9177,5.9953,5.8555,5.8866,1110304.0],["2000-06-05",5.9021,5.9487,5.8866,5.9332,654437.0],["2000-06-06",5.9332,6.0575,5.9332,5.9487,994470.0],["2000-06-07",5.9953,6.0885,5.9798,6.0885,1001735.0],["2000-06-08",6.1506,6.3681,6.1506,6.1972,1596742.0],["2000-06-09",6.4147,6.4458,6.337,6.3681,1032106.0],["2000-06-12",6.4613,6.5079,6.1972,6.2438,760786.0],["2000-06-13",6.3822,6.3822,5.9735,6.1621,660189.0],["2000-06-14",6.1621,6.1621,5.9577,6.0521,572708.0],["2000-06-15",6.0206,6.0363,5.8477,5.8949,342757.0],["2000-06-16",5.9106,6.0363,5.9106,5.9892,358296.0],["2000-06-19",6.0206,6.1778,5.8949,6.1778,908705.0],["2000-06-20",6.1464,6.3193,6.1464,6.3036,864713.0],["2000-06-21",6.2878,6.2878,6.2093,6.2564,413488.0],["2000-06-22",6.2721,6.2721,6.1464,6.1464,394115.0],["2000-06-23",6.1464,6.1464,5.9577,6.0363,452234.0],["2000-06-26",6.0363,6.0678,5.9735,6.0363,457884.0],["2000-06-27",6.0206,6.1307,5.9263,5.9577,467268.0],["2000-06-28",5.9577,6.0206,5.942,6.0049,283428.0],["2000-06-29",5.9735,5.9735,5.832,5.8634,508536.0],["2000-06-30",5.9106,6.0363,5.9106,5.9892,466259.0],["2000-07-03",5.9892,6.0835,5.9735,6.0835,195645.0],["2000-07-05",6.0521,6.1621,6.0206,6.1149,332869.0],["2000-07-06",6.1464,6.2878,6.0992,6.1935,559390.0],["2000-07-07",6.2564,6.3193,6.1307,6.2407,438410.0],["2000-07-10",6.2407,6.3664,6.2407,6.3036,430036.0],["2000-07-11",6.335,6.335,6.2721,6.2721,353352.0],["2000-07-12",6.3193,6.335,6.2721,6.3036,326815.0],["2000-07-13",6.335,6.335,6.1307,6.225,634661.0],["2000-07-14",6.1935,6.3036,6.1621,6.2564,269908.0],["2000-07-17",6.3036,6.3664,6.2721,6.3036,548291.0],["2000-07-18",6.3036,6.3193,6.225,6.225,431247.0],["2000-07-19",6.2564,6.2564,6.1935,6.1935,275255.0],["2000-07-20",6.2093,6.2093,6.0521,6.1149,283630.0],["2000-07-21",6.0835,6.1307,6.0363,6.0363,579973.0],["2000-07-24",6.1621,6.225,6.0678,6.0678,535174.0],["2000-07-25",6.0521,6.1464,6.0521,6.0835,288473.0],["2000-07-26",6.1149,6.1621,5.942,6.1621,440025.0],["2000-07-27",6.0992,6.1464,5.9577,5.9577,655446.0],["2000-07-28",5.9735,5.9735,5.8005,5.8477,540521.0],["2000-07-31",5.8949,5.8949,5.7377,5.7377,317129.0],["2000-08-01",5.7377,5.7534,5.6591,5.6748,995883.0],["2000-08-02",5.6748,5.7848,5.6433,5.6748,491181.0],["2000-08-03",5.6433,5.6591,5.5333,5.6276,174355.0],["2000-08-04",5.7534,5.7534,5.5647,5.5962,443758.0],["2000-08-07",5.6433,5.6591,5.5019,5.5333,324898.0],["2000-08-08",5.6119,5.6119,5.4547,5.5019,651511.0],["2000-08-09",5.5647,5.5805,5.5019,5.5647,511866.0],["2000-08-10",5.5647,5.8477,5.549,5.8163,1044618.0],["2000-08-11",5.8634,5.9106,5.7691,5.8791,472414.0],["2000-08-14",5.8949,5.9106,5.7848,5.832,447996.0],["2000-08-15",5.832,5.832,5.7377,5.8005,439419.0],["2000-08-16",5.8005,5.832,5.7219,5.7534,621948.0],["2000-08-17",5.7377,5.8791,5.7377,5.8634,246801.0],["2000-08-18",5.832,5.8477,5.7848,5.8005,247911.0],["2000-08-21",5.832,5.8949,5.8163,5.8791,429834.0],["2000-08-22",5.8634,5.8634,5.7691,5.7691,284235.0],["2000-08-23",5.7534,5.7534,5.6905,5.6905,123703.0],["2000-08-24",5.6748,5.6905,5.5962,5.6748,653025.0],["2000-08-25",5.6433,5.6905,5.6276,5.6591,261634.0],["2000-08-28",5.6905,5.7848,5.6748,5.7062,237115.0],["2000-08-29",5.6905,5.7062,5.6433,5.7062,368789.0],["2000-08-30",5.6748,5.6905,5.5962,5.6748,320761.0],["2000-08-31",5.6276,5.6748,5.6119,5.6316,340336.0],["2000-09-01",5.7062,5.7219,5.6748,5.7219,610647.0],["2000-09-05",5.7219,5.7219,5.6433,5.6591,259918.0],["2000-09-06",5.6433,5.6433,5.5176,5.549,565141.0],["2000-09-07",5.5333,5.5333,5.4076,5.4704,503390.0],["2000-09-08",5.439,5.439,5.2818,5.4076,826976.0],["2000-09-11",5.4704,5.7219,5.439,5.7219,1102131.0],["2000-09-12",5.7848,5.8949,5.7848,5.8477,995278.0],["2000-09-13",5.8923,5.956,5.8764,5.9401,321467.0],["2000-09-14",5.9401,5.9719,5.8923,5.8923,310368.0],["2000-09-15",6.1152,6.1312,6.0038,6.0356,1508253.0],["2000-09-18",6.0675,6.1152,5.8923,5.9401,497639.0],["2000-09-19",5.9241,6.0197,5.9241,6.0197,247911.0],["2000-09-20",6.0038,6.0197,5.8923,5.9719,412984.0],["2000-09-21",5.956,6.0038,5.8604,5.8764,299269.0],["2000-09-22",5.8127,5.9082,5.749,5.9082,417827.0],["2000-09-25",6.37,6.37,5.9719,6.0675,884590.0],["2000-09-26",6.1152,6.1312,5.9719,6.0038,573516.0],["2000-09-27",6.0356,6.0515,5.9082,5.9401,365762.0],["2000-09-28",5.9401,5.9719,5.8604,5.9719,476046.0],["2000-09-29",5.9401,6.0038,5.9241,5.956,239537.0],["2000-10-02",6.0038,6.0197,5.733,5.7649,357489.0],["2000-10-03",5.7967,5.7967,5.6853,5.7808,527102.0],["2000-10-04",5.7808,5.9241,5.7171,5.9082,416414.0],["2000-10-05",5.9082,6.0834,5.9082,6.0834,699237.0],["2000-10-06",6.0834,6.2426,6.0675,6.2108,1562638.0],["2000-10-09",6.2426,6.3063,6.1789,6.2904,355269.0],["2000-10-10",6.2586,6.37,6.1949,6.3063,1003450.0],["2000-10-11",6.1949,6.1949,6.0834,6.1312,505913.0],["2000-10-12",6.1471,6.163,5.9241,5.956,467167.0],["2000-10-13",5.9082,6.0993,5.8286,6.0993,862392.0],["2000-10-16",6.0993,6.0993,5.956,6.0038,517920.0],["2000-10-17",6.0038,6.0197,5.749,5.7808,486237.0],["2000-10-18",5.7967,5.956,5.6375,5.9401,517213.0],["2000-10-19",6.0356,6.0675,5.9719,6.0356,375852.0],["2000-10-20",6.0038,6.0197,5.8923,5.9719,221274.0],["2000-10-23",5.956,6.163,5.956,6.163,342858.0],["2000-10-24",6.163,6.2904,6.0675,6.1152,401380.0],["2000-10-25",5.9878,6.1789,5.9719,6.1471,764418.0],["2000-10-26",6.2267,6.4497,6.2267,6.3223,793578.0],["2000-10-27",6.4019,6.6726,6.386,6.6726,516305.0],["2000-10-30",6.6248,6.9752,6.5771,6.9752,808310.0],["2000-10-31",6.9911,6.9911,6.7522,6.8956,406223.0],["2000-11-01",6.8478,6.9593,6.8159,6.8956,664830.0],["2000-11-02",6.8796,7.0389,6.8796,7.023,657061.0],["2000-11-03",7.023,7.0548,6.9433,7.0389,371110.0],["2000-11-06",7.023,7.1344,7.007,7.1344,655345.0],["2000-11-07",7.1026,7.1663,7.0867,7.1344,498244.0],["2000-11-08",7.1185,7.1185,6.9274,6.9593,467974.0],["2000-11-09",6.8956,6.9433,6.593,6.7522,587238.0],["2000-11-10",6.593,6.7522,6.5771,6.6885,602070.0],["2000-11-13",6.5611,6.6726,6.4815,6.6567,580780.0],["2000-11-14",6.7045,6.8796,6.7045,6.8,724159.0],["2000-11-15",6.8,6.8796,6.7204,6.8637,382815.0],["2000-11-16",6.8159,6.8956,6.8,6.8796,311478.0],["2000-11-17",6.8,6.8319,6.593,6.6885,694696.0],["2000-11-20",6.6408,6.6408,6.4337,6.4656,933930.0],["2000-11-21",6.4656,6.6089,6.4178,6.5452,426706.0],["2000-11-22",6.4815,6.8,6.4815,6.7682,461214.0],["2000-11-24",6.8637,7.0389,6.8637,7.007,468580.0],["2000-11-27",7.0867,7.1504,7.0867,7.1185,652722.0],["2000-11-28",7.1344,7.1344,6.9752,6.9752,637789.0],["2000-11-29",7.007,7.023,6.8637,6.8796,374642.0],["2000-11-30",6.8319,7.023,6.7682,6.9752,475138.0],["2000-12-01",6.9911,7.0707,6.8796,6.9115,372725.0],["2000-12-04",6.8796,6.9433,6.8,6.8956,324293.0],["2000-12-05",6.9433,7.023,6.9115,7.007,424284.0],["2000-12-06",6.9911,7.0867,6.9433,7.023,699035.0],["2000-12-07",6.9274,7.007,6.9115,6.9433,355067.0],["2000-12-08",6.9752,7.0867,6.9752,7.0867,797614.0],["2000-12-11",7.023,7.0867,7.007,7.0389,457481.0],["2000-12-12",7.023,7.1822,6.9911,7.1663,456673.0],["2000-12-13",7.2597,7.5816,7.2275,7.485,690459.0],["2000-12-14",7.4206,7.6138,7.3884,7.4689,288271.0],["2000-12-15",7.4367,7.5816,7.3723,7.485,406022.0],["2000-12-18",7.5494,7.5977,7.4689,7.4689,436998.0],["2000-12-19",7.5011,7.5494,7.2758,7.324,402591.0],["2000-12-20",7.1792,7.2436,7.0021,7.0343,539311.0],["2000-12-21",7.0182,7.1148,6.9055,7.0826,794789.0],["2000-12-22",7.0987,7.1148,6.9538,7.1148,498244.0],["2000-12-26",7.1148,7.2275,7.0021,7.2275,121988.0],["2000-12-27",7.0987,7.1631,7.0182,7.1309,232877.0],["2000-12-28",7.147,7.3723,7.0826,7.3401,366368.0],["2000-12-29",7.3079,7.5333,7.2919,7.4528,235803.0],["2001-01-02",7.4367,7.5816,7.2114,7.2114,762098.0],["2001-01-03",7.1309,7.5333,7.1309,7.4689,1376478.0],["2001-01-04",7.3723,7.4528,7.308,7.3562,542338.0],["2001-01-05",7.3723,7.3723,7.1631,7.2114,538402.0],["2001-01-08",7.1631,7.1792,6.9055,6.9699,348710.0],["2001-01-09",6.9055,7.0182,6.8894,6.9216,371312.0],["2001-01-10",6.9377,7.0182,6.9055,6.9538,438410.0],["2001-01-11",6.986,7.0504,6.9216,7.0182,316120.0],["2001-01-12",6.986,7.1953,6.9699,7.0665,472616.0],["2001-01-16",7.1309,7.1631,6.9699,6.986,296646.0],["2001-01-17",7.0343,7.0343,6.7768,6.8411,459499.0],["2001-01-18",6.8411,6.9377,6.7607,6.8733,505408.0],["2001-01-19",6.8894,6.9377,6.7768,6.9216,483815.0],["2001-01-22",6.9538,7.0343,6.9377,6.986,680167.0],["2001-01-23",6.986,7.0504,6.9377,7.0504,572204.0],["2001-01-24",7.0504,7.1309,7.0021,7.0665,470396.0],["2001-01-25",7.0665,7.4528,7.0665,7.324,593494.0],["2001-01-26",7.324,7.4367,7.2597,7.2758,319449.0],["2001-01-29",7.2577,7.3324,7.2577,7.2912,420148.0],["2001-01-30",7.3144,7.3839,7.2629,7.2655,374541.0],["2001-01-31",7.2732,7.4071,7.2603,7.3556,378476.0],["2001-02-01",7.3814,7.4097,7.3556,7.3865,222888.0],["2001-02-02",7.402,7.402,7.2835,7.3118,361525.0],["2001-02-05",7.3118,7.3376,7.2577,7.2861,153772.0],["2001-02-06",7.2938,7.3273,7.2217,7.2732,321366.0],["2001-02-07",7.2294,7.2861,7.1779,7.2758,342555.0],["2001-02-08",7.2655,7.317,7.1702,7.2242,279291.0],["2001-02-09",7.1959,7.2114,7.0646,7.0981,269706.0],["2001-02-12",7.062,7.1315,6.9538,6.9822,410058.0],["2001-02-13",6.9796,7.0208,6.91,6.91,235803.0],["2001-02-14",6.8946,6.9152,6.7658,6.7838,343867.0],["2001-02-15",6.8019,6.8457,6.7967,6.8122,281814.0],["2001-02-16",6.6963,6.9229,6.4078,6.5701,647374.0],["2001-02-20",6.789,6.7993,6.6267,6.6448,194535.0],["2001-02-21",6.5933,6.6525,6.5623,6.5726,350627.0],["2001-02-22",6.5701,6.6988,6.4516,6.6705,284740.0],["2001-02-23",6.6164,6.6602,6.5057,6.619,384631.0],["2001-02-26",6.6576,6.8508,6.5701,6.807,431247.0],["2001-02-27",6.7916,6.9409,6.7916,6.825,260524.0],["2001-02-28",6.8379,6.9049,6.7941,6.8637,306635.0],["2001-03-01",6.8663,6.8972,6.7838,6.8122,290693.0],["2001-03-02",6.7246,6.7529,6.5598,6.6628,423175.0],["2001-03-05",6.6628,6.7478,6.5623,6.722,268394.0],["2001-03-06",6.7813,6.8096,6.7169,6.7581,350325.0],["2001-03-07",6.7272,6.7761,6.6448,6.6628,191004.0],["2001-03-08",6.6654,6.7478,6.6576,6.7246,167998.0],["2001-03-09",6.6834,6.7117,6.6216,6.6602,405013.0],["2001-03-12",6.6087,6.6576,6.5443,6.5701,219558.0],["2001-03-13",6.6248,6.7577,6.544,6.6926,260524.0],["2001-03-14",6.5414,6.6457,6.531,6.6014,540723.0],["2001-03-15",6.5961,6.6457,6.4658,6.5414,263147.0],["2001-03-16",6.4971,6.4971,6.187,6.3616,563224.0],["2001-03-19",6.3251,6.4163,6.127,6.385,379283.0],["2001-03-20",6.4476,6.4476,6.1713,6.2026,348105.0],["2001-03-21",6.1453,6.1557,6.0462,6.0541,1034729.0],["2001-03-22",6.0462,6.0462,5.7387,5.9681,895084.0],["2001-03-23",6.0749,6.0932,5.9238,6.0045,563527.0],["2001-03-26",6.1896,6.1896,5.9576,5.9811,862291.0],["2001-03-27",5.9811,6.1166,5.929,6.0879,887718.0],["2001-03-28",5.9681,6.0436,5.9524,5.9733,393611.0],["2001-03-29",5.9055,5.9654,5.7257,5.8013,591879.0],["2001-03-30",5.8169,5.942,5.7778,5.8664,412176.0],["2001-04-02",5.8638,5.9081,5.8247,5.843,294729.0],["2001-04-03",5.8508,5.8508,5.7387,5.7465,423074.0],["2001-04-04",5.8117,5.8899,5.8117,5.8299,371009.0],["2001-04-05",5.8951,5.9993,5.8951,5.9446,609335.0],["2001-04-06",5.9446,5.9602,5.7517,5.7778,327925.0],["2001-04-09",5.8768,6.0045,5.8638,5.9785,212495.0],["2001-04-10",6.0541,6.2287,6.0202,6.1948,666646.0],["2001-04-11",6.2156,6.2547,6.015,6.1531,336300.0],["2001-04-12",6.1192,6.2365,6.0462,6.2156,349518.0],["2001-04-16",6.1557,6.2365,6.1322,6.2209,205634.0],["2001-04-17",6.2209,6.2938,6.1896,6.2625,262037.0],["2001-04-18",6.2678,6.5336,6.2678,6.4241,311882.0],["2001-04-19",6.4241,6.5414,6.3642,6.4971,252855.0],["2001-04-20",6.4971,6.5544,6.4476,6.5284,384530.0],["2001-04-23",6.4893,6.4893,6.385,6.471,356177.0],["2001-04-24",6.4163,6.4893,6.3303,6.3486,295738.0],["2001-04-25",6.4763,6.6821,6.4763,6.6066,346995.0],["2001-04-26",6.6066,6.7603,6.6066,6.6952,349114.0],["2001-04-27",6.7134,6.7369,6.6196,6.6509,168907.0],["2001-04-30",6.6847,6.7369,6.4372,6.5023,349518.0],["2001-05-01",6.5336,6.6196,6.4111,6.6196,277576.0],["2001-05-02",6.6456,6.7525,6.5623,6.7108,303204.0],["2001-05-03",6.6196,6.7264,6.5961,6.7186,456270.0],["2001-05-04",6.69,6.6978,6.6222,6.6587,158514.0],["2001-05-07",6.6613,6.6613,6.5362,6.5753,234189.0],["2001-05-08",6.6144,6.6144,6.5153,6.5414,239839.0],["2001-05-09",6.5362,6.6066,6.5362,6.5805,384530.0],["2001-05-10",6.617,6.6326,6.5883,6.5909,190196.0],["2001-05-11",6.5779,6.6457,6.557,6.6066,126428.0],["2001-05-14",6.6066,6.6066,6.5258,6.5961,130665.0],["2001-05-15",6.5779,6.6821,6.5779,6.6665,182024.0],["2001-05-16",6.6691,6.8046,6.6457,6.8046,210276.0],["2001-05-17",6.8203,6.9375,6.8203,6.9011,277778.0],["2001-05-18",6.8932,7.0548,6.8906,7.0366,308048.0],["2001-05-21",7.0366,7.0444,6.9766,7.0183,84958.0],["2001-05-22",6.9688,6.9688,6.8463,6.875,335593.0],["2001-05-23",6.8724,6.8802,6.789,6.8203,143278.0],["2001-05-24",6.8124,6.9193,6.802,6.8672,239234.0],["2001-05-25",6.8932,6.9063,6.6978,6.6978,421762.0],["2001-05-29",6.7004,6.7551,6.6092,6.7238,175970.0],["2001-05-30",6.6665,6.7525,6.6196,6.6196,535375.0],["2001-05-31",6.6378,6.6821,6.5857,6.6144,368789.0],["2001-06-01",6.6274,6.6978,6.6118,6.6978,247810.0],["2001-06-04",6.7603,6.7629,6.6691,6.7369,215623.0],["2001-06-05",6.7238,6.776,6.703,6.7395,311781.0],["2001-06-06",6.7629,6.776,6.7186,6.7551,530129.0],["2001-06-07",6.7447,6.7942,6.6743,6.7108,426908.0],["2001-06-08",6.703,6.7134,6.6717,6.6978,83343.0],["2001-06-11",6.7004,6.7395,6.6978,6.7238,105642.0],["2001-06-12",6.7134,6.789,6.6717,6.7838,270109.0],["2001-06-13",6.8418,6.8602,6.7838,6.789,124611.0],["2001-06-14",6.7047,6.7627,6.6862,6.7231,188279.0],["2001-06-15",6.7047,6.7047,6.6098,6.6124,131271.0],["2001-06-18",6.6124,6.6229,6.2749,6.3487,449409.0],["2001-06-19",6.3909,6.5043,6.3698,6.412,150442.0],["2001-06-20",6.3936,6.5254,6.3804,6.5069,163054.0],["2001-06-21",6.5175,6.8181,6.5175,6.7785,377366.0],["2001-06-22",6.7258,6.8681,6.7152,6.8471,267789.0],["2001-06-25",6.8655,6.8813,6.789,6.8181,300177.0],["2001-06-26",6.8101,6.8154,6.7047,6.7548,207249.0],["2001-06-27",6.8101,6.8813,6.7811,6.8523,621544.0],["2001-06-28",6.8681,7.0,6.8629,6.9894,498648.0],["2001-06-29",7.0158,7.1529,6.9341,6.9341,1094866.0],["2001-07-02",6.9868,7.1213,6.9472,7.1186,166687.0],["2001-07-03",7.0922,7.0922,7.0132,7.0527,92424.0],["2001-07-05",7.0263,7.0369,6.9789,7.0316,183739.0],["2001-07-06",7.0316,7.0316,6.9235,6.9341,187472.0],["2001-07-09",6.9472,6.9736,6.9024,6.942,100597.0],["2001-07-10",6.9683,7.0132,6.8919,6.913,154175.0],["2001-07-11",6.8945,6.9789,6.8866,6.913,179501.0],["2001-07-12",6.9552,6.9815,6.8998,6.9789,172438.0],["2001-07-13",6.9209,7.0395,6.9156,7.0395,206643.0],["2001-07-16",7.0158,7.2135,7.0158,7.1133,211789.0],["2001-07-17",7.0316,7.1845,7.0316,7.1793,170117.0],["2001-07-18",7.1582,7.1687,6.9921,7.0632,350426.0],["2001-07-19",7.0632,7.1054,6.9499,6.9947,380393.0],["2001-07-20",6.9604,6.9604,6.8233,6.9156,297453.0],["2001-07-23",6.9209,6.9446,6.7996,6.8655,133491.0],["2001-07-24",6.8339,6.8734,6.8286,6.8681,213000.0],["2001-07-25",6.9341,7.1292,6.9341,7.0527,229245.0],["2001-07-26",7.029,7.1344,7.0105,7.0817,262643.0],["2001-07-27",7.0896,7.1397,6.9868,7.1265,567462.0],["2001-07-30",7.1265,7.1845,7.087,7.087,683093.0],["2001-07-31",7.0922,7.1213,7.0026,7.0474,682588.0],["2001-08-01",7.0633,7.1371,7.0079,7.0659,268091.0],["2001-08-02",7.0817,7.1503,7.0527,7.1186,561811.0],["2001-08-03",7.1186,7.1634,7.0237,7.116,493401.0],["2001-08-06",7.0975,7.1186,7.0606,7.0791,120676.0],["2001-08-07",7.0685,7.1318,7.0606,7.1318,377770.0],["2001-08-08",7.1318,7.1423,7.058,7.0659,569782.0],["2001-08-09",7.0633,7.1344,7.0263,7.1186,311983.0],["2001-08-10",7.0975,7.1186,7.0263,7.0949,111898.0],["2001-08-13",7.1213,7.1344,7.0738,7.1081,398454.0],["2001-08-14",7.1133,7.1133,7.0659,7.0896,220164.0],["2001-08-15",7.1133,7.1529,7.0501,7.1054,473423.0],["2001-08-16",7.0817,7.0817,6.9894,7.0659,150038.0],["2001-08-17",7.0,7.0211,6.9604,6.9868,151047.0],["2001-08-20",6.9657,7.0422,6.9525,7.0,263854.0],["2001-08-21",7.0184,7.0184,6.9314,6.9552,204625.0],["2001-08-22",6.9499,7.0448,6.9499,7.0132,149332.0],["2001-08-23",6.9683,6.9894,6.8708,6.8945,123300.0],["2001-08-24",6.8497,6.9472,6.8418,6.8602,213807.0],["2001-08-27",6.8602,6.9472,6.8207,6.9024,230254.0],["2001-08-28",6.8866,6.8866,6.7258,6.7548,225612.0],["2001-08-29",6.7548,6.7706,6.5992,6.6414,225411.0],["2001-08-30",6.6124,6.6599,6.4595,6.499,403398.0],["2001-08-31",6.4463,6.5834,6.4437,6.5439,366166.0],["2001-09-04",6.5544,6.6098,6.4806,6.5518,123199.0],["2001-09-05",6.5702,6.615,6.4621,6.528,204322.0],["2001-09-06",6.4885,6.6019,6.4621,6.5017,150845.0],["2001-09-07",6.4832,6.4832,6.3936,6.4199,144691.0],["2001-09-10",6.3804,6.5386,6.3567,6.5359,155588.0],["2001-09-17",6.1917,6.3865,6.0049,6.0449,476147.0],["2001-09-18",6.0182,6.0182,5.8741,5.8741,378274.0],["2001-09-19",5.8741,5.8741,5.4951,5.5965,765730.0],["2001-09-20",5.5325,5.802,5.5325,5.7913,665839.0],["2001-09-21",5.6312,5.9515,5.5565,5.6579,401683.0],["2001-09-24",5.8447,5.9248,5.8047,5.8047,470799.0],["2001-09-25",5.8234,5.8848,5.6979,5.8394,349719.0],["2001-09-26",5.9515,5.9515,5.8074,5.9034,304920.0],["2001-09-27",5.9114,5.9114,5.7086,5.73,736368.0],["2001-09-28",5.7967,5.9755,5.7833,5.8848,213706.0],["2001-10-01",5.8314,5.8501,5.746,5.7913,152763.0],["2001-10-02",5.8314,6.1356,5.818,6.0983,489668.0],["2001-10-03",6.1009,6.1997,6.0582,6.1036,477963.0],["2001-10-04",6.181,6.2344,6.0449,6.0449,290895.0],["2001-10-05",6.0582,6.149,6.0022,6.0983,216531.0],["2001-10-08",6.0849,6.0983,6.0129,6.0582,194535.0],["2001-10-09",6.0449,6.2237,6.0369,6.0849,342858.0],["2001-10-10",6.0983,6.2717,6.0636,6.2717,228438.0],["2001-10-11",6.2797,6.3331,6.2184,6.2771,236106.0],["2001-10-12",6.2851,6.3331,6.245,6.2744,137426.0],["2001-10-15",6.2504,6.3545,6.2504,6.3064,224603.0],["2001-10-16",6.3251,6.4345,6.3118,6.4185,242160.0],["2001-10-17",6.4852,6.5466,6.3865,6.3865,283933.0],["2001-10-18",6.3758,6.3758,6.2104,6.2531,157505.0],["2001-10-19",6.2664,6.4612,6.2184,6.4185,197159.0],["2001-10-22",6.4185,6.4799,6.3785,6.4239,262441.0],["2001-10-23",6.4372,6.4746,6.2717,6.3198,200488.0],["2001-10-24",6.2851,6.3091,6.1676,6.2157,316725.0],["2001-10-25",6.0849,6.0929,5.9782,6.0609,308350.0],["2001-10-26",6.0075,6.1783,6.0075,6.0983,234895.0],["2001-10-29",6.0849,6.0849,5.9782,5.9782,184042.0],["2001-10-30",5.9995,6.0849,5.9168,5.9408,200690.0],["2001-10-31",5.9595,5.9782,5.8954,5.9061,141865.0],["2001-11-01",5.9301,5.9301,5.8501,5.8928,262744.0],["2001-11-02",5.9381,5.9381,5.8287,5.9168,313900.0],["2001-11-05",5.9248,5.9408,5.8314,5.8314,255580.0],["2001-11-06",5.8581,6.0876,5.8554,6.0475,240445.0],["2001-11-07",5.9782,6.0849,5.8447,5.8501,434072.0],["2001-11-08",5.9034,5.9888,5.9034,5.9648,228438.0],["2001-11-09",5.9515,6.1383,5.9515,6.0262,278585.0],["2001-11-12",6.0048,6.0716,5.9221,6.0422,203414.0],["2001-11-13",6.1116,6.221,6.0822,6.2077,331557.0],["2001-11-14",6.2397,6.3358,6.1436,6.1623,728296.0],["2001-11-15",6.1383,6.2317,6.1116,6.2264,171025.0],["2001-11-16",6.245,6.3304,6.173,6.3278,218146.0],["2001-11-19",6.3651,6.4452,6.3278,6.3438,220366.0],["2001-11-20",6.3118,6.3651,6.2504,6.2557,120071.0],["2001-11-21",6.2664,6.3678,6.2664,6.3118,163559.0],["2001-11-23",6.3491,6.3918,6.3385,6.3678,37232.0],["2001-11-26",6.3838,6.4479,6.3331,6.3731,274852.0],["2001-11-27",6.3731,6.4105,6.3171,6.3731,120878.0],["2001-11-28",6.3438,6.3438,6.229,6.2344,126024.0],["2001-11-29",6.2317,6.253,6.1703,6.1757,168301.0],["2001-11-30",6.2103,6.2103,6.1196,6.1436,535577.0],["2001-12-03",6.0849,6.0956,5.9275,5.9835,254268.0],["2001-12-04",6.0315,6.0556,5.9675,5.9942,708923.0],["2001-12-05",6.0182,6.0902,6.0155,6.0822,176575.0],["2001-12-06",5.9888,5.9888,5.7887,5.7967,659583.0],["2001-12-07",5.7967,5.8794,5.6606,5.8714,462626.0],["2001-12-10",5.8714,5.9515,5.7887,5.834,239537.0],["2001-12-11",5.8501,5.9541,5.8447,5.8714,263854.0],["2001-12-12",6.0338,6.2232,6.004,6.1393,411975.0],["2001-12-13",6.1528,6.3557,6.1528,6.1636,442951.0],["2001-12-14",6.215,6.2908,6.215,6.2502,236812.0],["2001-12-17",6.188,6.3368,6.1772,6.2908,377568.0],["2001-12-18",6.2908,6.3449,6.2123,6.326,296747.0],["2001-12-19",6.2637,6.372,6.2529,6.3368,393005.0],["2001-12-20",6.3043,6.3476,6.2015,6.2259,201598.0],["2001-12-21",6.2394,6.2637,6.1393,6.1799,230052.0],["2001-12-24",6.096,6.1068,6.0365,6.096,61347.0],["2001-12-26",6.096,6.1257,6.05,6.0689,133491.0],["2001-12-27",6.0581,6.0689,5.9255,5.9932,283832.0],["2001-12-28",6.0148,6.1582,6.0148,6.1285,154781.0],["2001-12-31",6.1149,6.2232,6.0879,6.169,121282.0],["2002-01-02",6.1582,6.169,5.9959,6.0473,220366.0],["2002-01-03",6.0446,6.1799,6.0338,6.169,298563.0],["2002-01-04",6.1961,6.2096,6.096,6.1501,199580.0],["2002-01-07",6.1149,6.2827,6.1149,6.2502,428018.0],["2002-01-08",6.2204,6.2204,6.1149,6.1663,189793.0],["2002-01-09",6.1961,6.1961,6.0365,6.0365,264863.0],["2002-01-10",6.0148,6.1122,5.9688,6.0283,253360.0],["2002-01-11",6.0392,6.1122,6.0256,6.0554,74262.0],["2002-01-14",6.0581,6.0689,6.0067,6.0527,154680.0],["2002-01-15",6.0554,6.0825,5.9932,6.0148,200892.0],["2002-01-16",6.0175,6.0473,5.9309,5.9553,382108.0],["2002-01-17",6.0067,6.0338,5.9391,6.0283,123703.0],["2002-01-18",5.9823,6.0283,5.9336,5.9418,186362.0],["2002-01-22",5.9959,6.0067,5.8687,5.8687,259717.0],["2002-01-23",5.8633,5.9553,5.8525,5.8795,226722.0],["2002-01-24",5.912,5.9472,5.7415,5.8552,314404.0],["2002-01-25",5.8308,5.8687,5.7469,5.7767,156496.0],["2002-01-28",5.8281,5.8281,5.7361,5.7821,300278.0],["2002-01-29",5.8308,5.866,5.7632,5.7713,255882.0],["2002-01-30",5.8038,5.9255,5.7794,5.9255,269201.0],["2002-01-31",5.9174,5.9661,5.866,5.9418,131675.0],["2002-02-01",5.8985,6.0797,5.8985,6.0121,194838.0],["2002-02-04",6.0121,6.1312,5.8822,5.9066,254571.0],["2002-02-05",5.8443,5.9147,5.7632,5.7767,209166.0],["2002-02-06",5.7902,5.7902,5.682,5.6955,155991.0],["2002-02-07",5.7307,5.8227,5.7199,5.8065,332970.0],["2002-02-08",5.8254,5.8687,5.7307,5.7388,153166.0],["2002-02-11",5.7848,5.8173,5.7388,5.7794,100093.0],["2002-02-12",5.7794,5.7984,5.7118,5.7388,125721.0],["2002-02-13",5.7253,5.7442,5.5467,5.6658,263954.0],["2002-02-14",5.6766,5.7253,5.5197,5.5467,223493.0],["2002-02-15",5.5332,5.6171,5.5332,5.5873,222686.0],["2002-02-19",5.6144,5.7307,5.5386,5.6387,292005.0],["2002-02-20",5.6468,5.7064,5.6171,5.6198,183537.0],["2002-02-21",5.5981,5.6171,5.5413,5.5738,137628.0],["2002-02-22",5.5521,5.6035,5.5143,5.5305,206946.0],["2002-02-25",5.5359,5.6414,5.5061,5.6198,402086.0],["2002-02-26",5.6062,5.6793,5.6062,5.6225,114521.0],["2002-02-27",5.6306,5.6739,5.6062,5.6631,207551.0],["2002-02-28",5.6928,5.7469,5.5981,5.6468,317431.0],["2002-03-01",5.6468,5.8443,5.6414,5.7984,320055.0],["2002-03-04",5.8065,5.9418,5.7875,5.8768,146406.0],["2002-03-05",5.866,5.9201,5.774,5.8038,197058.0],["2002-03-06",5.7956,5.9201,5.7659,5.8985,231565.0],["2002-03-07",5.8985,5.9391,5.8389,5.8444,437906.0],["2002-03-08",5.8985,5.9391,5.8444,5.8552,114017.0],["2002-03-11",5.8768,5.8768,5.8092,5.8444,98680.0],["2002-03-12",5.8038,5.8498,5.7767,5.8444,502684.0],["2002-03-13",5.8855,5.9788,5.8855,5.9075,1159745.0],["2002-03-14",5.9267,5.9815,5.9047,5.9761,1538927.0],["2002-03-15",5.9898,6.0172,5.9376,5.9568,158312.0],["2002-03-18",5.9294,5.9568,5.8992,5.8992,115934.0],["2002-03-19",5.902,5.902,5.8197,5.8416,142370.0],["2002-03-20",5.8224,5.88,5.7895,5.8004,76684.0],["2002-03-21",5.7456,5.7456,5.5288,5.6386,630625.0],["2002-03-22",5.5974,5.6029,5.4547,5.4575,686624.0],["2002-03-25",5.323,5.323,5.0843,5.131,1990959.0],["2002-03-26",4.884,5.2133,4.8072,4.8675,1203434.0],["2002-03-27",4.8703,4.9252,4.8017,4.8017,509545.0],["2002-03-28",4.8291,4.8675,4.7633,4.8346,344069.0],["2002-04-01",4.7221,4.895,4.7221,4.8154,331860.0],["2002-04-02",4.8182,5.0157,4.7935,4.98,491383.0],["2002-04-03",5.0075,5.0843,4.9416,4.9526,357186.0],["2002-04-04",4.9197,4.9938,4.8758,4.9032,240848.0],["2002-04-05",4.9114,4.9114,4.7578,4.8291,224906.0],["2002-04-08",4.7331,4.7331,4.3599,4.3929,786314.0],["2002-04-09",4.5273,4.5685,4.3819,4.5575,758667.0],["2002-04-10",4.5383,4.5822,4.3023,4.3188,470093.0],["2002-04-11",4.2941,4.3352,4.0499,4.1624,700750.0],["2002-04-12",4.124,4.1788,4.0115,4.1569,505711.0],["2002-04-15",4.1295,4.2941,4.0965,4.2831,365157.0],["2002-04-16",4.3627,4.3819,4.1157,4.1377,392501.0],["2002-04-17",4.1157,4.2749,4.0471,4.2227,478468.0],["2002-04-18",4.2173,4.2584,4.1761,4.2118,295839.0],["2002-04-19",4.2118,4.2941,4.1926,4.2227,338116.0],["2002-04-22",4.209,4.2118,4.0197,4.0334,296041.0],["2002-04-23",4.0334,4.1103,4.0032,4.006,215522.0],["2002-04-24",4.5959,4.9224,4.5602,4.8127,2393752.0],["2002-04-25",4.7057,4.8264,4.6755,4.7907,1047947.0],["2002-04-26",4.7935,4.8154,4.7276,4.7441,1137547.0],["2002-04-29",4.7249,4.7413,4.6837,4.6919,702970.0],["2002-04-30",4.6645,4.8236,4.6645,4.799,424083.0],["2002-05-01",4.7825,4.8593,4.7825,4.8209,196452.0],["2002-05-02",4.8044,4.8099,4.6672,4.7468,522864.0],["2002-05-03",4.6974,4.7139,4.4889,4.5685,337107.0],["2002-05-06",4.5493,4.5493,4.4999,4.5136,189288.0],["2002-05-07",4.5136,4.5493,4.4999,4.5273,183941.0],["2002-05-08",4.5959,4.6974,4.5822,4.6865,266981.0],["2002-05-09",4.6233,4.6426,4.574,4.5959,259616.0],["2002-05-10",4.6398,4.6865,4.5987,4.6096,205231.0],["2002-05-13",4.6343,4.7002,4.574,4.5987,160128.0],["2002-05-14",4.6535,4.6535,4.5301,4.6096,448299.0],["2002-05-15",4.6233,4.7057,4.5959,4.6453,152056.0],["2002-05-16",4.6371,4.7139,4.6371,4.6947,2012854.0],["2002-05-17",4.7413,4.7605,4.6865,4.7441,818904.0],["2002-05-20",4.7441,4.7633,4.7194,4.7633,120374.0],["2002-05-21",4.7276,4.7496,4.6645,4.681,189894.0],["2002-05-22",4.6727,4.6755,4.5849,4.6124,576845.0],["2002-05-23",4.6261,4.6261,4.5657,4.6069,200488.0],["2002-05-24",4.5685,4.6096,4.5548,4.6014,635771.0],["2002-05-28",4.5932,4.648,4.4999,4.6316,433466.0],["2002-05-29",4.5959,4.6865,4.5465,4.681,1112322.0],["2002-05-30",4.681,4.8017,4.681,4.7962,5104228.0],["2002-05-31",5.0871,5.098,4.98,5.0788,2848911.0],["2002-06-03",5.0486,5.2215,5.0486,5.1611,542338.0],["2002-06-04",5.1639,5.1858,5.1172,5.1502,275356.0],["2002-06-05",5.1419,5.2517,5.1419,5.1502,279493.0],["2002-06-06",5.131,5.131,5.0404,5.1035,207955.0],["2002-06-07",5.0486,5.0514,4.9855,5.0377,296141.0],["2002-06-10",4.9718,5.0267,4.8977,4.9114,295637.0],["2002-06-11",4.9334,4.98,4.9005,4.9361,151754.0],["2002-06-12",4.9836,5.1064,4.9473,5.098,545365.0],["2002-06-13",5.098,5.151,4.8748,4.8943,275962.0],["2002-06-14",4.7855,4.9334,4.7771,4.9166,428623.0],["2002-06-17",4.9668,5.045,4.911,4.9947,298765.0],["2002-06-18",5.0003,5.0729,4.9668,5.0171,160229.0],["2002-06-19",4.9613,4.9668,4.8273,4.8413,320660.0],["2002-06-20",4.8441,4.911,4.8189,4.8385,210881.0],["2002-06-21",4.7827,4.8552,4.7185,4.7576,232171.0],["2002-06-24",4.7297,4.7324,4.4925,4.6515,486035.0],["2002-06-25",4.632,4.6934,4.6208,4.6711,231061.0],["2002-06-26",4.5232,4.6376,4.5232,4.5818,317936.0],["2002-06-27",4.5929,4.6376,4.5483,4.6376,334383.0],["2002-06-28",4.7018,4.9864,4.7018,4.8608,1137042.0],["2002-07-01",4.8413,4.8636,4.7045,4.7883,173043.0],["2002-07-02",4.7883,4.8831,4.7408,4.8357,537494.0],["2002-07-03",4.7994,4.9194,4.7883,4.911,415405.0],["2002-07-05",5.0785,5.2319,5.0701,5.1845,491787.0],["2002-07-08",5.1789,5.2124,5.1175,5.1287,527203.0],["2002-07-09",5.1398,5.1566,5.0785,5.1398,488558.0],["2002-07-10",5.1343,5.1343,5.0003,5.0226,327824.0],["2002-07-11",4.9808,5.0729,4.9696,5.0617,260726.0],["2002-07-12",5.0785,5.098,4.9892,5.0059,183436.0],["2002-07-15",4.9222,4.9417,4.7185,4.7799,736469.0],["2002-07-16",4.7045,4.8357,4.6739,4.8245,223292.0],["2002-07-17",4.8552,4.8775,4.738,4.7659,221475.0],["2002-07-18",4.7436,4.8971,4.7436,4.8078,226621.0],["2002-07-19",4.7799,4.8078,4.618,4.6515,448198.0],["2002-07-22",4.6041,4.6041,4.3502,4.4981,654034.0],["2002-07-23",4.3892,4.445,4.2274,4.2692,429027.0],["2002-07-24",4.1018,4.4423,4.0879,4.4423,423074.0],["2002-07-25",4.2888,4.5092,4.2888,4.3948,574525.0],["2002-07-26",4.3669,4.3669,4.2274,4.2553,329035.0],["2002-07-29",4.3334,4.5232,4.3111,4.4841,239234.0],["2002-07-30",4.4841,4.5064,4.4004,4.4702,250636.0],["2002-07-31",4.4004,4.7129,4.392,4.6125,349114.0],["2002-08-01",4.5762,4.6543,4.4534,4.5622,224200.0],["2002-08-02",4.5092,4.5511,4.459,4.5232,201699.0],["2002-08-05",4.5204,4.5622,4.4088,4.4367,247508.0],["2002-08-06",4.4785,4.6097,4.4646,4.512,272127.0],["2002-08-07",4.2971,4.6208,4.2971,4.5985,2740848.0],["2002-08-08",4.6041,4.6878,4.5427,4.6571,838176.0],["2002-08-09",4.632,4.7715,4.6292,4.7436,521956.0],["2002-08-12",4.699,4.8636,4.699,4.8273,852504.0],["2002-08-13",4.8441,4.9975,4.8385,4.925,661702.0],["2002-08-14",4.9278,4.9668,4.8469,4.9668,372422.0],["2002-08-15",4.9947,5.0617,4.9166,5.0003,375348.0],["2002-08-16",4.978,5.0673,4.9529,4.9613,844331.0],["2002-08-19",4.9724,5.0617,4.9724,5.0505,515599.0],["2002-08-20",5.0226,5.0366,4.9501,4.9864,317835.0],["2002-08-21",5.0366,5.0506,4.9306,4.9501,606510.0],["2002-08-22",4.9389,5.0617,4.9278,5.0031,249627.0],["2002-08-23",4.9696,4.9864,4.925,4.9417,139040.0],["2002-08-26",4.9445,5.0533,4.9166,5.0254,144085.0],["2002-08-27",5.0003,5.031,4.9222,4.9585,200589.0],["2002-08-28",4.9138,5.0171,4.8692,4.9892,257295.0],["2002-08-29",4.9557,5.0924,4.9557,5.0422,327017.0],["2002-08-30",5.0366,5.1064,4.9892,5.0673,404710.0],["2002-09-03",5.0533,5.1175,5.0505,5.0701,382512.0],["2002-09-04",5.0422,5.1315,5.0422,5.0785,355874.0],["2002-09-05",5.0505,5.098,5.045,5.0645,278181.0],["2002-09-06",5.1203,5.1203,5.0478,5.0673,202607.0],["2002-09-09",5.045,5.1287,5.0226,5.1175,293720.0],["2002-09-10",5.1454,5.1956,5.0533,5.0924,291197.0],["2002-09-11",5.1775,5.1804,5.0811,5.0896,446079.0],["2002-09-12",5.0669,5.0697,4.9534,4.9931,364854.0],["2002-09-13",4.9733,5.03,4.942,5.013,154781.0],["2002-09-16",5.0016,5.0498,4.9676,5.0385,201094.0],["2002-09-17",5.0697,5.0811,5.0045,5.0158,215825.0],["2002-09-18",5.0158,5.0612,4.9988,5.0243,181115.0],["2002-09-19",4.9931,5.1038,4.9931,5.0413,250333.0],["2002-09-20",5.0442,5.1066,4.9931,5.0839,412580.0],["2002-09-23",5.0357,5.0498,4.9676,5.047,435585.0],["2002-09-24",4.9619,5.0357,4.9193,4.9506,307442.0],["2002-09-25",5.0101,5.0215,4.942,4.9988,262441.0],["2002-09-26",4.9988,5.0697,4.9988,5.064,362231.0],["2002-09-27",5.0357,5.0527,5.0158,5.0357,434173.0],["2002-09-30",4.9818,5.152,4.9676,5.0215,409149.0],["2002-10-01",5.0243,5.0924,4.9591,5.0839,526194.0],["2002-10-02",5.0498,5.1293,4.9676,5.0158,263954.0],["2002-10-03",4.9988,5.0498,4.9704,5.0016,391492.0],["2002-10-04",5.0045,5.0158,4.8683,4.9108,649695.0],["2002-10-07",4.9477,4.9619,4.8626,4.8881,443960.0],["2002-10-08",4.5108,4.5931,4.4853,4.5335,1197683.0],["2002-10-09",4.4484,4.4683,4.3519,4.3746,477459.0],["2002-10-10",4.3746,4.5222,4.3037,4.5222,632643.0],["2002-10-11",4.6215,4.6782,4.6073,4.6385,453848.0],["2002-10-14",4.6101,4.613,4.5449,4.5931,200892.0],["2002-10-15",4.7463,4.7832,4.6924,4.7832,348912.0],["2002-10-16",4.6583,4.7236,4.6555,4.7151,277980.0],["2002-10-17",4.8371,4.8569,4.7208,4.8115,464241.0],["2002-10-18",4.7661,4.8286,4.7633,4.8257,228337.0],["2002-10-21",4.8257,4.8654,4.8002,4.8286,1402813.0],["2002-10-22",4.7974,4.8938,4.7832,4.8938,369092.0],["2002-10-23",4.8967,4.9449,4.8796,4.9449,521048.0],["2002-10-24",4.9534,5.0499,4.9449,4.9988,1178613.0],["2002-10-25",5.0243,5.0612,4.9364,5.0527,571195.0],["2002-10-28",5.0839,5.1406,5.0357,5.0584,213908.0],["2002-10-29",5.0186,5.0555,4.9647,4.9846,272531.0],["2002-10-30",5.0016,5.047,4.9591,5.0243,282217.0],["2002-10-31",4.9931,4.9988,4.908,4.9222,606207.0],["2002-11-01",4.9108,4.9647,4.874,4.9591,492291.0],["2002-11-04",4.9874,5.1123,4.9761,5.0669,575433.0],["2002-11-05",5.0669,5.1378,5.013,5.1009,453344.0],["2002-11-06",5.1236,5.1804,5.0924,5.1321,356278.0],["2002-11-07",5.1208,5.1804,5.1208,5.1491,619627.0],["2002-11-08",5.1491,5.2172,5.135,5.1804,678956.0],["2002-11-11",5.1662,5.1662,5.0442,5.0612,705392.0],["2002-11-12",5.0782,5.1264,5.0158,5.0442,753925.0],["2002-11-13",5.0442,5.0754,4.9732,5.0186,738184.0],["2002-11-14",5.064,5.064,4.9676,4.9988,807704.0],["2002-11-15",4.9392,5.064,4.9392,5.0243,401683.0],["2002-11-18",5.0896,5.0896,4.9676,5.013,375852.0],["2002-11-19",5.013,5.0527,4.9761,5.0073,342455.0],["2002-11-20",4.9818,5.1009,4.9818,5.0697,305222.0],["2002-11-21",5.1151,5.1945,5.0782,5.1548,499253.0],["2002-11-22",5.1293,5.1662,5.0584,5.0612,430540.0],["2002-11-25",5.0754,5.1491,5.0215,5.0328,371009.0],["2002-11-26",5.0158,5.0981,5.0158,5.03,336300.0],["2002-11-27",5.0555,5.1889,5.0555,5.169,378879.0],["2002-11-29",5.2314,5.2598,5.1945,5.1974,1036647.0],["2002-12-02",5.2428,5.2768,5.1889,5.2172,1094664.0],["2002-12-03",5.2257,5.2995,5.1945,5.2002,1438531.0],["2002-12-04",5.1747,5.2314,5.135,5.203,366570.0],["2002-12-05",5.2172,5.2201,5.135,5.186,325503.0],["2002-12-06",5.135,5.2087,5.135,5.2002,266477.0],["2002-12-09",5.1775,5.2456,5.1463,5.1463,429229.0],["2002-12-10",5.1662,5.2002,5.1236,5.1775,300278.0],["2002-12-11",5.2352,5.2929,5.2352,5.2352,229346.0],["2002-12-12",5.2467,5.2842,5.2006,5.2208,261028.0],["2002-12-13",5.2006,5.2323,5.1717,5.1833,346087.0],["2002-12-16",5.2064,5.2294,5.1689,5.2208,314303.0],["2002-12-17",5.2265,5.241,5.1602,5.1689,352040.0],["2002-12-18",5.1689,5.1775,5.0852,5.1025,387254.0],["2002-12-19",5.1198,5.3217,5.1112,5.2698,761089.0],["2002-12-20",5.2814,5.3592,5.2554,5.3333,376962.0],["2002-12-23",5.3131,5.365,5.3131,5.3362,468680.0],["2002-12-24",5.3102,5.3333,5.3044,5.3131,204222.0],["2002-12-26",5.3333,5.3448,5.2958,5.2958,226722.0],["2002-12-27",5.264,5.2669,5.2265,5.2323,342354.0],["2002-12-30",5.2323,5.2756,5.1891,5.2381,209367.0],["2002-12-31",5.2525,5.2987,5.1919,5.1948,408948.0],["2003-01-02",5.2323,5.3535,5.2265,5.3333,450317.0],["2003-01-03",5.3333,5.3563,5.3131,5.316,258405.0],["2003-01-06",5.365,5.515,5.365,5.4746,1139161.0],["2003-01-07",5.5092,5.5092,5.4429,5.4631,458691.0],["2003-01-08",5.4371,5.4977,5.4342,5.466,363845.0],["2003-01-09",5.4977,5.5208,5.4717,5.4948,439319.0],["2003-01-10",5.4458,5.5467,5.4458,5.5265,509040.0],["2003-01-13",5.5438,5.5813,5.5409,5.5409,524478.0],["2003-01-14",5.5438,5.6131,5.5438,5.5842,232272.0],["2003-01-15",5.5842,5.6102,5.564,5.5871,379687.0],["2003-01-16",5.5929,5.7198,5.5842,5.7025,1407151.0],["2003-01-17",5.6736,5.6967,5.5958,5.6477,520442.0],["2003-01-21",5.5554,5.59,5.5092,5.5525,314203.0],["2003-01-22",5.5265,5.6131,5.5208,5.5352,377366.0],["2003-01-23",5.6188,5.6188,5.4861,5.564,540320.0],["2003-01-24",5.5092,5.5871,5.4544,5.4861,908302.0],["2003-01-27",5.4342,5.5063,5.3938,5.4861,373431.0],["2003-01-28",5.4775,5.515,5.4256,5.4544,438814.0],["2003-01-29",5.5063,5.5063,5.3679,5.4746,444868.0],["2003-01-30",5.4804,5.4804,5.3621,5.3881,532853.0],["2003-01-31",5.391,5.5121,5.3737,5.4631,557069.0],["2003-02-03",5.4717,5.5583,5.4256,5.515,306635.0],["2003-02-04",5.4775,5.4919,5.4285,5.489,314808.0],["2003-02-05",5.515,5.515,5.4429,5.4602,244481.0],["2003-02-06",5.4458,5.4458,5.3535,5.4198,288170.0],["2003-02-07",5.414,5.4169,5.3419,5.3708,246499.0],["2003-02-10",5.3506,5.3794,5.2785,5.3102,351334.0],["2003-02-11",5.3073,5.3563,5.2871,5.3333,163862.0],["2003-02-12",5.3015,5.3448,5.2814,5.3246,186261.0],["2003-02-13",5.3304,5.4083,5.3102,5.391,295334.0],["2003-02-14",5.3938,5.4285,5.3852,5.4256,165274.0],["2003-02-18",5.4688,5.5525,5.466,5.515,378879.0],["2003-02-19",5.4861,5.5294,5.4688,5.4919,168200.0],["2003-02-20",5.5121,5.5438,5.4486,5.4602,182427.0],["2003-02-21",5.44,5.4486,5.3592,5.3967,377063.0],["2003-02-24",5.4083,5.4746,5.3852,5.4486,365662.0],["2003-02-25",5.4198,5.4227,5.3621,5.4083,213605.0],["2003-02-26",5.3679,5.3996,5.3535,5.3679,227529.0],["2003-02-27",5.3881,5.4112,5.3535,5.3881,129757.0],["2003-02-28",5.3852,5.4861,5.3852,5.4054,244783.0],["2003-03-03",5.414,5.466,5.3708,5.3794,238225.0],["2003-03-04",5.3794,5.4054,5.3304,5.3333,239537.0],["2003-03-05",5.3506,5.391,5.3304,5.3621,158009.0],["2003-03-06",5.3477,5.3477,5.2785,5.3044,308552.0],["2003-03-07",5.2467,5.3246,5.2467,5.2871,304718.0],["2003-03-10",5.2756,5.3073,5.215,5.2496,400270.0],["2003-03-11",5.2669,5.3102,5.2467,5.2727,310873.0],["2003-03-12",5.2727,5.2785,5.215,5.264,386245.0],["2003-03-13",5.3491,5.3491,5.2787,5.3286,373532.0],["2003-03-14",5.3344,5.3784,5.3168,5.3374,342555.0],["2003-03-17",5.3227,5.4371,5.3168,5.3901,729810.0],["2003-03-18",5.4253,5.5573,5.4253,5.5133,652520.0],["2003-03-19",5.525,5.5573,5.5075,5.5338,274448.0],["2003-03-20",5.5309,5.5602,5.4869,5.4928,411067.0],["2003-03-21",5.5338,5.5456,5.4576,5.525,464342.0],["2003-03-24",5.4869,5.5426,5.3843,5.4195,328329.0],["2003-03-25",5.4136,5.4224,5.3403,5.4224,494006.0],["2003-03-26",5.4136,5.44,5.3843,5.4224,241252.0],["2003-03-27",5.4224,5.4957,5.4077,5.4576,198067.0],["2003-03-28",5.4136,5.484,5.4136,5.4635,215220.0],["2003-03-31",5.4107,5.4312,5.3726,5.3726,264762.0],["2003-04-01",5.4107,5.4664,5.3843,5.4664,289078.0],["2003-04-02",5.5133,5.6042,5.5133,5.5866,470698.0],["2003-04-03",5.5984,5.7274,5.5808,5.66,628405.0],["2003-04-04",5.6541,5.6541,5.6072,5.6541,306736.0],["2003-04-07",5.6658,5.7157,5.616,5.6365,400573.0],["2003-04-08",5.6453,5.7098,5.6394,5.7098,423074.0],["2003-04-09",5.6981,5.7157,5.5837,5.5837,332163.0],["2003-04-10",5.5896,5.6101,5.5251,5.6101,261835.0],["2003-04-11",5.6013,5.6658,5.5984,5.6512,205331.0],["2003-04-14",5.6512,5.701,5.6072,5.6717,264963.0],["2003-04-15",5.6746,5.7714,5.6717,5.7215,335089.0],["2003-04-16",5.6893,5.7186,5.6658,5.6863,439419.0],["2003-04-17",5.6863,5.7215,5.6599,5.6922,353352.0],["2003-04-21",5.6951,5.7274,5.6775,5.6863,180409.0],["2003-04-22",5.6951,5.7274,5.6746,5.7157,244380.0],["2003-04-23",5.7245,5.7597,5.701,5.7509,323990.0],["2003-04-24",5.6834,5.7069,5.6541,5.6863,281309.0],["2003-04-25",5.7039,5.7714,5.6863,5.7538,358195.0],["2003-04-28",5.7685,5.8506,5.7567,5.7949,299269.0],["2003-04-29",5.8066,5.8506,5.7948,5.8242,649291.0],["2003-04-30",5.8388,5.8711,5.7773,5.8124,621140.0],["2003-05-01",5.83,5.833,5.7861,5.8036,318642.0],["2003-05-02",5.8242,5.877,5.8095,5.8711,600456.0],["2003-05-05",5.8887,5.9092,5.8506,5.8828,399160.0],["2003-05-06",5.9268,6.0089,5.9151,5.9913,831517.0],["2003-05-07",5.9679,6.0177,5.9415,5.9444,624672.0],["2003-05-08",5.9444,5.9679,5.9004,5.9122,162953.0],["2003-05-09",5.9356,5.9356,5.8975,5.8975,156899.0],["2003-05-12",5.9327,6.0089,5.9239,5.9825,309561.0],["2003-05-13",5.9825,6.0353,5.9591,5.9913,165577.0],["2003-05-14",6.0119,6.0764,6.0119,6.0529,204121.0],["2003-05-15",6.0588,6.0588,5.9943,5.9943,382512.0],["2003-05-16",6.05,6.0998,6.0353,6.0647,194434.0],["2003-05-19",6.0471,6.0559,5.9855,6.006,130363.0],["2003-05-20",6.1145,6.1321,6.0734,6.1086,251544.0],["2003-05-21",6.094,6.1292,6.0793,6.1145,135711.0],["2003-05-22",6.0852,6.2054,6.0734,6.1966,825967.0],["2003-05-23",6.1878,6.2201,6.1409,6.2171,225209.0],["2003-05-27",6.2523,6.3139,6.2406,6.3139,365561.0],["2003-05-28",6.2993,6.3286,6.2817,6.3051,252654.0],["2003-05-29",6.3051,6.4078,6.3051,6.3784,580377.0],["2003-05-30",6.3843,6.4635,6.3814,6.4576,294023.0],["2003-06-02",6.4957,6.5955,6.4694,6.5544,553739.0],["2003-06-03",6.5485,6.5632,6.5075,6.5397,343665.0],["2003-06-04",6.5896,6.6072,6.5603,6.5632,261028.0],["2003-06-05",6.6013,6.6277,6.572,6.6043,318138.0],["2003-06-06",6.6277,6.6365,6.5544,6.5955,273843.0],["2003-06-09",6.5984,6.5984,6.5427,6.5515,194031.0],["2003-06-10",6.572,6.6658,6.5427,6.6453,390786.0],["2003-06-11",6.6776,6.7392,6.6776,6.7392,363139.0],["2003-06-12",6.76,6.8164,6.76,6.7837,251140.0],["2003-06-13",6.8194,6.8521,6.6976,6.754,432457.0],["2003-06-16",6.7629,6.864,6.7629,6.8432,278181.0],["2003-06-17",6.8224,6.8937,6.8075,6.8758,229245.0],["2003-06-18",6.9115,7.0006,6.8996,6.9769,213605.0],["2003-06-19",6.9115,7.0838,6.9115,6.9977,365460.0],["2003-06-20",6.9887,6.9947,6.8402,6.8937,304516.0],["2003-06-23",6.8937,6.9085,6.7332,6.7956,391088.0],["2003-06-24",6.8224,6.8788,6.7867,6.8045,150139.0],["2003-06-25",6.8342,6.8729,6.7035,6.7065,268192.0],["2003-06-26",6.6857,6.7481,6.6233,6.7183,219659.0],["2003-06-27",6.7659,6.8224,6.7332,6.7897,443052.0],["2003-06-30",6.7897,6.9056,6.7867,6.8669,295637.0],["2003-07-01",6.8342,6.8431,6.751,6.8402,119970.0],["2003-07-02",6.861,6.8907,6.7837,6.8907,220567.0],["2003-07-03",6.9085,6.9323,6.8669,6.9145,132583.0],["2003-07-07",6.8729,6.9561,6.8699,6.9561,129051.0],["2003-07-08",6.8996,6.9026,6.8164,6.8194,170824.0],["2003-07-09",6.7778,6.8075,6.7392,6.76,108568.0],["2003-07-10",6.6916,6.6976,6.6322,6.6678,196654.0],["2003-07-11",6.6411,6.6886,6.6262,6.6768,155184.0],["2003-07-14",6.7154,6.7986,6.7154,6.7451,222484.0],["2003-07-15",6.7094,6.7124,6.6144,6.6322,413892.0],["2003-07-16",6.6322,6.653,6.552,6.5906,499354.0],["2003-07-17",6.5104,6.5579,6.439,6.445,306938.0],["2003-07-18",6.4004,6.4836,6.3796,6.4658,166384.0],["2003-07-21",6.4658,6.5044,6.4064,6.4093,210679.0],["2003-07-22",6.4123,6.546,6.3737,6.5252,307341.0],["2003-07-23",6.5371,6.5638,6.4509,6.5193,178391.0],["2003-07-24",6.549,6.656,6.543,6.543,203112.0],["2003-07-25",6.6173,6.7302,6.6025,6.7213,253259.0],["2003-07-28",6.7421,6.76,6.7213,6.7481,185151.0],["2003-07-29",6.7956,6.9472,6.7481,6.9174,352343.0],["2003-07-30",6.8194,6.8194,6.6857,6.7154,224301.0],["2003-07-31",6.7154,6.7302,6.5876,6.5965,300581.0],["2003-08-01",6.6262,6.6292,6.5104,6.5698,209872.0],["2003-08-04",6.552,6.653,6.5371,6.6381,192921.0],["2003-08-05",6.552,6.552,6.4777,6.4985,422468.0],["2003-08-06",6.4866,6.4866,6.3529,6.445,371009.0],["2003-08-07",6.4688,6.5163,6.4004,6.4153,341849.0],["2003-08-08",6.4004,6.4361,6.3737,6.4034,347197.0],["2003-08-11",6.442,6.5936,6.442,6.5698,282520.0],["2003-08-12",6.5757,6.65,6.5757,6.6114,220164.0],["2003-08-13",6.6025,6.6114,6.5252,6.6084,202809.0],["2003-08-14",6.5817,6.6352,6.552,6.5579,140352.0],["2003-08-15",6.5579,6.5876,6.5312,6.5698,93232.0],["2003-08-18",6.552,6.6114,6.4717,6.5222,224502.0],["2003-08-19",6.4925,6.546,6.4747,6.5341,232474.0],["2003-08-20",6.4925,6.5044,6.4272,6.4361,232272.0],["2003-08-21",6.4509,6.4509,6.3885,6.4182,352746.0],["2003-08-22",6.3945,6.4093,6.3648,6.3915,178391.0],["2003-08-25",6.3945,6.4182,6.3766,6.4093,128748.0],["2003-08-26",6.3885,6.4836,6.3677,6.4688,213303.0],["2003-08-27",6.4301,6.4539,6.3945,6.448,150543.0],["2003-08-28",6.4361,6.5014,6.4361,6.4658,204020.0],["2003-08-29",6.4925,6.5074,6.439,6.448,181519.0],["2003-09-02",6.448,6.5698,6.448,6.4717,8381158.0],["2003-09-03",6.5104,6.5698,6.4896,6.5252,474734.0],["2003-09-04",6.5787,6.5936,6.5133,6.5312,214614.0],["2003-09-05",6.5222,6.6114,6.5044,6.5817,191407.0],["2003-09-08",6.6025,6.6173,6.5638,6.5638,125116.0],["2003-09-09",6.5787,6.6114,6.543,6.5579,164366.0],["2003-09-10",6.5906,6.6203,6.5638,6.5817,238225.0],["2003-09-11",6.6238,6.6238,6.5696,6.5877,232171.0],["2003-09-12",6.6208,6.6479,6.5937,6.6238,248819.0],["2003-09-15",6.6118,6.6208,6.5847,6.6058,184142.0],["2003-09-16",6.6208,6.6269,6.5666,6.5907,256589.0],["2003-09-17",6.5967,6.6269,6.5937,6.6118,193022.0],["2003-09-18",6.6148,6.651,6.6118,6.6389,268999.0],["2003-09-19",6.657,6.7353,6.657,6.7022,286556.0],["2003-09-22",6.7082,6.7142,6.666,6.7022,264963.0],["2003-09-23",6.6509,6.669,6.5726,6.6329,334080.0],["2003-09-24",6.6299,6.6419,6.5485,6.5756,241857.0],["2003-09-25",6.5726,6.5877,6.413,6.4762,368083.0],["2003-09-26",6.4732,6.5455,6.3889,6.5094,247407.0],["2003-09-29",6.4943,6.5515,6.407,6.4913,386245.0],["2003-09-30",6.4973,6.5817,6.422,6.5817,301893.0],["2003-10-01",6.5274,6.5666,6.4883,6.4913,243068.0],["2003-10-02",6.4642,6.5395,6.41,6.4883,290390.0],["2003-10-03",6.4973,6.5244,6.4793,6.4973,191508.0],["2003-10-06",6.4973,6.5064,6.422,6.4913,246398.0],["2003-10-07",6.5064,6.5184,6.4582,6.4732,219054.0],["2003-10-08",6.4732,6.5034,6.4461,6.4461,209065.0],["2003-10-09",6.4702,6.4853,6.419,6.4341,433265.0],["2003-10-10",6.5425,6.6088,6.5124,6.5997,431247.0],["2003-10-13",6.5696,6.5967,6.5244,6.5365,147919.0],["2003-10-14",6.5365,6.6118,6.5365,6.5817,411571.0],["2003-10-15",6.5756,6.6058,6.5395,6.5787,182831.0],["2003-10-16",6.5967,6.7504,6.5967,6.7353,397748.0],["2003-10-17",6.7564,6.8136,6.7353,6.7775,338419.0],["2003-10-20",6.7534,6.7985,6.7504,6.7805,141462.0],["2003-10-21",6.7323,6.7323,6.654,6.66,213504.0],["2003-10-22",6.6931,6.7263,6.6781,6.7172,146002.0],["2003-10-23",6.6931,6.6931,6.5064,6.5515,516406.0],["2003-10-24",6.5485,6.6479,6.5214,6.6359,243169.0],["2003-10-27",6.6178,6.675,6.6178,6.6329,146910.0],["2003-10-28",6.6811,6.6811,6.6269,6.657,386851.0],["2003-10-29",6.6148,6.8016,6.5967,6.7564,301893.0],["2003-10-30",6.8528,6.8739,6.8106,6.8136,420753.0],["2003-10-31",6.8226,6.8317,6.7473,6.8106,273540.0],["2003-11-03",6.8016,6.8136,6.7082,6.7082,204928.0],["2003-11-04",6.7172,6.7624,6.6901,6.7534,144791.0],["2003-11-05",6.7594,6.7654,6.7022,6.7082,163054.0],["2003-11-06",6.6871,6.6961,6.666,6.672,127538.0],["2003-11-07",6.7052,6.7443,6.6841,6.7172,315817.0],["2003-11-10",6.7473,6.7775,6.7052,6.7594,199479.0],["2003-11-11",6.7534,6.7744,6.7082,6.7263,101001.0],["2003-11-12",6.7504,6.7985,6.7504,6.7835,117851.0],["2003-11-13",6.7835,6.8226,6.7504,6.7684,236005.0],["2003-11-14",6.7624,6.7925,6.7022,6.7232,249627.0],["2003-11-17",6.7202,6.7564,6.7022,6.7172,186665.0],["2003-11-18",6.7624,6.7654,6.7112,6.7142,182326.0],["2003-11-19",6.7473,6.7775,6.6991,6.7052,154276.0],["2003-11-20",6.7323,6.8226,6.7052,6.7895,183840.0],["2003-11-21",6.7744,6.8317,6.7684,6.7925,262340.0],["2003-11-24",6.7925,6.8016,6.7293,6.7624,281410.0],["2003-11-25",6.7805,6.8226,6.7714,6.7744,217944.0],["2003-11-26",6.8257,6.8257,6.7022,6.7142,271017.0],["2003-11-28",6.7564,6.7564,6.7142,6.7383,145397.0],["2003-12-01",6.7353,6.7353,6.6058,6.657,472010.0],["2003-12-02",6.6931,6.6931,6.6178,6.666,317330.0],["2003-12-03",6.666,6.7473,6.666,6.7172,276870.0],["2003-12-04",6.7202,6.7564,6.6961,6.7232,118658.0],["2003-12-05",6.7473,6.8347,6.7443,6.7865,256084.0],["2003-12-08",6.8226,6.8859,6.8046,6.8588,353554.0],["2003-12-09",6.8498,6.91,6.8076,6.8588,361222.0],["2003-12-10",6.8618,6.8618,6.7925,6.8287,193425.0],["2003-12-11",6.751,6.7935,6.7085,6.7631,323284.0],["2003-12-12",6.7904,6.7965,6.7236,6.7479,331759.0],["2003-12-15",6.7844,6.7965,6.6599,6.6629,428926.0],["2003-12-16",6.6569,6.7206,6.6447,6.7085,328530.0],["2003-12-17",6.6538,6.7661,6.6053,6.6629,497639.0],["2003-12-18",6.6478,6.6478,6.5658,6.587,652218.0],["2003-12-19",6.5901,6.5931,6.5233,6.5536,544154.0],["2003-12-22",6.5628,6.5901,6.5051,6.5203,333071.0],["2003-12-23",6.5476,6.6053,6.5415,6.5567,350728.0],["2003-12-24",6.584,6.6174,6.5628,6.5961,118557.0],["2003-12-26",6.5719,6.6204,6.5658,6.587,61448.0],["2003-12-29",6.6235,6.6751,6.6144,6.6629,225108.0],["2003-12-30",6.6902,6.8481,6.6751,6.757,335997.0],["2003-12-31",6.7965,6.8208,6.7752,6.7874,452234.0],["2004-01-02",6.8329,6.9088,6.8299,6.8511,669572.0],["2004-01-05",6.9209,6.9665,6.9118,6.9361,369597.0],["2004-01-06",6.9817,6.9938,6.927,6.9908,331456.0],["2004-01-07",6.9968,7.0059,6.8117,6.8299,681378.0],["2004-01-08",6.9058,6.9301,6.8511,6.8693,470295.0],["2004-01-09",6.9149,6.9149,6.8329,6.842,611958.0],["2004-01-12",6.8299,6.8754,6.7722,6.8572,605501.0],["2004-01-13",6.8815,6.8967,6.8208,6.8329,378476.0],["2004-01-14",6.8238,6.8451,6.7722,6.7935,578359.0],["2004-01-15",6.8299,6.8299,6.7692,6.7965,356379.0],["2004-01-16",6.8208,6.8208,6.7267,6.8147,542438.0],["2004-01-20",6.8693,6.8906,6.8329,6.8633,308855.0],["2004-01-21",6.8724,7.015,6.8299,7.0059,824151.0],["2004-01-22",7.0333,7.0515,6.9756,7.0272,308350.0],["2004-01-23",6.9817,6.9817,6.8845,6.921,218650.0],["2004-01-26",6.9331,6.9361,6.8268,6.8815,327420.0],["2004-01-27",6.9058,6.9179,6.8724,6.8997,234088.0],["2004-01-28",6.836,6.9058,6.8268,6.836,577451.0],["2004-01-29",6.8451,6.8815,6.7813,6.8147,833535.0],["2004-01-30",6.7935,6.8026,6.7267,6.757,464947.0],["2004-02-02",6.7388,6.757,6.6751,6.7327,385438.0],["2004-02-03",6.754,6.8086,6.7419,6.7722,172539.0],["2004-02-04",6.6933,6.6933,6.6447,6.666,691569.0],["2004-02-05",6.7024,6.7024,6.5779,6.6022,469891.0],["2004-02-06",6.6538,6.7236,6.6478,6.7024,359708.0],["2004-02-09",6.7145,6.7358,6.6326,6.6538,500161.0],["2004-02-10",6.672,6.7145,6.6295,6.6933,591274.0],["2004-02-11",6.6781,6.7419,6.6751,6.6933,313395.0],["2004-02-12",6.6963,6.7085,6.6599,6.6781,1047544.0],["2004-02-13",6.7054,6.7115,6.6174,6.6356,528918.0],["2004-02-17",6.7085,6.754,6.6842,6.6933,262845.0],["2004-02-18",6.7085,6.7085,6.6022,6.6174,266881.0],["2004-02-19",6.5931,6.6265,6.5536,6.5536,1448319.0],["2004-02-20",6.496,6.5112,6.4565,6.5021,659987.0],["2004-02-23",6.5051,6.5051,6.4444,6.496,244380.0],["2004-02-24",6.4899,6.6053,6.4717,6.5931,323990.0],["2004-02-25",6.5688,6.666,6.5476,6.6447,966117.0],["2004-02-26",6.6204,6.6235,6.5567,6.581,216128.0],["2004-02-27",6.581,6.6538,6.5719,6.6417,215623.0],["2004-03-01",6.6508,6.6599,6.5658,6.6113,260019.0],["2004-03-02",6.584,6.6204,6.5294,6.5445,304314.0],["2004-03-03",6.496,6.6326,6.4747,6.6053,219457.0],["2004-03-04",6.6386,6.6386,6.587,6.5992,135408.0],["2004-03-05",6.6478,6.7145,6.6478,6.6872,316523.0],["2004-03-08",6.6781,6.7236,6.669,6.669,299269.0],["2004-03-09",6.6386,6.6872,6.6386,6.6569,208358.0],["2004-03-10",6.6478,6.7054,6.6235,6.6811,456875.0],["2004-03-11",6.7058,6.7273,6.6442,6.6473,313799.0],["2004-03-12",6.6196,6.6288,6.5857,6.6227,213101.0],["2004-03-15",6.6381,6.6411,6.3211,6.5304,237922.0],["2004-03-16",6.5919,6.6596,6.5642,6.5857,267688.0],["2004-03-17",6.5642,6.5673,6.515,6.5488,240243.0],["2004-03-18",6.5796,6.5796,6.438,6.5365,462425.0],["2004-03-19",6.5242,6.5242,6.4534,6.4934,268192.0],["2004-03-22",6.4688,6.4996,6.4349,6.4411,134298.0],["2004-03-23",6.4473,6.4626,6.4103,6.4134,166182.0],["2004-03-24",6.3857,6.3857,6.3057,6.3365,186463.0],["2004-03-25",6.3919,6.4934,6.3888,6.4626,320357.0],["2004-03-26",6.5211,6.5673,6.4934,6.5088,209670.0],["2004-03-29",6.5427,6.5427,6.4503,6.4657,154074.0],["2004-03-30",6.478,6.4965,6.4319,6.4626,216531.0],["2004-03-31",6.4626,6.5673,6.4596,6.4719,197562.0],["2004-04-01",6.478,6.5211,6.4473,6.4965,246297.0],["2004-04-02",6.5457,6.6442,6.5057,6.6319,305525.0],["2004-04-05",6.6534,6.7704,6.6442,6.7396,324393.0],["2004-04-06",6.6504,6.7335,6.6504,6.6935,117750.0],["2004-04-07",6.6781,6.6781,6.5704,6.5765,250736.0],["2004-04-08",6.5242,6.5242,6.4719,6.4842,204726.0],["2004-04-12",6.4626,6.475,6.4165,6.4319,302296.0],["2004-04-13",6.4534,6.4626,6.3488,6.3796,153570.0],["2004-04-14",6.3457,6.3765,6.2903,6.3026,221677.0],["2004-04-15",6.3242,6.3549,6.2842,6.3088,208560.0],["2004-04-16",6.3519,6.3888,6.3365,6.358,174355.0],["2004-04-19",6.3549,6.3703,6.3211,6.3519,162550.0],["2004-04-20",6.3118,6.3334,6.2995,6.3057,156092.0],["2004-04-21",6.2934,6.3457,6.2595,6.3149,179501.0],["2004-04-22",6.3242,6.3703,6.2811,6.318,156597.0],["2004-04-23",6.3118,6.3334,6.2626,6.3057,167191.0],["2004-04-26",6.3149,6.3549,6.2441,6.2534,119264.0],["2004-04-27",6.2441,6.2441,6.1118,6.1457,261936.0],["2004-04-28",6.0995,6.1057,5.9703,5.9764,329539.0],["2004-04-29",6.0318,6.0687,6.001,6.0256,310167.0],["2004-04-30",6.0626,6.198,6.0318,6.1364,291702.0],["2004-05-03",6.1918,6.2503,6.0626,6.0626,466461.0],["2004-05-04",6.121,6.238,6.1087,6.2134,428018.0],["2004-05-05",6.2626,6.278,6.2072,6.2626,279493.0],["2004-05-06",6.278,6.3334,6.2011,6.2811,289280.0],["2004-05-07",6.2411,6.2688,6.1149,6.1334,199782.0],["2004-05-10",6.0657,6.078,5.9333,5.9703,281814.0],["2004-05-11",6.0041,6.0441,5.9549,5.9549,249324.0],["2004-05-12",5.9672,5.9672,5.8472,5.881,259817.0],["2004-05-13",5.8718,5.9641,5.8256,5.9302,658978.0],["2004-05-14",6.0072,6.0934,5.9364,6.0441,256589.0],["2004-05-17",6.001,6.1057,5.9579,5.9795,286960.0],["2004-05-18",5.9795,6.0226,5.9241,5.9241,235097.0],["2004-05-19",6.001,6.0441,5.9856,5.9918,141765.0],["2004-05-20",5.9887,6.0226,5.9641,5.9887,121484.0],["2004-05-21",6.0164,6.0318,5.9395,5.9856,138435.0],["2004-05-24",5.9703,6.0564,5.9672,5.9918,185051.0],["2004-05-25",5.9918,6.0472,5.9856,6.0226,103624.0],["2004-05-26",6.0626,6.1149,5.9887,6.0041,164871.0],["2004-05-27",6.0687,6.1795,6.0687,6.158,288069.0],["2004-05-28",6.1149,6.158,6.1087,6.1241,217641.0],["2004-06-01",6.0995,6.1149,6.041,6.1087,192114.0],["2004-06-02",6.1241,6.1764,6.081,6.1303,192517.0],["2004-06-03",6.1303,6.1949,6.1303,6.1703,301287.0],["2004-06-04",6.2134,6.2318,6.1426,6.1549,180207.0],["2004-06-07",6.2195,6.2318,6.1641,6.1795,116741.0],["2004-06-08",6.1826,6.1918,6.1303,6.1549,109577.0],["2004-06-09",6.158,6.1795,6.0657,6.0841,339226.0],["2004-06-10",6.1118,6.1241,6.0718,6.1118,249828.0],["2004-06-14",6.1556,6.1556,5.9087,5.9275,603281.0],["2004-06-15",5.9368,6.0087,5.9275,5.9618,342051.0],["2004-06-16",5.94,5.94,5.8337,5.8493,798018.0],["2004-06-17",5.8712,5.9181,5.84,5.8806,416414.0],["2004-06-18",5.8837,6.0306,5.8837,5.9306,198168.0],["2004-06-21",5.9368,5.9993,5.8931,5.9993,182427.0],["2004-06-22",6.0337,6.1024,6.0243,6.0556,583000.0],["2004-06-23",6.1056,6.1118,6.0306,6.0899,242463.0],["2004-06-24",6.1024,6.1431,6.0556,6.0993,337510.0],["2004-06-25",6.1024,6.1868,6.0962,6.1149,268899.0],["2004-06-28",6.1462,6.1618,6.1243,6.1368,141260.0],["2004-06-29",6.1712,6.2649,6.1556,6.2337,449005.0],["2004-06-30",6.2493,6.2899,6.1993,6.2618,232070.0],["2004-07-01",6.2243,6.2868,6.1274,6.1368,161238.0],["2004-07-02",6.1993,6.2774,6.1493,6.2181,225007.0],["2004-07-06",6.268,6.2774,6.2024,6.2149,364955.0],["2004-07-07",6.2337,6.2462,6.1837,6.1962,90305.0],["2004-07-08",6.1931,6.2243,6.1681,6.1712,304012.0],["2004-07-09",6.1712,6.268,6.1712,6.2493,252048.0],["2004-07-12",6.2962,6.2993,6.2649,6.2712,221375.0],["2004-07-13",6.2555,6.3149,6.2118,6.3087,306736.0],["2004-07-14",6.2962,6.3399,6.2743,6.3118,716491.0],["2004-07-15",6.2962,6.3118,6.1556,6.1868,542136.0],["2004-07-16",6.2493,6.2774,6.1368,6.1868,190802.0],["2004-07-19",6.2274,6.293,6.2087,6.2399,177584.0],["2004-07-20",6.2181,6.2462,6.1587,6.2087,133894.0],["2004-07-21",6.1962,6.2837,6.1868,6.2493,312790.0],["2004-07-22",6.2618,6.3524,6.2618,6.3399,378173.0],["2004-07-23",6.2962,6.343,6.2962,6.3212,161844.0],["2004-07-26",6.2868,6.3243,6.1274,6.1431,318743.0],["2004-07-27",6.1431,6.2587,6.1056,6.243,270917.0],["2004-07-28",6.2399,6.3305,6.2056,6.3274,173952.0],["2004-07-29",6.2962,6.5899,6.2962,6.5836,704383.0],["2004-07-30",6.5618,6.5993,6.5211,6.5524,318642.0],["2004-08-02",6.6868,6.6868,6.4743,6.5618,234794.0],["2004-08-03",6.5461,6.6399,6.4993,6.6024,249324.0],["2004-08-04",6.6055,6.6493,6.5211,6.6399,548694.0],["2004-08-05",6.6399,6.6399,6.3993,6.4462,354361.0],["2004-08-06",6.468,6.4961,6.3962,6.4118,262643.0],["2004-08-09",6.4524,6.4618,6.4055,6.4305,188078.0],["2004-08-10",6.4618,6.5024,6.4243,6.4899,127739.0],["2004-08-11",6.4274,6.4743,6.4055,6.4305,243270.0],["2004-08-12",6.4524,6.493,6.3899,6.4305,289179.0],["2004-08-13",6.4899,6.5805,6.4711,6.5618,154781.0],["2004-08-16",6.5649,6.5836,6.5086,6.5243,152359.0],["2004-08-17",6.5368,6.5743,6.5055,6.5399,142975.0],["2004-08-18",6.5461,6.5461,6.468,6.4805,219760.0],["2004-08-19",6.4836,6.593,6.4368,6.5586,205634.0],["2004-08-20",6.5493,6.7086,6.5461,6.6649,244178.0],["2004-08-23",6.6649,6.6649,6.5774,6.5836,169916.0],["2004-08-24",6.6305,6.6618,6.6024,6.6243,105440.0],["2004-08-25",6.6055,6.6368,6.543,6.6336,157202.0],["2004-08-26",6.6086,6.6149,6.5243,6.5399,126932.0],["2004-08-27",6.5243,6.5243,6.4149,6.4524,329136.0],["2004-08-30",6.4555,6.4836,6.4149,6.4212,135711.0],["2004-08-31",6.4368,6.5149,6.4368,6.5055,111293.0],["2004-09-01",6.5086,6.6055,6.5086,6.5993,166384.0],["2004-09-02",6.593,6.6336,6.5774,6.6086,162045.0],["2004-09-03",6.5774,6.6336,6.5649,6.6086,134399.0],["2004-09-07",6.6836,6.9055,6.6836,6.8992,348710.0],["2004-09-08",6.9086,6.9086,6.8211,6.8305,809319.0],["2004-09-09",6.8305,6.9211,6.8305,6.9211,473221.0],["2004-09-10",6.9024,6.9461,6.8742,6.9055,291702.0],["2004-09-13",6.8928,6.953,6.8326,6.896,256790.0],["2004-09-14",6.896,6.9086,6.8168,6.8516,207652.0],["2004-09-15",6.8073,6.8485,6.7629,6.8199,231868.0],["2004-09-16",6.8199,6.896,6.8168,6.8865,181620.0],["2004-09-17",6.7946,6.953,6.7946,6.9435,445978.0],["2004-09-20",6.8801,6.9372,6.877,6.9023,140251.0],["2004-09-21",6.9372,7.01,6.915,6.972,183739.0],["2004-09-22",6.972,7.0195,6.953,7.0163,160935.0],["2004-09-23",7.0068,7.0132,6.9752,6.991,145397.0],["2004-09-24",7.0132,7.0955,6.9942,7.067,167393.0],["2004-09-27",7.0163,7.0417,6.9435,6.9625,266578.0],["2004-09-28",6.9625,6.9847,6.915,6.972,162146.0],["2004-09-29",6.9752,6.9783,6.8611,6.8643,897304.0],["2004-09-30",6.8421,6.9023,6.8231,6.858,319147.0],["2004-10-01",6.8801,6.9847,6.8295,6.9688,285648.0],["2004-10-04",6.9688,7.048,6.9372,7.029,192820.0],["2004-10-05",7.0037,7.1082,6.9815,6.9942,222787.0],["2004-10-06",6.9942,7.0163,6.9276,6.9973,152561.0],["2004-10-07",7.0037,7.0195,6.9277,6.9435,109779.0],["2004-10-08",6.9657,7.0639,6.9657,7.0005,111797.0],["2004-10-11",6.991,7.0258,6.991,7.0037,47019.0],["2004-10-12",6.9562,7.0037,6.9308,6.9467,145901.0],["2004-10-13",6.9435,7.0449,6.934,7.0195,163559.0],["2004-10-14",7.0132,7.1272,7.01,7.0385,257295.0],["2004-10-15",7.0385,7.143,7.0385,7.1272,225310.0],["2004-10-18",7.1399,7.1969,7.1304,7.1716,138435.0],["2004-10-19",7.1747,7.1906,7.0955,7.1177,175667.0],["2004-10-20",7.1557,7.2824,7.1399,7.2539,367074.0],["2004-10-21",7.2539,7.2856,7.1747,7.1906,239436.0],["2004-10-22",7.1716,7.2824,7.1716,7.2824,610445.0],["2004-10-25",7.2793,7.3394,7.2381,7.2793,326613.0],["2004-10-26",7.2824,7.3078,7.2444,7.3014,142168.0],["2004-10-27",7.2919,7.3173,7.2539,7.2793,158211.0],["2004-10-28",7.3173,7.406,7.2951,7.3806,197159.0],["2004-10-29",7.3616,7.3838,7.3141,7.3553,173750.0],["2004-11-01",7.3299,7.3299,7.2666,7.3014,129656.0],["2004-11-02",7.2919,7.3299,7.2698,7.2983,148827.0],["2004-11-03",7.3331,7.4123,7.3173,7.3299,199984.0],["2004-11-04",7.3489,7.3616,7.2729,7.2983,294729.0],["2004-11-05",7.3141,7.3458,7.2603,7.3299,237317.0],["2004-11-08",7.3299,7.3363,7.2951,7.3014,153872.0],["2004-11-09",7.2571,7.3109,7.1906,7.3046,310772.0],["2004-11-10",7.3078,7.444,7.2856,7.4345,298765.0],["2004-11-11",7.4376,7.4915,7.3806,7.4757,160431.0],["2004-11-12",7.4788,7.5929,7.4598,7.5834,250030.0],["2004-11-15",7.5232,7.6625,7.5232,7.6372,186766.0],["2004-11-16",7.6372,7.6974,7.5897,7.6499,203818.0],["2004-11-17",7.7132,7.7196,7.6277,7.7006,189187.0],["2004-11-18",7.6245,7.653,7.6024,7.6467,267587.0],["2004-11-19",7.672,7.7196,7.5738,7.5897,226319.0],["2004-11-22",7.596,7.6815,7.5865,7.6562,308048.0],["2004-11-23",7.6594,7.7449,7.6372,7.7322,300682.0],["2004-11-24",7.7892,7.8051,7.7576,7.7797,215119.0],["2004-11-26",7.7797,7.8019,7.6879,7.7924,131775.0],["2004-11-29",7.7417,7.7639,7.7037,7.7037,194737.0],["2004-11-30",7.7069,7.7227,7.672,7.6816,133995.0],["2004-12-01",7.6657,7.6942,7.5865,7.6277,460306.0],["2004-12-02",7.6625,7.6657,7.4313,7.463,467470.0],["2004-12-03",7.5073,7.5865,7.4757,7.5865,545869.0],["2004-12-06",7.539,7.539,7.4503,7.4693,351737.0],["2004-12-07",7.4503,7.4535,7.3489,7.368,365359.0],["2004-12-08",7.2824,7.3901,7.2539,7.3806,245994.0],["2004-12-09",7.3299,7.3933,7.3078,7.3901,260625.0],["2004-12-10",7.6024,7.6024,7.3553,7.3996,427816.0],["2004-12-13",7.4125,7.4285,7.3515,7.4221,336703.0],["2004-12-14",7.3611,7.4895,7.3547,7.4799,210679.0],["2004-12-15",7.5312,7.6948,7.4831,7.6916,586633.0],["2004-12-16",7.6178,7.6178,7.5055,7.5472,498850.0],["2004-12-17",7.5537,7.6339,7.544,7.6114,337208.0],["2004-12-20",7.6114,7.6178,7.5537,7.5729,170117.0],["2004-12-21",7.5665,7.6018,7.5472,7.5761,158817.0],["2004-12-22",7.5504,7.5504,7.4766,7.528,306938.0],["2004-12-23",7.5504,7.6018,7.5151,7.5312,148525.0],["2004-12-27",7.5408,7.6114,7.5312,7.5857,93736.0],["2004-12-28",7.5376,7.5697,7.4831,7.5344,186463.0],["2004-12-29",7.5793,7.6756,7.5793,7.6692,211587.0],["2004-12-30",7.6275,7.7462,7.6275,7.7334,156395.0],["2004-12-31",7.7398,7.7943,7.7269,7.743,182225.0],["2005-01-03",7.7013,7.7334,7.6531,7.6531,144590.0],["2005-01-04",7.6371,7.6499,7.5793,7.621,222585.0],["2005-01-05",7.5922,7.7237,7.5793,7.6403,234996.0],["2005-01-06",7.6339,7.7911,7.621,7.7815,314707.0],["2005-01-07",7.7751,7.8553,7.743,7.7462,249929.0],["2005-01-10",7.8072,7.8072,7.7462,7.7815,207249.0],["2005-01-11",7.7847,7.8681,7.7686,7.8617,249828.0],["2005-01-12",7.9355,7.9676,7.8681,7.9483,249425.0],["2005-01-13",7.9227,8.0318,7.8938,8.0061,375651.0],["2005-01-14",7.9098,7.9387,7.8457,7.8874,196452.0],["2005-01-18",7.8906,7.8906,7.7366,7.7622,712959.0],["2005-01-19",7.7654,7.7751,7.682,7.7269,265872.0],["2005-01-20",7.6852,7.7654,7.621,7.7398,203414.0],["2005-01-21",7.7719,7.8745,7.7494,7.8328,210679.0],["2005-01-24",7.836,7.8489,7.7366,7.7398,169714.0],["2005-01-25",7.6884,7.6884,7.6018,7.6435,257900.0],["2005-01-26",7.6531,7.743,7.6435,7.7237,403398.0],["2005-01-27",7.6884,7.7077,7.6435,7.6916,255277.0],["2005-01-28",7.6948,7.6948,7.5825,7.6178,398353.0],["2005-01-31",7.6275,7.6499,7.5569,7.6499,350022.0],["2005-02-01",7.6114,7.6563,7.5729,7.5857,340336.0],["2005-02-02",7.5793,7.6082,7.5151,7.5504,382714.0],["2005-02-03",7.4927,7.5248,7.4638,7.4799,329943.0],["2005-02-04",7.4349,7.4574,7.3804,7.451,506922.0],["2005-02-07",7.451,7.4863,7.4157,7.4702,402288.0],["2005-02-08",7.5087,7.5729,7.5023,7.5569,372825.0],["2005-02-09",7.5376,7.6178,7.5376,7.6146,335492.0],["2005-02-10",7.6146,7.6981,7.6114,7.6692,290693.0],["2005-02-11",7.6531,7.6531,7.5761,7.5922,287868.0],["2005-02-14",7.5986,7.6531,7.5408,7.6531,279493.0],["2005-02-15",7.6531,7.6756,7.621,7.6435,299673.0],["2005-02-16",7.6595,7.6595,7.5825,7.6275,364148.0],["2005-02-17",7.6531,7.666,7.6114,7.6339,162853.0],["2005-02-18",7.6114,7.6884,7.6082,7.621,350930.0],["2005-02-22",7.6852,7.7558,7.6852,7.7237,227832.0],["2005-02-23",7.6884,7.6884,7.5922,7.666,178391.0],["2005-02-24",7.621,7.621,7.544,7.5793,236409.0],["2005-02-25",7.5889,7.6018,7.5537,7.5857,212193.0],["2005-02-28",7.621,7.6499,7.5087,7.5216,332365.0],["2005-03-01",7.5248,7.6499,7.5087,7.6275,276769.0],["2005-03-02",7.6307,7.759,7.6275,7.743,274044.0],["2005-03-03",7.682,7.682,7.5408,7.5472,311680.0],["2005-03-04",7.6275,7.6788,7.5857,7.6467,223594.0],["2005-03-07",7.6499,7.7141,7.6178,7.7045,354865.0],["2005-03-08",7.7558,7.8521,7.743,7.8296,448803.0],["2005-03-09",7.8874,7.9323,7.8521,7.9098,312588.0],["2005-03-10",7.958,7.9644,7.8906,7.9323,277071.0],["2005-03-11",7.9466,7.9498,7.8947,7.9174,219760.0],["2005-03-14",7.9109,7.9433,7.8817,7.9239,171530.0],["2005-03-15",7.979,7.979,7.9271,7.9433,131170.0],["2005-03-16",7.9823,8.0504,7.9725,8.0504,715482.0],["2005-03-17",8.0537,8.0796,8.0407,8.0634,215825.0],["2005-03-18",8.0472,8.0926,8.0342,8.0796,187169.0],["2005-03-21",8.0212,8.0472,7.9985,8.0082,440630.0],["2005-03-22",8.0407,8.1121,8.0407,8.0569,440126.0],["2005-03-23",7.9855,8.0115,7.9531,7.979,275760.0],["2005-03-24",7.9758,7.9985,7.9693,7.9823,257396.0],["2005-03-28",7.966,7.9693,7.9174,7.966,224200.0],["2005-03-29",8.0115,8.0374,7.9823,8.005,307442.0],["2005-03-30",8.0309,8.0309,7.966,7.9823,202204.0],["2005-03-31",8.0342,8.1088,8.0115,8.1088,176777.0],["2005-04-01",8.1023,8.1023,7.979,8.0147,179804.0],["2005-04-04",7.9823,8.0764,7.9628,8.0374,176878.0],["2005-04-05",8.0407,8.1023,8.0115,8.0829,146103.0],["2005-04-06",8.0731,8.0731,7.9628,7.9758,194232.0],["2005-04-07",7.9823,8.0017,7.9271,7.9336,196957.0],["2005-04-08",7.9141,7.9531,7.8882,7.9271,211385.0],["2005-04-11",7.9076,7.9628,7.8687,7.9401,150139.0],["2005-04-12",7.9368,7.9952,7.8719,7.966,159725.0],["2005-04-13",7.9855,7.9855,7.8752,7.8784,146406.0],["2005-04-14",7.8525,7.9076,7.7908,7.9076,372321.0],["2005-04-15",7.8979,7.9174,7.7876,7.7973,366267.0],["2005-04-18",7.8265,7.8784,7.7551,7.7843,170824.0],["2005-04-19",7.8135,7.8655,7.7551,7.859,249223.0],["2005-04-20",7.8006,7.8719,7.7876,7.8363,251745.0],["2005-04-21",7.8492,7.8914,7.8135,7.8849,237519.0],["2005-04-22",7.8687,7.9336,7.8687,7.9044,122896.0],["2005-04-25",7.8687,7.8979,7.8395,7.8784,305626.0],["2005-04-26",7.8298,7.8298,7.7746,7.8103,239234.0],["2005-04-27",7.8103,7.8492,7.7681,7.8038,193123.0],["2005-04-28",7.7941,7.8038,7.7292,7.7811,130766.0],["2005-04-29",7.7811,7.8135,7.7324,7.807,193930.0],["2005-05-02",7.7843,7.8071,7.7422,7.7422,171429.0],["2005-05-03",7.7584,7.8265,7.7422,7.8038,175768.0],["2005-05-04",7.7941,7.8135,7.7357,7.8135,207047.0],["2005-05-05",7.8038,7.8135,7.7551,7.8135,421056.0],["2005-05-06",7.8135,7.8135,7.7194,7.7649,192820.0],["2005-05-09",7.7681,7.8233,7.7681,7.8103,496125.0],["2005-05-10",7.7454,7.8363,7.6545,7.6773,236005.0],["2005-05-11",7.6059,7.6318,7.4761,7.5345,449509.0],["2005-05-12",7.5377,7.5475,7.4014,7.5475,306433.0],["2005-05-13",7.541,7.5572,7.3658,7.3917,230758.0],["2005-05-16",7.3593,7.4209,7.3333,7.369,352242.0],["2005-05-17",7.3333,7.4631,7.2554,7.4014,363442.0],["2005-05-18",7.4209,7.4274,7.3333,7.3787,299572.0],["2005-05-19",7.3528,7.4469,7.3495,7.4436,373330.0],["2005-05-20",7.3917,7.4663,7.382,7.4469,269403.0],["2005-05-23",7.4631,7.4696,7.4307,7.4534,96057.0],["2005-05-24",7.4696,7.4955,7.4144,7.4501,237619.0],["2005-05-25",7.4339,7.4955,7.4079,7.4307,133995.0],["2005-05-26",7.4112,7.4274,7.3755,7.4144,167998.0],["2005-05-27",7.4209,7.4728,7.395,7.4631,130565.0],["2005-05-31",7.4306,7.4891,7.4306,7.4631,148525.0],["2005-06-01",7.4631,7.5118,7.4112,7.4339,213000.0],["2005-06-02",7.4339,7.4501,7.3722,7.3755,275760.0],["2005-06-03",7.3722,7.5215,7.3722,7.4761,245288.0],["2005-06-06",7.4923,7.5572,7.4728,7.4988,380897.0],["2005-06-07",7.528,7.5994,7.4988,7.5832,210982.0],["2005-06-08",7.6026,7.674,7.5475,7.5475,560500.0],["2005-06-09",7.5442,7.6708,7.5118,7.6643,444364.0],["2005-06-10",7.7,7.7357,7.6318,7.6643,350527.0],["2005-06-13",7.6626,7.6758,7.597,7.6397,569076.0],["2005-06-14",7.6134,7.6233,7.5478,7.6069,175061.0],["2005-06-15",7.6462,7.7644,7.5872,7.6955,263854.0],["2005-06-16",7.6955,7.7578,7.6922,7.7414,141865.0],["2005-06-17",7.7709,7.7742,7.7119,7.7381,160431.0],["2005-06-20",7.7086,7.7545,7.702,7.748,243774.0],["2005-06-21",7.7677,7.8037,7.7283,7.7775,216128.0],["2005-06-22",7.7447,7.7808,7.7316,7.7545,284134.0],["2005-06-23",7.7742,7.8234,7.7709,7.8136,408140.0],["2005-06-24",7.8136,7.853,7.7808,7.8267,194434.0],["2005-06-27",7.8037,7.8234,7.7644,7.7775,221576.0],["2005-06-28",7.7808,7.8464,7.7644,7.8202,206542.0],["2005-06-29",7.8431,7.9022,7.8169,7.8497,229547.0],["2005-06-30",7.8595,7.8989,7.7578,7.7709,296949.0],["2005-07-01",7.7742,7.8595,7.7709,7.8366,143278.0],["2005-07-05",7.6823,7.6987,7.62,7.6758,189490.0],["2005-07-06",7.679,7.7841,7.6594,7.7545,349921.0],["2005-07-07",7.7545,7.8563,7.7184,7.7939,216834.0],["2005-07-08",7.8267,7.9383,7.8202,7.8989,158817.0],["2005-07-11",7.9022,7.9908,7.9022,7.9416,232776.0],["2005-07-12",7.9678,8.0466,7.9481,8.0269,166485.0],["2005-07-13",8.0171,8.0269,7.9252,7.935,186968.0],["2005-07-14",7.958,7.9908,7.9153,7.9514,203414.0],["2005-07-15",7.9481,7.9613,7.8989,7.935,247205.0],["2005-07-18",7.958,8.0105,7.9186,7.9514,145498.0],["2005-07-19",7.9777,8.0827,7.9449,8.063,262138.0],["2005-07-20",8.0597,8.0958,8.0236,8.04,193223.0],["2005-07-21",8.0761,8.0991,8.0072,8.0105,134197.0],["2005-07-22",8.0433,8.0663,7.9744,8.0499,575433.0],["2005-07-25",8.0236,8.0433,7.958,7.9744,137123.0],["2005-07-26",7.9449,7.9449,7.8398,7.8989,164265.0],["2005-07-27",7.8464,7.9744,7.8202,7.9646,633349.0],["2005-07-28",7.9645,8.0039,7.9186,7.935,290188.0],["2005-07-29",7.912,7.9842,7.912,7.9284,618012.0],["2005-08-01",7.9416,8.0138,7.9383,8.0072,122089.0],["2005-08-02",8.04,8.1647,8.04,8.1418,791359.0],["2005-08-03",8.1155,8.1844,8.0597,8.1352,806595.0],["2005-08-04",8.1385,8.2271,8.1221,8.2041,731222.0],["2005-08-05",8.1221,8.2599,8.1122,8.2107,357186.0],["2005-08-08",8.2271,8.3583,8.2271,8.2763,299471.0],["2005-08-09",8.319,8.3682,8.2927,8.3452,271320.0],["2005-08-10",8.3682,8.483,8.3255,8.3583,212697.0],["2005-08-11",8.3748,8.5159,8.3748,8.4962,268394.0],["2005-08-12",8.4896,8.5257,8.401,8.401,202002.0],["2005-08-15",8.4174,8.4404,8.3748,8.4076,122795.0],["2005-08-16",8.3879,8.5487,8.3321,8.4043,251745.0],["2005-08-17",8.3748,8.3977,8.319,8.3321,145094.0],["2005-08-18",8.3091,8.3091,8.1385,8.1877,332365.0],["2005-08-19",8.2107,8.2927,8.2041,8.273,145498.0],["2005-08-22",8.2927,8.3518,8.2599,8.3255,148727.0],["2005-08-23",8.3387,8.3846,8.3026,8.3058,162953.0],["2005-08-24",8.319,8.3649,8.2829,8.3058,185353.0],["2005-08-25",8.2993,8.4338,8.2861,8.3715,579670.0],["2005-08-26",8.3715,8.3977,8.2665,8.2796,583404.0],["2005-08-29",8.2862,8.3026,8.2271,8.2796,176474.0],["2005-08-30",8.273,8.3452,8.214,8.3387,548795.0],["2005-08-31",8.3518,8.634,8.3419,8.5979,769766.0],["2005-09-01",8.611,8.7029,8.5848,8.6767,308451.0],["2005-09-02",8.6504,8.7259,8.5881,8.7259,628607.0],["2005-09-06",8.7259,8.844,8.7062,8.739,725572.0],["2005-09-07",8.739,8.844,8.6701,8.8211,1112523.0],["2005-09-08",8.8572,8.9523,8.8046,8.9392,1179723.0],["2005-09-09",8.9392,9.0573,8.9228,8.9786,1563748.0],["2005-09-12",8.9687,9.0048,8.9162,8.9884,1341062.0],["2005-09-13",9.0658,9.1024,8.9994,9.006,1090124.0],["2005-09-14",8.9961,9.016,8.9329,8.9628,949671.0],["2005-09-15",8.9496,9.0392,8.8997,9.0392,1029483.0],["2005-09-16",9.0824,9.1555,9.0791,9.1223,396436.0],["2005-09-19",9.1455,9.3914,9.1223,9.3648,618517.0],["2005-09-20",9.0492,9.0492,8.8333,8.8698,907293.0],["2005-09-21",8.8698,8.8698,8.6971,8.7668,509444.0],["2005-09-22",8.7369,8.9462,8.7369,8.8432,362836.0],["2005-09-23",8.8432,9.0758,8.8266,9.0127,399160.0],["2005-09-26",9.0459,9.0858,9.0027,9.0359,298765.0],["2005-09-27",8.9695,9.0525,8.9695,9.026,179602.0],["2005-09-28",9.026,9.026,8.8765,8.8931,298866.0],["2005-09-29",8.8632,9.0226,8.82,8.9662,276163.0],["2005-09-30",8.9795,9.1688,8.9595,9.1157,276971.0],["2005-10-03",9.0426,9.0625,8.9828,9.016,201800.0],["2005-10-04",8.9894,9.0094,8.913,8.9662,774206.0],["2005-10-05",8.9296,8.9429,8.7403,8.7535,683093.0],["2005-10-06",8.7868,8.7901,8.5542,8.634,410461.0],["2005-10-07",8.6472,8.7702,8.6041,8.7037,159220.0],["2005-10-10",8.7369,8.7369,8.6506,8.6605,91415.0],["2005-10-11",8.6572,8.7237,8.6041,8.6373,243976.0],["2005-10-12",8.6971,8.7502,8.6904,8.6971,242564.0],["2005-10-13",8.6539,8.6605,8.4346,8.5808,248920.0],["2005-10-14",8.5908,8.6207,8.5542,8.5808,188582.0],["2005-10-17",8.5875,8.6074,8.4579,8.5277,301287.0],["2005-10-18",8.531,8.531,8.2652,8.2752,360011.0],["2005-10-19",8.5077,8.5775,8.2752,8.3616,364249.0],["2005-10-20",8.3283,8.4147,8.1921,8.2254,298462.0],["2005-10-21",8.2054,8.2719,8.0227,8.1124,416919.0],["2005-10-24",8.1556,8.1755,8.0626,8.1456,347600.0],["2005-10-25",8.1689,8.3084,8.1689,8.2254,283428.0],["2005-10-26",8.2685,8.3516,8.2386,8.2752,257699.0],["2005-10-27",8.3184,8.3682,8.1589,8.1955,260322.0],["2005-10-28",8.1855,8.2054,8.1091,8.1489,183739.0],["2005-10-31",8.2021,8.3051,8.1589,8.222,280401.0],["2005-11-01",8.2087,8.2121,7.9828,7.9895,352040.0],["2005-11-02",7.8799,7.9762,7.7237,7.7935,730415.0],["2005-11-03",7.8134,7.83,7.5975,7.7569,576845.0],["2005-11-04",7.7403,7.8134,7.6905,7.7868,368184.0],["2005-11-07",7.7237,7.7569,7.654,7.6905,241252.0],["2005-11-08",7.6407,7.7104,7.5908,7.6606,280401.0],["2005-11-09",7.6407,7.7403,7.6241,7.7171,289987.0],["2005-11-10",7.6905,7.7304,7.6307,7.6407,260625.0],["2005-11-11",7.634,7.634,7.5742,7.6141,273136.0],["2005-11-14",7.5477,7.6141,7.5111,7.6008,485632.0],["2005-11-15",7.6141,7.6241,7.541,7.5809,291500.0],["2005-11-16",7.5975,7.6041,7.5045,7.5244,223191.0],["2005-11-17",7.5211,7.5908,7.5078,7.5776,485733.0],["2005-11-18",7.5809,7.6041,7.5344,7.5477,230254.0],["2005-11-21",7.5709,7.5842,7.4513,7.4679,398353.0],["2005-11-22",7.4812,7.5576,7.4347,7.5178,222283.0],["2005-11-23",7.5543,7.9064,7.551,7.9064,576341.0],["2005-11-25",8.4247,8.4712,8.2486,8.2918,562013.0],["2005-11-28",8.2054,8.222,8.0725,8.0858,498648.0],["2005-11-29",8.0725,8.1157,7.9862,7.9961,276769.0],["2005-11-30",7.9862,8.0028,7.8533,7.8799,336098.0],["2005-12-01",7.8865,8.0692,7.8566,8.0592,372523.0],["2005-12-02",8.0592,8.0825,7.8998,8.0028,297352.0],["2005-12-05",7.9629,8.0426,7.9031,7.923,284437.0],["2005-12-06",7.9463,7.9662,7.84,7.8632,308350.0],["2005-12-07",7.8666,7.9629,7.8201,7.9164,419038.0],["2005-12-08",7.9064,7.9064,7.8167,7.83,256084.0],["2005-12-09",7.8167,7.9197,7.7603,7.8666,266981.0],["2005-12-12",7.9064,7.9131,7.8134,7.8666,315615.0],["2005-12-13",7.875,7.9019,7.801,7.8279,390987.0],["2005-12-14",7.8514,7.9288,7.8346,7.8918,390382.0],["2005-12-15",7.8918,7.8918,7.8044,7.8313,511361.0],["2005-12-16",7.8817,7.9994,7.8615,7.9456,485026.0],["2005-12-19",7.996,8.0196,7.9221,7.9691,257396.0],["2005-12-20",7.9523,7.9927,7.8817,7.9489,217238.0],["2005-12-21",7.9893,8.0364,7.959,7.9893,215926.0],["2005-12-22",7.9826,8.0196,7.9221,7.9691,270917.0],["2005-12-23",7.9523,7.9893,7.9153,7.9456,126831.0],["2005-12-27",7.9489,7.9859,7.912,7.9355,74061.0],["2005-12-28",7.9826,8.0868,7.9725,8.0397,149937.0],["2005-12-29",8.0061,8.0801,8.0061,8.07,237519.0],["2005-12-30",8.0734,8.0767,8.0162,8.0532,146910.0],["2006-01-03",8.0229,8.1608,8.0196,8.1238,217339.0],["2006-01-04",8.1373,8.2247,8.1272,8.1978,211184.0],["2006-01-05",8.1406,8.1406,7.996,8.0229,323788.0],["2006-01-06",8.0263,8.0935,7.9725,8.0935,220164.0],["2006-01-09",7.9927,8.0263,7.9523,8.0263,210982.0],["2006-01-10",8.0364,8.0566,7.9893,8.0364,277071.0],["2006-01-11",8.1709,8.302,8.107,8.2751,412883.0],["2006-01-12",8.2449,8.3289,8.2112,8.3087,315716.0],["2006-01-13",8.6416,8.6416,8.2381,8.2751,307442.0],["2006-01-17",8.2751,8.2987,8.033,8.0801,330952.0],["2006-01-18",7.9725,7.9859,7.801,7.8985,352444.0],["2006-01-19",7.8952,8.0297,7.8952,8.0061,266376.0],["2006-01-20",8.0532,8.1507,8.0498,8.0566,253158.0],["2006-01-23",8.0498,8.1507,8.0263,8.0498,235904.0],["2006-01-24",7.9859,8.0364,7.9725,8.0162,265872.0],["2006-01-25",8.0532,8.0902,7.9893,8.0028,242866.0],["2006-01-26",8.0162,8.07,7.9759,8.0297,146507.0],["2006-01-27",8.033,8.0633,8.0095,8.0196,154175.0],["2006-01-30",7.9086,8.0935,7.9086,8.0397,164568.0],["2006-01-31",8.0364,8.2011,8.0364,8.1406,253461.0],["2006-02-01",8.3659,8.4903,8.1742,8.2751,490475.0],["2006-02-02",8.1978,8.1978,8.0028,8.0061,331053.0],["2006-02-03",8.0162,8.0431,7.9691,7.996,239436.0],["2006-02-06",7.9523,8.0095,7.9456,7.9927,271320.0],["2006-02-07",7.949,8.0666,7.949,7.9927,230758.0],["2006-02-08",8.0297,8.033,7.9523,8.0196,176979.0],["2006-02-09",8.0498,8.0532,7.9994,8.0028,203616.0],["2006-02-10",7.9994,8.0364,7.9624,7.9826,172034.0],["2006-02-13",7.9792,7.9792,7.9086,7.9288,147213.0],["2006-02-14",7.9288,7.9859,7.9052,7.9321,217238.0],["2006-02-15",7.9355,7.9624,7.8683,7.8918,294426.0],["2006-02-16",7.8952,7.8985,7.8313,7.8918,272733.0],["2006-02-17",7.8884,7.9456,7.8884,7.9456,115228.0],["2006-02-21",7.9086,7.9389,7.838,7.8615,244178.0],["2006-02-22",7.8615,7.9019,7.7842,7.8952,398050.0],["2006-02-23",7.8514,7.9355,7.8481,7.8851,209166.0],["2006-02-24",7.8918,7.9019,7.8548,7.875,158312.0],["2006-02-27",7.8817,8.0801,7.8817,8.0532,225612.0],["2006-02-28",8.0128,8.1675,8.0128,8.1574,353856.0],["2006-03-01",8.1103,8.1473,8.0364,8.0868,216834.0],["2006-03-02",8.0734,8.1541,8.0532,8.1171,175061.0],["2006-03-03",8.1204,8.181,8.0767,8.1641,169815.0],["2006-03-06",8.1642,8.1642,8.0835,8.144,288170.0],["2006-03-07",8.1608,8.3894,8.1608,8.218,541127.0],["2006-03-08",8.2213,8.3491,8.191,8.3491,333474.0],["2006-03-09",8.3558,8.3962,8.3289,8.3491,247508.0],["2006-03-10",8.3525,8.3659,8.2919,8.3659,185151.0],["2006-03-13",8.356,8.4037,8.2744,8.3731,527707.0],["2006-03-14",8.3322,8.339,8.2778,8.3254,187775.0],["2006-03-15",8.3186,8.3424,8.2948,8.3288,140856.0],["2006-03-16",8.3016,8.4989,8.2914,8.4649,250938.0],["2006-03-17",8.4241,8.4581,8.4003,8.4173,333777.0],["2006-03-20",8.3594,8.4275,8.3458,8.4275,202910.0],["2006-03-21",8.3696,8.4309,8.339,8.4241,198268.0],["2006-03-22",8.4037,8.4105,8.3594,8.4003,165980.0],["2006-03-23",8.3901,8.3935,8.2778,8.2846,304718.0],["2006-03-24",8.2744,8.3356,8.2199,8.3084,205432.0],["2006-03-27",8.2846,8.2846,8.1927,8.2336,261936.0],["2006-03-28",8.1927,8.2301,8.1689,8.1927,211890.0],["2006-03-29",8.1927,8.2744,8.1893,8.2744,146305.0],["2006-03-30",8.2812,8.356,8.2301,8.305,202405.0],["2006-03-31",8.2199,8.2472,8.1723,8.1859,188178.0],["2006-04-03",8.1519,8.1689,8.043,8.1247,292408.0],["2006-04-04",8.1315,8.2097,8.0839,8.1621,371816.0],["2006-04-05",8.1247,8.339,8.1247,8.3356,271623.0],["2006-04-06",8.3254,8.4173,8.3254,8.4003,207854.0],["2006-04-07",8.3696,8.3696,8.2472,8.271,231162.0],["2006-04-10",8.2914,8.3526,8.2506,8.3526,217339.0],["2006-04-11",8.339,8.4173,8.2846,8.3867,254772.0],["2006-04-12",8.3628,8.3799,8.2744,8.3118,334282.0],["2006-04-13",8.2948,8.3833,8.2676,8.3696,172337.0],["2006-04-17",8.4207,8.4615,8.3662,8.3969,237014.0],["2006-04-18",8.4275,8.4309,8.3594,8.3901,258203.0],["2006-04-19",8.3867,8.4853,8.3594,8.3798,550510.0],["2006-04-20",8.3526,8.4003,8.2744,8.3016,244985.0],["2006-04-21",8.3492,8.4003,8.3288,8.3458,215421.0],["2006-04-24",8.3458,8.4275,8.3084,8.4003,210578.0],["2006-04-25",8.3594,8.4853,8.3594,8.4615,359406.0],["2006-04-26",8.4649,8.5295,8.4377,8.4411,198874.0],["2006-04-27",8.4309,8.5057,8.3799,8.4751,192517.0],["2006-04-28",8.4887,8.4887,8.3867,8.4105,199681.0],["2006-05-01",8.4207,8.4785,8.3526,8.4207,218751.0],["2006-05-02",8.4105,8.4853,8.3594,8.4853,186060.0],["2006-05-03",8.5023,8.5193,8.3594,8.3798,254470.0],["2006-05-04",8.3628,8.4003,8.2676,8.2846,181519.0],["2006-05-05",8.2744,8.3118,8.2165,8.271,190802.0],["2006-05-08",8.2846,8.2982,8.2233,8.2744,217036.0],["2006-05-09",8.3254,8.3628,8.288,8.3322,213101.0],["2006-05-10",8.3186,8.3594,8.2744,8.3458,176676.0],["2006-05-11",8.2914,8.2948,8.1689,8.1995,245086.0],["2006-05-12",8.1995,8.2063,8.1111,8.1519,185252.0],["2006-05-15",8.1179,8.2097,8.1145,8.2029,200993.0],["2006-05-16",8.1825,8.2336,8.1043,8.1893,146204.0],["2006-05-17",8.1859,8.1893,7.9954,8.0362,258808.0],["2006-05-18",8.0192,8.0975,8.0124,8.0566,279089.0],["2006-05-19",8.0668,8.1349,8.0396,8.1247,168200.0],["2006-05-22",8.0805,8.0907,8.0158,8.0328,91718.0],["2006-05-23",8.0702,8.1247,7.9818,7.9988,202910.0],["2006-05-24",7.975,8.009,7.9103,7.9784,261129.0],["2006-05-25",8.0294,8.1145,8.0294,8.1111,182629.0],["2006-05-26",8.0804,8.1349,8.0804,8.1281,173952.0],["2006-05-30",8.1417,8.2982,8.1417,8.2506,265670.0],["2006-05-31",8.2676,8.322,8.1859,8.2472,205937.0],["2006-06-01",8.2199,8.2982,8.1655,8.2982,152763.0],["2006-06-02",8.2846,8.3628,8.2846,8.356,72143.0],["2006-06-05",8.3764,8.3901,8.3118,8.3152,252048.0],["2006-06-06",8.271,8.4173,8.2336,8.4071,302498.0],["2006-06-07",8.5364,8.5364,8.4037,8.4105,210578.0],["2006-06-08",8.3935,8.3969,8.2982,8.3458,175566.0],["2006-06-09",8.4207,8.4921,8.4207,8.4683,130161.0],["2006-06-12",8.5023,8.5908,8.5023,8.5704,196150.0],["2006-06-13",8.5043,8.5215,8.2805,8.3011,462425.0],["2006-06-14",8.3011,8.3218,8.16,8.2219,246499.0],["2006-06-15",8.1841,8.2116,8.1118,8.2082,267082.0],["2006-06-16",8.1669,8.1841,8.0567,8.0808,211083.0],["2006-06-19",8.067,8.246,8.0326,8.2151,415103.0],["2006-06-20",8.2151,8.3252,8.1944,8.2598,227227.0],["2006-06-21",8.3011,8.3769,8.1841,8.2185,189288.0],["2006-06-22",8.1669,8.1669,8.0773,8.098,128547.0],["2006-06-23",8.0222,8.098,7.9981,8.098,214816.0],["2006-06-26",8.098,8.1014,7.9913,8.0498,121484.0],["2006-06-27",8.0498,8.0911,8.0085,8.0773,258808.0],["2006-06-28",8.0326,8.0326,7.9362,8.0016,149433.0],["2006-06-29",8.0291,8.1255,8.0222,8.1083,292005.0],["2006-06-30",8.1083,8.2047,8.1049,8.1428,229346.0],["2006-07-03",8.1462,8.2805,8.1462,8.2667,86269.0],["2006-07-05",8.1118,8.1118,8.0223,8.0842,249828.0],["2006-07-06",8.0429,8.1944,8.0429,8.1049,257093.0],["2006-07-07",8.0877,8.1531,8.0601,8.1255,293518.0],["2006-07-10",8.0946,8.0946,7.9981,8.067,268596.0],["2006-07-11",8.1882,8.2716,8.1014,8.15,279100.0],["2006-07-12",8.1083,8.1083,8.0076,8.0389,207400.0],["2006-07-13",8.0389,8.0632,8.0111,8.0423,151600.0],["2006-07-14",8.0667,8.1639,8.0667,8.1118,150300.0],["2006-07-17",8.0771,8.1014,8.0354,8.0389,167400.0],["2006-07-18",8.0562,8.1987,8.0284,8.0597,155500.0],["2006-07-19",8.0597,8.0806,8.0076,8.025,137600.0],["2006-07-20",8.0423,8.0597,7.9207,7.9242,152200.0],["2006-07-21",7.886,7.9312,7.8061,7.8235,222900.0],["2006-07-24",7.8061,7.9138,7.7227,7.9069,234800.0],["2006-07-25",7.9346,7.9346,7.7992,7.8165,297500.0],["2006-07-26",7.8165,7.9763,7.7262,7.9381,277600.0],["2006-07-27",7.9798,8.0667,7.9694,8.0007,247300.0],["2006-07-28",8.0423,8.1639,8.0215,8.1014,224700.0],["2006-07-31",8.0284,8.0875,7.9277,7.9346,212200.0],["2006-08-01",7.893,7.9833,7.8721,7.9763,236400.0],["2006-08-02",7.9798,8.0215,7.8895,7.9069,274300.0],["2006-08-03",7.8791,8.018,7.8374,7.9937,301600.0],["2006-08-04",7.9381,8.0493,7.9277,8.0389,234600.0],["2006-08-07",8.1639,8.2508,8.15,8.2265,297300.0],["2006-08-08",8.1257,8.1813,8.084,8.1431,253000.0],["2006-08-09",8.157,8.3689,8.157,8.3515,338000.0],["2006-08-10",8.3168,8.3654,8.1952,8.2369,147100.0],["2006-08-11",8.2404,8.2994,8.1987,8.2508,192600.0],["2006-08-14",8.2786,8.3376,8.2473,8.2716,184800.0],["2006-08-15",8.3203,8.5113,8.2855,8.5044,260700.0],["2006-08-16",8.5634,8.5947,8.494,8.5148,189300.0],["2006-08-17",8.5183,8.6225,8.487,8.5252,165500.0],["2006-08-18",8.5356,8.5773,8.4801,8.4801,138300.0],["2006-08-21",8.4905,8.5461,8.4314,8.4835,174400.0],["2006-08-22",8.4766,8.5982,8.4418,8.494,198800.0],["2006-08-23",8.5322,8.6781,8.5218,8.5773,250200.0],["2006-08-24",8.5912,8.6572,8.553,8.5773,233500.0],["2006-08-25",8.6051,8.6572,8.5773,8.6503,174000.0],["2006-08-28",8.6642,8.758,8.626,8.7267,197400.0],["2006-08-29",8.7371,8.7406,8.6294,8.6711,298900.0],["2006-08-30",8.6711,8.7371,8.6329,8.7302,284600.0],["2006-08-31",8.7198,8.7649,8.6781,8.6816,255800.0],["2006-09-01",8.6746,8.7232,8.553,8.5912,490000.0],["2006-09-05",8.5391,8.6399,8.5009,8.5947,214300.0],["2006-09-06",8.5912,8.6294,8.4974,8.5391,253900.0],["2006-09-07",8.5461,8.5669,8.4488,8.5565,952900.0],["2006-09-08",8.5044,8.5183,8.4557,8.494,251300.0],["2006-09-11",8.8309,9.3625,8.8309,9.1888,988700.0],["2006-09-12",9.1888,9.5952,9.1818,9.5188,955200.0],["2006-09-13",9.4398,9.5135,9.2361,9.3695,1408800.0],["2006-09-14",9.3098,9.4047,9.2888,9.3204,225700.0],["2006-09-15",9.3274,9.359,9.2185,9.2642,238200.0],["2006-09-18",9.2185,9.3695,9.1975,9.2888,227600.0],["2006-09-19",9.1659,9.3274,9.1448,9.2888,239200.0],["2006-09-20",9.3028,9.4363,9.2185,9.4187,191100.0],["2006-09-21",9.4889,9.64,9.4538,9.6294,270300.0],["2006-09-22",9.6575,9.6716,9.5662,9.6435,199900.0],["2006-09-25",9.6189,9.7769,9.6119,9.6435,297300.0],["2006-09-26",9.6575,9.668,9.5416,9.5838,237700.0],["2006-09-27",9.5241,9.6575,9.517,9.6119,256200.0],["2006-09-28",9.6294,9.6786,9.517,9.5697,493900.0],["2006-09-29",9.5346,9.5522,9.4292,9.5135,263400.0],["2006-10-02",9.4784,9.7172,9.4573,9.7137,441600.0],["2006-10-03",9.6821,9.8507,9.6189,9.8155,342900.0],["2006-10-04",9.7629,9.9349,9.7453,9.8858,396800.0],["2006-10-05",9.8963,9.9174,9.8015,9.8472,244700.0],["2006-10-06",9.8015,9.8261,9.6716,9.8085,261100.0],["2006-10-09",9.8401,9.8401,9.7383,9.7839,97100.0],["2006-10-10",9.7734,9.8577,9.6751,9.7839,237800.0],["2006-10-11",10.5109,10.5425,9.9595,10.1948,1743400.0],["2006-10-12",10.0754,10.1562,9.8226,9.8542,649900.0],["2006-10-13",9.8366,10.107,9.805,10.107,606300.0],["2006-10-16",10.093,10.1176,9.942,9.9911,314800.0],["2006-10-17",9.9876,10.093,9.8296,9.8752,312900.0],["2006-10-18",9.8823,9.9209,9.5241,9.7453,474500.0],["2006-10-19",9.7769,9.8928,9.654,9.6926,431600.0],["2006-10-20",9.7523,9.8261,9.7102,9.7242,258200.0],["2006-10-23",9.7242,9.8331,9.5803,9.7594,389200.0],["2006-10-24",9.7348,9.9069,9.6681,9.8823,310000.0],["2006-10-25",9.8858,9.9314,9.7699,9.8507,197000.0],["2006-10-26",9.9525,10.0895,9.8507,9.9595,300200.0],["2006-10-27",9.9806,10.0263,9.7734,9.8296,229200.0],["2006-10-30",9.8015,9.8788,9.7067,9.8647,195000.0],["2006-10-31",9.8682,9.942,9.791,9.9314,270900.0],["2006-11-01",8.5372,8.9516,8.5372,8.7163,2413700.0],["2006-11-02",8.7199,8.7269,8.4811,8.5513,1360300.0],["2006-11-03",8.6075,8.6426,8.5548,8.6075,564300.0],["2006-11-06",8.6391,8.6566,8.5759,8.6461,357700.0],["2006-11-07",8.6953,8.7023,8.6531,8.6812,346600.0],["2006-11-08",8.6637,8.6777,8.611,8.6742,934500.0],["2006-11-09",8.6707,8.6847,8.5618,8.5899,355500.0],["2006-11-10",8.6075,8.6075,8.5056,8.5337,415400.0],["2006-11-13",8.5091,8.5372,8.3476,8.4249,431000.0],["2006-11-14",8.4424,8.4565,8.2668,8.323,716700.0],["2006-11-15",8.3406,8.4038,8.2949,8.3546,982600.0],["2006-11-16",8.3792,8.474,8.3546,8.4108,413200.0],["2006-11-17",8.3933,8.4249,8.3265,8.3652,603900.0],["2006-11-20",8.3441,8.4143,8.309,8.3476,849000.0],["2006-11-21",8.3617,8.3933,8.3055,8.3687,392400.0],["2006-11-22",8.4143,8.4389,8.3687,8.3968,429400.0],["2006-11-24",8.4635,8.5583,8.4565,8.5548,209200.0],["2006-11-27",8.5794,8.6847,8.5513,8.6847,839900.0],["2006-11-28",8.6847,8.7796,8.6426,8.6988,525700.0],["2006-11-29",8.6637,8.7409,8.6321,8.6988,331400.0],["2006-11-30",8.7023,8.7023,8.5724,8.6356,550300.0],["2006-12-01",8.6285,8.6847,8.5408,8.5899,341100.0],["2006-12-04",8.618,8.6847,8.6005,8.6461,404500.0],["2006-12-05",8.6531,8.7585,8.6285,8.7304,425700.0],["2006-12-06",8.7304,8.7655,8.7058,8.7515,349700.0],["2006-12-07",8.7304,8.8709,8.7304,8.8463,403000.0],["2006-12-08",8.8287,8.8533,8.762,8.8182,250200.0],["2006-12-11",8.8147,8.8674,8.7901,8.8603,299600.0],["2006-12-12",9.0781,9.3239,8.9411,9.2572,960100.0],["2006-12-13",9.2632,9.3129,9.0324,9.1247,767600.0],["2006-12-14",9.1709,9.2952,9.0821,9.2348,563000.0],["2006-12-15",9.2561,9.2561,9.1602,9.2028,342800.0],["2006-12-18",9.3697,9.4869,9.3271,9.4017,767200.0],["2006-12-19",9.3413,9.6289,9.3413,9.4691,1026000.0],["2006-12-20",9.5863,9.7319,9.5543,9.5863,536500.0],["2006-12-21",9.5188,9.5614,9.2383,9.3307,793500.0],["2006-12-22",9.3023,9.4052,9.2739,9.3839,315500.0],["2006-12-26",9.4514,9.5011,9.4052,9.4833,253600.0],["2006-12-27",9.3875,9.5011,9.3804,9.4585,581800.0],["2006-12-28",9.4549,9.5827,9.4336,9.5685,300800.0],["2006-12-29",9.5188,9.604,9.5188,9.5863,713800.0],["2007-01-03",9.5756,9.5898,9.3342,9.3981,708200.0],["2007-01-04",9.3626,9.4656,9.3165,9.3662,686300.0],["2007-01-05",9.352,9.3804,9.1567,9.1709,475700.0],["2007-01-08",9.1531,9.1602,9.0608,9.1212,406800.0],["2007-01-09",9.0786,9.2099,9.0786,9.1247,1066700.0],["2007-01-10",9.0857,9.1141,9.0218,9.0999,295400.0],["2007-01-11",9.1212,9.1531,9.036,9.0573,379300.0],["2007-01-12",9.1389,9.1851,9.0182,9.0821,394600.0],["2007-01-16",9.0999,9.1105,8.9508,9.0076,748600.0],["2007-01-17",9.0182,9.0218,8.965,9.0005,623400.0],["2007-01-18",9.0253,9.0253,8.8442,8.8655,484100.0],["2007-01-19",8.8478,8.9259,8.8158,8.8833,388200.0],["2007-01-22",8.8797,8.8797,8.7377,8.7697,447800.0],["2007-01-23",8.7803,8.7803,8.7022,8.7519,612300.0],["2007-01-24",8.7413,8.9685,8.7342,8.965,438400.0],["2007-01-25",9.0395,9.146,9.0147,9.0786,1146800.0],["2007-01-26",9.1318,9.1957,9.1141,9.1922,374700.0],["2007-01-29",9.2064,9.2348,9.0715,9.0892,1096400.0],["2007-01-30",9.1531,9.2632,9.0963,9.249,1069800.0],["2007-01-31",9.2277,9.3555,9.2028,9.3236,422700.0],["2007-02-01",9.4372,9.4656,9.3271,9.4052,369900.0],["2007-02-02",9.4052,9.4265,9.2064,9.2277,336400.0],["2007-02-05",9.2703,9.3023,9.2135,9.2739,279300.0],["2007-02-06",9.3058,9.4088,9.2916,9.3981,238100.0],["2007-02-07",9.3981,9.3981,9.0253,9.0857,638300.0],["2007-02-08",9.0857,9.0999,9.036,9.0573,598100.0],["2007-02-09",9.1602,9.2596,9.1105,9.1673,845100.0],["2007-02-12",9.1744,9.217,9.1176,9.1247,333200.0],["2007-02-13",9.2099,9.3129,9.1993,9.3129,384100.0],["2007-02-14",9.3023,9.5259,9.3023,9.5011,595300.0],["2007-02-15",9.5366,9.6893,9.5366,9.6715,847500.0],["2007-02-16",9.6999,9.7461,9.5898,9.6893,626300.0],["2007-02-20",9.5543,9.6999,9.4869,9.6396,511800.0],["2007-02-21",9.6999,9.707,9.6111,9.6751,335800.0],["2007-02-22",9.6857,9.6928,9.5472,9.5614,365300.0],["2007-02-23",9.565,9.668,9.565,9.6502,207800.0],["2007-02-26",9.6502,9.7035,9.5756,9.6111,338300.0],["2007-02-27",9.5543,9.5863,9.1496,9.3484,514400.0],["2007-02-28",9.3271,9.3697,9.2241,9.3094,509700.0],["2007-03-01",9.1496,9.2668,9.075,9.1744,381900.0],["2007-03-02",9.1283,9.2277,9.0999,9.107,385000.0],["2007-03-05",9.0466,9.1851,9.0253,9.075,381200.0],["2007-03-06",9.1851,9.3342,9.1709,9.2845,398800.0],["2007-03-07",9.2561,9.3626,9.249,9.3129,263400.0],["2007-03-08",9.3413,9.3413,9.2099,9.2419,334600.0],["2007-03-09",9.2916,9.3591,9.2739,9.3236,251900.0],["2007-03-12",9.3484,9.3804,9.3058,9.3378,343400.0],["2007-03-13",9.3669,9.3741,9.2088,9.216,261700.0],["2007-03-14",9.2231,9.2303,9.1225,9.1872,336700.0],["2007-03-15",9.2447,9.2627,9.1872,9.2231,360500.0],["2007-03-16",9.2411,9.2699,9.1908,9.2088,195600.0],["2007-03-19",9.2231,9.3309,9.2196,9.3309,224900.0],["2007-03-20",9.4136,9.5034,9.4028,9.5034,211800.0],["2007-03-21",9.507,9.604,9.4711,9.604,236300.0],["2007-03-22",9.5896,9.5896,9.4351,9.4423,305200.0],["2007-03-23",9.4423,9.5429,9.3669,9.4028,394200.0],["2007-03-26",9.392,9.392,9.2986,9.3058,394800.0],["2007-03-27",9.3058,9.3597,9.277,9.3381,482500.0],["2007-03-28",9.3166,9.3812,9.313,9.3453,344000.0],["2007-03-29",10.3944,10.4735,9.7118,9.9381,7363100.0],["2007-03-30",9.9705,10.1645,9.931,10.1609,1268200.0],["2007-04-02",10.0747,10.1501,10.0064,10.1142,641200.0],["2007-04-03",10.0675,10.2256,10.0567,10.1286,392400.0],["2007-04-04",10.1789,10.222,10.0855,10.2004,405700.0],["2007-04-05",10.2615,10.3262,10.2579,10.301,389400.0],["2007-04-09",10.2579,10.2903,10.1429,10.1429,474500.0],["2007-04-10",10.6783,10.9837,10.6567,10.7394,5017200.0],["2007-04-11",10.7789,10.9945,10.7609,10.9154,1507300.0],["2007-04-12",10.9514,11.0951,10.9262,11.0412,1250900.0],["2007-04-13",10.9801,11.0627,10.9478,11.0196,540000.0],["2007-04-16",11.2496,11.731,11.2101,11.5226,2098100.0],["2007-04-17",12.4496,12.4496,11.9574,12.252,9322900.0],["2007-04-18",12.2592,12.3634,12.1658,12.234,2544900.0],["2007-04-19",12.137,12.2484,12.1119,12.2376,828000.0],["2007-04-20",12.3885,12.8916,12.3239,12.7371,2103700.0],["2007-04-23",12.6149,12.755,12.5897,12.6652,1151600.0],["2007-04-24",12.4892,12.6077,12.4748,12.5862,1064900.0],["2007-04-25",12.5862,12.6796,12.5682,12.6185,540700.0],["2007-04-26",12.5574,12.5933,12.4065,12.4245,594300.0],["2007-04-27",12.4281,12.5035,12.4101,12.482,665400.0],["2007-04-30",12.4496,12.4963,12.1227,12.1263,1563300.0],["2007-05-01",12.1047,12.252,11.9502,12.1119,2130700.0],["2007-05-02",12.0364,12.2125,12.0328,12.173,1366200.0],["2007-05-03",12.1478,12.2808,12.1155,12.1694,913900.0],["2007-05-04",12.1981,12.2341,12.0796,12.173,1059000.0],["2007-05-07",12.2125,12.234,12.058,12.2161,1151200.0],["2007-05-08",12.1586,12.3778,12.1263,12.1873,2036300.0],["2007-05-09",12.1945,12.2017,12.0436,12.0903,909300.0],["2007-05-10",12.0724,12.137,12.0364,12.0688,471200.0],["2007-05-11",11.9897,12.076,11.8963,12.0293,644300.0],["2007-05-14",12.0544,12.0688,11.979,12.0041,363500.0],["2007-05-15",12.076,12.137,12.0508,12.1155,677300.0],["2007-05-16",12.0903,12.1586,12.0113,12.0688,534800.0],["2007-05-17",12.385,12.3993,12.2412,12.3814,791300.0],["2007-05-18",12.4676,12.8377,12.4604,12.8017,1902800.0],["2007-05-21",12.7299,13.1035,12.6113,12.9491,1156500.0],["2007-05-22",12.6472,12.8952,12.6472,12.8269,749600.0],["2007-05-23",12.8485,13.2042,12.8269,13.064,1811100.0],["2007-05-24",13.0748,13.161,12.9742,13.0281,1069700.0],["2007-05-25",13.0604,13.2221,13.0425,13.1538,1227900.0],["2007-05-29",13.2544,13.3119,13.1826,13.2329,933700.0],["2007-05-30",13.2077,13.2293,13.1071,13.2293,1030500.0],["2007-05-31",13.3119,13.3263,13.2401,13.258,647500.0],["2007-06-01",13.3083,13.4844,13.3083,13.4521,658500.0],["2007-06-04",13.4413,13.4413,13.2293,13.2616,962100.0],["2007-06-05",13.3622,13.3838,13.2185,13.2832,1616300.0],["2007-06-06",13.3802,13.4736,13.3622,13.4736,1310900.0],["2007-06-07",13.4197,13.4521,13.2904,13.2904,644700.0],["2007-06-08",13.294,13.4233,13.2652,13.4018,552300.0],["2007-06-11",13.4377,13.5239,13.3838,13.5239,861900.0],["2007-06-12",13.4592,13.4952,13.3299,13.3299,699400.0],["2007-06-13",13.3821,13.422,13.2842,13.3567,563900.0],["2007-06-14",13.3386,13.3567,13.1754,13.208,444800.0],["2007-06-15",13.2661,13.393,13.2298,13.3277,675200.0],["2007-06-18",13.2842,13.3785,13.2479,13.3241,697000.0],["2007-06-19",13.3241,13.4329,13.3096,13.4148,489700.0],["2007-06-20",13.3749,13.4547,13.2878,13.335,495900.0],["2007-06-21",13.7412,13.8427,13.5925,13.7412,2045300.0],["2007-06-22",13.7375,13.7883,13.636,13.6614,698100.0],["2007-06-25",13.7013,13.9297,13.6904,13.7956,1387800.0],["2007-06-26",13.2806,13.5018,13.2661,13.3676,2414100.0],["2007-06-27",13.364,13.4982,13.2588,13.4293,940600.0],["2007-06-28",13.5163,13.6251,13.4764,13.5816,404700.0],["2007-06-29",13.7013,13.8355,13.6723,13.7049,1134700.0],["2007-07-02",14.2126,14.3359,14.1401,14.3069,8557700.0],["2007-07-03",14.3323,14.3504,14.0712,14.1437,2241400.0],["2007-07-05",14.1691,14.2888,14.1437,14.2634,788600.0],["2007-07-06",14.2634,14.4483,14.2634,14.4483,1698200.0],["2007-07-09",14.4411,14.4629,14.3577,14.3976,849600.0],["2007-07-10",14.325,14.3468,14.2525,14.296,610200.0],["2007-07-11",14.2416,14.2489,14.1655,14.2489,757000.0],["2007-07-12",14.3069,14.3359,14.2416,14.3069,652900.0],["2007-07-13",14.2815,14.2924,14.2271,14.2779,681600.0],["2007-07-16",14.2634,14.325,14.1292,14.1872,1180500.0],["2007-07-17",14.18,14.2997,14.1727,14.2852,582100.0],["2007-07-18",14.2162,14.3867,14.0966,14.3649,845000.0],["2007-07-19",14.296,14.3794,14.267,14.3613,376200.0],["2007-07-20",14.3033,14.3976,14.2416,14.2598,557400.0],["2007-07-23",14.3214,14.3214,14.1618,14.209,553600.0],["2007-07-24",14.3142,14.3287,14.053,14.1256,875300.0],["2007-07-25",14.18,14.2199,13.9841,14.0639,881300.0],["2007-07-26",13.8971,13.9443,13.7557,13.9261,1169900.0],["2007-07-27",13.8173,13.8536,13.6215,13.6723,690900.0],["2007-07-30",13.6142,13.6723,13.549,13.6287,962600.0],["2007-07-31",13.6723,13.8246,13.6723,13.723,866400.0],["2007-08-01",13.6686,13.7339,13.5562,13.6795,899800.0],["2007-08-02",13.8427,13.9479,13.7847,13.937,524400.0],["2007-08-03",13.8101,13.8101,13.5562,13.5852,1977100.0],["2007-08-06",13.5997,13.6759,13.4365,13.5127,532200.0],["2007-08-07",13.5453,13.578,13.3894,13.451,734100.0],["2007-08-08",13.6106,13.752,13.6034,13.6251,637200.0],["2007-08-09",13.3459,13.5671,13.3459,13.422,1012600.0],["2007-08-10",13.422,13.4365,12.8889,13.3749,2099800.0],["2007-08-13",13.6541,13.6831,13.4184,13.4184,452200.0],["2007-08-14",13.4003,13.4946,13.1863,13.1863,556100.0],["2007-08-15",13.0557,13.2697,12.9759,13.0594,1638300.0],["2007-08-16",13.1138,13.1827,12.6822,12.8128,2190800.0],["2007-08-17",13.0412,13.4003,13.0376,13.1972,671500.0],["2007-08-20",13.2298,13.4764,13.2298,13.422,892200.0],["2007-08-21",13.4148,13.6904,13.4111,13.5925,776500.0],["2007-08-22",13.7013,13.7557,13.578,13.6324,412500.0],["2007-08-23",13.723,13.7665,13.4619,13.6469,536500.0],["2007-08-24",13.6976,13.8137,13.6106,13.7919,272900.0],["2007-08-27",13.8064,13.8427,13.7013,13.7085,270700.0],["2007-08-28",13.5743,13.7085,13.5381,13.5489,387300.0],["2007-08-29",13.6324,13.7448,13.607,13.7194,211200.0],["2007-08-30",13.5816,13.8137,13.5671,13.723,390800.0],["2007-08-31",13.8391,13.8971,13.7702,13.8536,628100.0],["2007-09-04",13.8717,13.966,13.8536,13.9261,819300.0],["2007-09-05",13.8753,13.9805,13.8608,13.9588,777400.0],["2007-09-06",13.9515,14.0857,13.9189,14.0748,574800.0],["2007-09-07",13.9624,14.0784,13.9515,14.0531,486900.0],["2007-09-10",14.0422,14.1219,14.0422,14.1002,606800.0],["2007-09-11",14.2271,14.2489,14.1727,14.2235,979000.0],["2007-09-12",14.2879,14.3281,14.2147,14.2916,586100.0],["2007-09-13",14.3062,14.3428,14.2769,14.3172,160500.0],["2007-09-14",14.2952,14.394,14.2586,14.2842,245600.0],["2007-09-17",14.3135,14.394,14.2257,14.2623,292200.0],["2007-09-18",14.3391,14.6172,14.3355,14.6135,834800.0],["2007-09-19",14.5769,14.6721,14.5477,14.6245,742400.0],["2007-09-20",14.7123,14.7123,14.5989,14.6392,1510500.0],["2007-09-21",14.6611,14.7343,14.6062,14.6721,1460100.0],["2007-09-24",14.6318,14.694,14.6318,14.6428,297100.0],["2007-09-25",14.6574,14.7013,14.6355,14.6721,192700.0],["2007-09-26",14.6208,14.6538,14.5806,14.6208,276500.0],["2007-09-27",14.6538,14.6794,14.5989,14.6501,160600.0],["2007-09-28",14.683,14.7379,14.6245,14.6538,540000.0],["2007-10-01",14.7013,14.7965,14.6831,14.7233,196200.0],["2007-10-02",14.6611,14.6794,14.5733,14.6245,184300.0],["2007-10-03",14.6501,14.7123,14.6391,14.6428,112600.0],["2007-10-04",14.6318,14.716,14.6135,14.694,158000.0],["2007-10-05",14.8879,15.0087,14.8404,14.9758,326600.0],["2007-10-08",14.9136,14.9758,14.9136,14.9758,115600.0],["2007-10-09",14.9465,15.0416,14.9355,15.0343,214300.0],["2007-10-10",15.027,15.1587,15.0123,15.1258,165500.0],["2007-10-11",15.199,15.2941,15.188,15.2612,133000.0],["2007-10-12",15.2868,15.3051,15.2392,15.2868,144800.0],["2007-10-15",15.2611,15.2941,15.2026,15.2172,145500.0],["2007-10-16",15.2099,15.2794,15.1587,15.177,122200.0],["2007-10-17",15.2904,15.3234,15.2538,15.3087,125300.0],["2007-10-18",15.3197,15.3856,15.2977,15.3526,178300.0],["2007-10-19",15.4441,15.499,15.3929,15.4221,210900.0],["2007-10-22",15.2099,15.2246,15.0928,15.1441,237900.0],["2007-10-23",15.3307,15.4441,15.2977,15.4331,178300.0],["2007-10-24",15.4002,15.4331,15.2758,15.3709,125400.0],["2007-10-25",15.3929,15.488,15.3856,15.4551,247500.0],["2007-10-26",15.488,15.649,15.488,15.6124,292300.0],["2007-10-29",15.6051,15.7514,15.5758,15.7368,314800.0],["2007-10-30",15.6673,15.8246,15.66,15.7844,257400.0],["2007-10-31",15.8319,15.982,15.7844,15.9563,283300.0],["2007-11-01",15.8502,15.8795,15.7588,15.7697,248400.0],["2007-11-02",16.0222,16.0771,15.9673,16.0368,433300.0],["2007-11-05",15.9454,16.0368,15.8905,16.0185,272400.0],["2007-11-06",16.0149,16.2234,16.0149,16.1686,284800.0],["2007-11-07",16.0002,16.3149,15.9161,15.9783,401800.0],["2007-11-08",15.96,16.0515,15.6892,15.788,545200.0],["2007-11-09",15.7588,15.7588,15.5209,15.5209,337700.0],["2007-11-12",15.3453,15.3819,15.0855,15.0892,227200.0],["2007-11-13",15.2758,15.5063,15.2758,15.4843,256300.0],["2007-11-14",15.5502,15.5795,15.1038,15.166,295500.0],["2007-11-15",14.9392,15.1185,14.8477,14.8733,192000.0],["2007-11-16",14.9684,15.1587,14.8953,15.0526,371800.0],["2007-11-19",14.9355,14.9721,14.8038,14.8038,179100.0],["2007-11-20",14.8184,14.8733,14.7233,14.7562,278300.0],["2007-11-21",14.6648,14.6831,14.5184,14.6135,203900.0],["2007-11-23",14.6501,14.8001,14.5989,14.7635,95300.0],["2007-11-26",14.7745,14.7892,14.566,14.5769,314300.0],["2007-11-27",14.5404,14.5696,14.4635,14.5074,512800.0],["2007-11-28",14.6355,14.7745,14.5477,14.7087,378400.0],["2007-11-29",14.4818,14.5586,14.1964,14.3647,592900.0],["2007-11-30",14.5294,14.5294,14.3098,14.3428,415400.0],["2007-12-03",14.2879,14.372,14.2879,14.3135,245700.0],["2007-12-04",14.2952,14.2952,13.9952,14.0208,449900.0],["2007-12-05",14.083,14.1049,14.0098,14.0574,458500.0],["2007-12-06",14.0867,14.2952,14.0684,14.2806,722600.0],["2007-12-07",14.3464,14.4782,14.3172,14.4342,441200.0],["2007-12-10",14.4965,14.4965,14.3757,14.4269,298600.0],["2007-12-11",14.3574,14.4672,14.2111,14.2586,687500.0],["2007-12-12",14.389,14.4075,14.1305,14.1637,344900.0],["2007-12-13",14.16,14.16,13.8239,13.9052,346500.0],["2007-12-14",13.7796,14.2043,13.4952,13.968,1082900.0],["2007-12-17",14.0898,14.293,14.0566,14.1415,327100.0],["2007-12-18",14.1674,14.256,14.0677,14.1969,202200.0],["2007-12-19",14.1711,14.3077,14.1711,14.2339,179000.0],["2007-12-20",14.3336,14.3705,14.245,14.3336,273000.0],["2007-12-21",14.3631,14.5884,14.3004,14.4333,552400.0],["2007-12-24",14.5958,14.7103,14.5478,14.6697,72000.0],["2007-12-26",14.6364,14.6808,14.6106,14.6475,123800.0],["2007-12-27",14.7325,14.8802,14.7214,14.858,341600.0],["2007-12-28",14.8433,14.9356,14.8322,14.8396,263500.0],["2007-12-31",14.7916,14.9208,14.6549,14.6771,372100.0],["2008-01-02",14.7066,14.7731,14.5884,14.6697,317400.0],["2008-01-03",14.6512,14.714,14.5958,14.6069,126200.0],["2008-01-04",14.6143,14.6365,14.3779,14.389,453700.0],["2008-01-07",14.4481,14.4629,14.256,14.3225,346400.0],["2008-01-08",14.3521,14.4333,14.0566,14.0972,274300.0],["2008-01-09",14.016,14.0566,13.9126,14.0307,332800.0],["2008-01-10",13.8867,14.1415,13.8867,14.1231,412600.0],["2008-01-11",14.0012,14.256,13.8941,14.0418,438800.0],["2008-01-14",14.016,14.1526,13.9236,13.9717,297800.0],["2008-01-15",13.9458,13.979,13.7907,13.8165,520800.0],["2008-01-16",13.8091,13.9532,13.3364,13.3438,588400.0],["2008-01-17",13.4989,13.6614,12.5239,13.0927,1302200.0],["2008-01-18",13.1296,13.3918,12.8784,13.089,611100.0],["2008-01-22",12.2986,12.6569,12.1656,12.583,799100.0],["2008-01-23",13.329,13.329,12.2543,12.7492,846800.0],["2008-01-24",13.1074,13.6651,12.9597,13.5469,709700.0],["2008-01-25",13.5543,13.5543,13.1887,13.3069,413700.0],["2008-01-28",13.1739,13.1739,12.7196,12.8711,822700.0],["2008-01-29",13.0188,13.0742,12.5719,12.7233,966700.0],["2008-01-30",12.8415,12.8784,12.3651,12.6458,669100.0],["2008-01-31",12.45,12.9782,12.3762,12.8674,1010500.0],["2008-02-01",13.185,13.3807,12.9856,13.3807,540700.0],["2008-02-04",13.5395,13.5395,13.148,13.2588,367800.0],["2008-02-05",12.9302,12.9597,12.6495,12.6975,562900.0],["2008-02-06",12.8858,13.1111,12.764,12.764,411200.0],["2008-02-07",12.8304,12.8304,12.6568,12.6753,576700.0],["2008-02-08",12.9228,13.2958,12.8895,13.1813,760700.0],["2008-02-11",13.233,13.2958,13.0816,13.1481,634400.0],["2008-02-12",13.281,13.4177,13.1998,13.2404,266800.0],["2008-02-13",13.3549,13.4804,13.3106,13.4509,2181400.0],["2008-02-14",13.4768,13.5137,13.2182,13.2256,292000.0],["2008-02-15",13.1333,13.1924,12.8784,12.9338,552100.0],["2008-02-19",12.908,13.0003,12.7935,12.9782,655600.0],["2008-02-20",12.9265,13.0336,12.8341,13.0114,325400.0],["2008-02-21",13.0705,13.1037,12.956,13.0151,305900.0],["2008-02-22",13.0114,13.1776,13.0114,13.1776,339300.0],["2008-02-25",13.2884,13.5728,13.2293,13.5285,326300.0],["2008-02-26",13.6614,13.9901,13.462,13.9089,533200.0],["2008-02-27",13.9015,14.1452,13.7907,13.8202,416300.0],["2008-02-28",13.8165,13.9015,13.6836,13.7944,278100.0],["2008-02-29",13.6873,13.739,13.3475,13.3697,389000.0],["2008-03-03",13.3438,13.4324,13.185,13.2404,334700.0],["2008-03-04",13.1222,13.3032,13.1148,13.3032,507500.0],["2008-03-05",13.4361,13.7501,13.425,13.7242,585300.0],["2008-03-06",13.7722,13.8498,13.4472,13.4952,666400.0],["2008-03-07",13.4657,13.5137,13.2293,13.3216,499100.0],["2008-03-10",14.0788,14.1748,13.8682,14.0381,1175900.0],["2008-03-11",14.1157,14.4703,14.1157,14.389,759100.0],["2008-03-12",14.4908,14.5877,14.4125,14.4311,473900.0],["2008-03-13",14.4237,14.4721,14.2932,14.3417,849900.0],["2008-03-14",14.3677,14.3677,13.611,14.0285,1212900.0],["2008-03-17",13.775,13.775,13.3202,13.5811,835600.0],["2008-03-18",13.8085,14.1739,13.7824,14.1478,613000.0],["2008-03-19",13.7079,13.7936,13.2568,13.2568,627200.0],["2008-03-20",13.1002,13.5401,12.9362,13.4544,981400.0],["2008-03-24",13.4097,13.652,13.3575,13.6221,820500.0],["2008-03-25",13.5625,13.7004,13.4283,13.4432,454400.0],["2008-03-26",12.8281,13.227,12.7684,13.0592,1839700.0],["2008-03-27",13.1189,13.6259,13.1189,13.5215,1611300.0],["2008-03-28",13.6221,13.6221,12.679,12.8132,1483300.0],["2008-03-31",12.7833,12.8989,12.5149,12.5746,883100.0],["2008-04-01",12.7722,12.7983,12.5485,12.7871,1071600.0],["2008-04-02",12.8803,12.9325,12.7125,12.8355,810300.0],["2008-04-03",12.9735,13.1599,12.8206,13.1151,1500200.0],["2008-04-04",13.1599,13.3053,13.0629,13.2866,1041500.0],["2008-04-07",13.3612,13.4842,13.2456,13.2493,617000.0],["2008-04-08",13.2195,13.2643,13.089,13.2344,416500.0],["2008-04-09",13.3127,13.473,13.2717,13.4096,591200.0],["2008-04-10",13.4618,13.6892,13.4171,13.6072,571400.0],["2008-04-11",13.5737,13.5998,13.3425,13.391,529400.0],["2008-04-14",13.4656,13.5401,13.3463,13.3575,270300.0],["2008-04-15",13.4917,13.5439,13.4059,13.5215,535600.0],["2008-04-16",13.693,13.8384,13.6408,13.7303,587800.0],["2008-04-17",13.6855,13.7303,13.5774,13.6632,339500.0],["2008-04-18",13.8496,14.1031,13.8384,14.0658,733000.0],["2008-04-21",14.0732,14.1217,13.8085,14.0807,390000.0],["2008-04-22",14.1851,14.2373,13.9278,14.1664,460100.0],["2008-04-23",13.9577,13.9949,13.6967,13.8123,679500.0],["2008-04-24",13.7191,13.8123,13.652,13.7638,307600.0],["2008-04-25",13.611,13.7638,13.5625,13.7004,516100.0],["2008-04-28",13.7638,13.7638,13.3835,13.514,526400.0],["2008-04-29",13.514,13.514,13.2158,13.3314,599100.0],["2008-04-30",13.4656,13.6743,13.4134,13.5998,479300.0],["2008-05-01",13.4208,13.4917,13.3239,13.4767,595900.0],["2008-05-02",13.4767,13.7191,13.4693,13.6445,554100.0],["2008-05-05",13.7191,13.7191,13.5178,13.5476,404900.0],["2008-05-06",13.4581,13.6371,13.3463,13.5886,387800.0],["2008-05-07",13.7191,13.7787,13.5886,13.6371,378300.0],["2008-05-08",13.5737,13.7638,13.4544,13.7377,328800.0],["2008-05-09",13.6818,14.0136,13.6818,13.7825,506000.0],["2008-05-12",13.8123,14.2186,13.7191,14.1142,1204100.0],["2008-05-13",14.1776,14.543,14.1776,14.543,1620700.0],["2008-05-14",14.5989,14.7666,14.4535,14.4721,941500.0],["2008-05-15",14.4647,14.5952,14.446,14.5467,593400.0],["2008-05-16",14.5541,14.6287,14.4386,14.4684,558600.0],["2008-05-19",13.6371,13.7936,13.5513,13.652,6332600.0],["2008-05-20",13.7452,14.159,13.7452,14.0732,2567100.0],["2008-05-21",14.0732,14.3603,14.0136,14.1031,1054200.0],["2008-05-22",12.1011,12.5373,12.0079,12.3397,20190300.0],["2008-05-23",12.3584,12.6939,12.3136,12.6752,4245900.0],["2008-05-27",13.007,13.2158,12.9735,13.1114,2145800.0],["2008-05-28",13.0182,13.1263,12.9325,13.0033,873300.0],["2008-05-29",13.1151,13.2232,13.0853,13.2232,1242300.0],["2008-05-30",13.1673,13.2083,13.0704,13.1002,644100.0],["2008-06-02",13.048,13.1002,12.7796,12.8728,1888800.0],["2008-06-03",13.1151,13.1151,12.7908,12.8281,1146300.0],["2008-06-04",12.7312,12.7833,12.6268,12.6939,555400.0],["2008-06-05",12.6566,12.843,12.6342,12.6939,782400.0],["2008-06-06",12.6752,12.7647,12.6417,12.679,348500.0],["2008-06-09",12.6566,12.6603,12.4814,12.5708,336900.0],["2008-06-10",12.5224,12.582,12.4926,12.5597,407700.0],["2008-06-11",12.6081,12.6827,12.5708,12.6715,1137500.0],["2008-06-12",12.5224,12.5224,12.2279,12.3136,1480900.0],["2008-06-13",12.3285,12.3956,12.0042,12.1943,1139700.0],["2008-06-16",12.2055,12.2875,12.1011,12.2092,1403100.0],["2008-06-17",12.3211,12.8654,12.1831,12.8244,2652500.0],["2008-06-18",12.72,12.8318,12.6603,12.7722,988900.0],["2008-06-19",12.8094,12.9287,12.638,12.638,1781500.0],["2008-06-20",12.6454,12.7945,12.6193,12.7125,6897300.0],["2008-06-23",13.9949,13.9987,13.4283,13.4357,8632400.0],["2008-06-24",13.5662,13.7824,13.4768,13.6967,2509700.0],["2008-06-25",13.7787,13.9092,13.7452,13.8346,1956700.0],["2008-06-26",13.7713,13.8682,13.652,13.652,1561500.0],["2008-06-27",13.7228,13.7601,13.5513,13.5625,1111000.0],["2008-06-30",13.048,13.1524,12.9474,12.9772,1762800.0],["2008-07-01",12.8467,13.1338,12.843,13.0331,1029400.0],["2008-07-02",13.0779,13.3425,13.0555,13.13,1060800.0],["2008-07-03",13.1077,13.1077,12.8691,12.9548,705600.0],["2008-07-07",14.4311,14.5318,14.2857,14.4088,3699000.0],["2008-07-08",14.323,14.4199,14.2186,14.3976,2572100.0],["2008-07-09",14.502,14.5877,14.4088,14.4199,2724800.0],["2008-07-10",14.4535,14.4908,14.3417,14.3417,1097400.0],["2008-07-11",14.3156,14.5355,14.2895,14.4721,1388700.0],["2008-07-14",14.5504,14.5653,14.3864,14.4386,1256700.0],["2008-07-15",14.4274,14.4647,14.2522,14.2708,1228900.0],["2008-07-16",14.3081,14.3454,14.2522,14.323,1156200.0],["2008-07-17",14.3081,14.4535,14.3081,14.4535,884300.0],["2008-07-18",14.4945,14.5355,14.3118,14.3118,531700.0],["2008-07-21",14.4348,14.4908,14.3342,14.4013,873700.0],["2008-07-22",14.3528,14.3752,14.2522,14.3417,831200.0],["2008-07-23",14.3789,14.3976,14.3267,14.364,504500.0],["2008-07-24",14.3938,14.405,14.2596,14.2745,465500.0],["2008-07-25",14.3006,14.3006,14.1963,14.2037,499300.0],["2008-07-28",14.0658,14.2298,14.0658,14.1888,664600.0],["2008-07-29",14.1851,14.1888,14.1142,14.1664,314000.0],["2008-07-30",14.1664,14.2335,14.1515,14.2261,347700.0],["2008-07-31",14.1813,14.2186,14.1441,14.1441,272800.0],["2008-08-01",14.1329,14.2522,14.1329,14.1627,440200.0],["2008-08-04",14.1515,14.1664,13.9949,13.9949,319500.0],["2008-08-05",13.9726,14.1366,13.9689,14.0173,418200.0],["2008-08-06",13.9987,14.1291,13.9763,14.0993,295900.0],["2008-08-07",14.0807,14.2074,14.036,14.118,269500.0],["2008-08-08",13.9316,14.0173,13.9017,13.9726,278800.0],["2008-08-11",14.0136,14.0434,13.9539,14.0024,344200.0],["2008-08-12",14.0509,14.1254,14.0434,14.0993,187600.0],["2008-08-13",14.036,14.0397,13.9577,14.0173,211200.0],["2008-08-14",14.0322,14.0434,13.9577,13.9763,579400.0],["2008-08-15",14.0136,14.1142,13.9614,14.077,396900.0],["2008-08-18",14.1031,14.118,14.0285,14.0919,221700.0],["2008-08-19",14.0471,14.0732,14.0024,14.0434,145100.0],["2008-08-20",14.0546,14.077,13.9987,14.0434,105500.0],["2008-08-21",14.0956,14.2522,14.0956,14.2373,223000.0],["2008-08-22",14.2224,14.2485,14.1702,14.1702,127900.0],["2008-08-25",14.2373,14.241,14.1366,14.1403,485900.0],["2008-08-26",14.2112,14.2895,14.1702,14.1888,308200.0],["2008-08-27",14.2261,14.2596,14.1776,14.2447,104900.0],["2008-08-28",14.2596,14.2708,14.1478,14.2484,124000.0],["2008-08-29",14.1627,14.1925,14.0844,14.1031,157100.0],["2008-09-02",14.0956,14.0956,13.9987,14.0322,227200.0],["2008-09-03",13.9875,14.1813,13.9241,14.0993,196200.0],["2008-09-04",14.0956,14.1105,13.8868,13.8868,220600.0],["2008-09-05",13.9502,14.0248,13.8533,13.9688,201200.0],["2008-09-08",14.0322,14.0732,13.8682,13.9428,293700.0],["2008-09-09",13.9427,13.98,13.7004,13.7153,1421800.0],["2008-09-10",13.7825,13.7936,13.5998,13.6371,436200.0],["2008-09-11",13.6221,13.6221,13.2829,13.5364,423600.0],["2008-09-12",13.5737,14.0471,13.5737,13.9428,474200.0],["2008-09-15",13.5849,13.5886,13.1412,13.2568,1087600.0],["2008-09-16",13.0368,13.0368,12.1048,12.8914,2945800.0],["2008-09-17",12.8616,12.8654,11.5568,11.8476,4285500.0],["2008-09-18",12.1831,12.6044,11.1505,12.254,2754600.0],["2008-09-19",13.4096,14.1627,13.0779,13.3425,2573800.0],["2008-09-22",13.4208,13.5588,13.048,13.0704,828300.0],["2008-09-23",13.007,13.4096,12.925,13.2382,840900.0],["2008-09-24",13.2866,13.4581,13.2717,13.4134,474700.0],["2008-09-25",13.4357,13.514,13.2829,13.3202,621800.0],["2008-09-26",13.2195,13.4507,13.0443,13.432,655400.0],["2008-09-29",13.2904,13.2904,12.2912,12.3844,1448500.0],["2008-09-30",12.541,13.048,12.541,12.9399,817800.0],["2008-10-01",12.8281,12.8654,12.5522,12.6454,517000.0],["2008-10-02",12.6417,12.6417,11.9595,12.0228,867400.0],["2008-10-03",12.0825,12.6044,12.0415,12.0415,826000.0],["2008-10-06",11.7358,11.7507,10.8224,11.5568,2065900.0],["2008-10-07",11.7059,11.7842,10.9305,11.184,3690300.0],["2008-10-08",10.8224,11.568,10.5615,11.1057,3844200.0],["2008-10-09",11.2213,11.2921,10.7441,11.1579,3328000.0],["2008-10-10",10.7963,10.7963,9.8494,10.3639,1809600.0],["2008-10-13",10.5428,11.0834,10.5428,11.0834,250600.0],["2008-10-14",11.5941,11.6687,10.6472,10.9082,1824800.0],["2008-10-15",10.7777,10.7777,10.0619,10.0619,1194300.0],["2008-10-16",10.1439,10.3527,9.7264,10.1961,1878300.0],["2008-10-17",10.0656,11.0386,9.9575,10.9305,902200.0],["2008-10-20",10.9902,11.1766,10.472,11.02,2419000.0],["2008-10-21",10.6509,11.1132,10.6509,11.0461,1015800.0],["2008-10-22",10.6286,10.7739,10.513,10.6136,2217500.0],["2008-10-23",10.4422,10.7031,10.2744,10.3937,1234900.0],["2008-10-24",9.7077,10.3415,9.6183,10.2371,1091200.0],["2008-10-27",10.1365,10.2893,9.8382,9.8979,618400.0],["2008-10-28",10.0954,10.1812,9.7599,10.1625,722100.0],["2008-10-29",10.2185,10.5764,10.1924,10.4384,1088300.0],["2008-10-30",10.6994,11.061,10.6472,11.0125,948900.0],["2008-10-31",10.8485,11.0685,10.7106,10.815,944400.0],["2008-11-03",10.9939,11.184,10.979,11.1393,401800.0],["2008-11-04",11.3928,11.6463,11.3592,11.5568,462200.0],["2008-11-05",11.4524,11.5792,11.266,11.3071,428800.0],["2008-11-06",11.3294,11.4972,11.266,11.4375,544100.0],["2008-11-07",11.6127,11.952,11.5867,11.7954,630300.0],["2008-11-10",11.9483,11.9893,11.6165,11.8178,592200.0],["2008-11-11",11.7917,11.9632,11.6873,11.7246,1016800.0],["2008-11-12",11.7134,11.7134,11.1579,11.2586,841800.0],["2008-11-13",11.4152,11.5531,11.1691,11.5121,1149000.0],["2008-11-14",11.4748,11.5568,11.2101,11.266,721200.0],["2008-11-17",11.266,11.5009,11.1728,11.3742,641900.0],["2008-11-18",11.4487,11.6575,11.3928,11.6202,1585300.0],["2008-11-19",11.5233,11.5456,10.8112,10.8373,1538100.0],["2008-11-20",10.8112,10.8112,10.1849,10.2707,2520000.0],["2008-11-21",10.5167,10.5167,9.32,10.047,2068700.0],["2008-11-24",11.02,11.568,10.9044,11.4562,1551700.0],["2008-11-25",11.65,11.8215,11.4263,11.6612,3068700.0],["2008-11-26",7.0869,7.8959,6.9304,7.6909,22231800.0],["2008-11-28",7.5082,7.6051,7.3665,7.3777,1417900.0],["2008-12-01",7.2771,7.374,6.8223,6.8894,3557500.0],["2008-12-02",7.031,7.031,6.3935,6.6209,2944600.0],["2008-12-03",6.4271,6.5613,6.3488,6.5352,1501500.0],["2008-12-04",6.524,7.0385,6.4084,6.6843,3268000.0],["2008-12-05",6.5203,6.6843,6.3264,6.6396,3032800.0],["2008-12-08",6.8931,8.3806,6.8073,7.3255,4835500.0],["2008-12-09",6.8968,7.0198,6.6098,6.6396,3061600.0],["2008-12-10",6.7477,6.8707,6.6918,6.8185,1113300.0],["2008-12-11",6.7738,7.0161,6.5762,6.6769,3611200.0],["2008-12-12",6.6172,6.6172,6.2817,6.36,4429300.0],["2008-12-15",6.5911,6.6769,6.4122,6.4718,2664400.0],["2008-12-16",6.6135,6.6657,6.4122,6.6209,4027100.0],["2008-12-17",6.7104,6.9527,6.6209,6.8334,6102900.0],["2008-12-18",6.867,7.0385,6.867,7.0124,6573500.0],["2008-12-19",7.0298,7.045,6.8897,7.0109,3053400.0],["2008-12-22",7.0715,7.079,6.8859,6.9427,2227600.0],["2008-12-23",6.9351,7.1775,6.9351,7.1093,3196900.0],["2008-12-24",7.026,7.2836,7.026,7.276,586800.0],["2008-12-26",7.3025,7.3101,7.1699,7.2419,575200.0],["2008-12-29",7.1813,7.3139,7.1472,7.1965,2765600.0],["2008-12-30",7.1927,7.5222,7.1775,7.4919,3588900.0],["2008-12-31",7.4692,7.8669,7.4578,7.7608,2299000.0],["2009-01-02",7.7835,7.8972,7.7381,7.7873,649100.0],["2009-01-05",7.7911,7.8063,7.4881,7.7078,2478200.0],["2009-01-06",7.8252,7.9313,7.6813,7.7154,1390200.0],["2009-01-07",7.632,7.7911,7.5828,7.6926,1006500.0],["2009-01-08",7.704,7.9313,7.6358,7.9313,1144900.0],["2009-01-09",7.8707,7.8707,7.7192,7.7381,934100.0],["2009-01-12",7.7229,7.7987,7.6245,7.6548,1097600.0],["2009-01-13",7.5942,7.7419,7.5563,7.6548,893900.0],["2009-01-14",7.6775,7.7154,7.3442,7.3896,1656800.0],["2009-01-15",7.5108,7.5108,7.2343,7.3328,2504600.0],["2009-01-16",7.5487,7.5676,7.2798,7.526,1874200.0],["2009-01-20",7.5714,7.5714,7.3631,7.4767,1826400.0],["2009-01-21",7.4464,7.579,7.3593,7.5752,1514000.0],["2009-01-22",7.4086,7.5979,7.4048,7.5184,1334200.0],["2009-01-23",7.4124,7.7419,7.4124,7.6813,1511500.0],["2009-01-26",7.757,7.901,7.7495,7.8101,1299400.0],["2009-01-27",7.8669,7.8707,7.7078,7.8669,1491600.0],["2009-01-28",7.9956,8.0525,7.8972,7.9691,1372200.0],["2009-01-29",7.8858,7.9843,7.7608,7.7911,1612700.0],["2009-01-30",7.757,7.7608,7.6358,7.7495,1211100.0],["2009-02-02",7.6017,7.6396,7.4995,7.5373,1349600.0],["2009-02-03",7.5752,7.6964,7.5676,7.6775,989400.0],["2009-02-04",7.6813,7.7608,7.5942,7.6434,1119200.0],["2009-02-05",7.6169,7.6737,7.5676,7.6131,1494900.0],["2009-02-06",7.4919,7.829,7.4919,7.7002,1293600.0],["2009-02-09",7.7987,7.9237,7.7381,7.8138,924400.0],["2009-02-10",7.7267,7.8138,7.5828,7.6131,1149900.0],["2009-02-11",7.632,7.8934,7.632,7.7873,1273800.0],["2009-02-12",7.7722,7.9047,7.7381,7.9047,950200.0],["2009-02-13",7.954,8.0714,7.901,8.0146,1307700.0],["2009-02-17",7.9085,7.9085,7.6737,7.7078,1456000.0],["2009-02-18",7.7608,7.7684,7.5639,7.5752,1501000.0],["2009-02-19",7.6586,7.7192,7.5979,7.6207,1082700.0],["2009-02-20",7.6017,7.6737,7.4919,7.6017,1699600.0],["2009-02-23",7.6434,7.6889,7.401,7.4275,1326800.0],["2009-02-24",7.473,7.704,7.4275,7.6737,1358700.0],["2009-02-25",7.5828,7.6737,7.4843,7.5866,1734700.0],["2009-02-26",7.6548,7.6548,7.5449,7.5525,1298600.0],["2009-02-27",7.4389,7.473,7.3555,7.4124,1740600.0],["2009-03-02",7.3063,7.3252,7.0184,7.0715,1618000.0],["2009-03-03",7.1813,7.3101,7.0109,7.0109,1992500.0],["2009-03-04",7.1737,7.3593,7.1283,7.3442,1877400.0],["2009-03-05",7.2419,7.401,7.0222,7.0828,1259800.0],["2009-03-06",7.1889,7.2684,7.0336,7.1056,1518000.0],["2009-03-09",6.9881,7.1889,6.9881,7.0336,1434400.0],["2009-03-10",7.2078,7.3404,7.1813,7.3404,1050300.0],["2009-03-11",7.3215,7.454,7.1927,7.3328,1352300.0],["2009-03-12",7.3324,7.4325,7.2478,7.317,1522200.0],["2009-03-13",7.3863,7.5441,7.3478,7.4787,1201400.0],["2009-03-16",7.5441,7.6558,7.4902,7.5518,1143700.0],["2009-03-17",7.6327,7.6327,7.471,7.625,738600.0],["2009-03-18",7.6481,7.6788,7.4787,7.521,1402100.0],["2009-03-19",7.6519,7.7019,7.4594,7.5018,1302600.0],["2009-03-20",7.5018,7.521,7.4287,7.4556,700800.0],["2009-03-23",7.4633,7.5249,7.2478,7.344,1838200.0],["2009-03-24",7.3401,7.5595,7.3286,7.4748,1445600.0],["2009-03-25",7.5403,7.7096,7.5287,7.6904,1692600.0],["2009-03-26",7.7212,7.8174,7.7173,7.8136,3108600.0],["2009-03-27",7.6981,7.8867,7.6788,7.8213,1537100.0],["2009-03-30",7.7443,7.7443,7.5595,7.6711,1671600.0],["2009-03-31",7.7404,7.7712,7.6096,7.6596,2397100.0],["2009-04-01",7.6442,7.9791,7.6096,7.9675,2518800.0],["2009-04-02",8.1446,8.3755,8.1099,8.2831,3111800.0],["2009-04-03",8.3101,8.3101,7.9868,8.0753,1615300.0],["2009-04-06",8.0291,8.1792,7.9444,8.1792,1099400.0],["2009-04-07",8.0637,8.0676,7.929,7.9521,985200.0],["2009-04-08",8.033,8.0868,7.9829,8.0214,693800.0],["2009-04-09",8.16,8.1715,7.9444,8.0445,761300.0],["2009-04-13",7.9829,8.1523,7.956,8.1215,578500.0],["2009-04-14",8.21,8.2216,8.0368,8.133,959700.0],["2009-04-15",8.133,8.4217,8.133,8.3909,1409600.0],["2009-04-16",8.3948,8.4602,8.3139,8.337,1306700.0],["2009-04-17",8.3332,8.4333,8.237,8.2601,592200.0],["2009-04-20",8.2485,8.2485,7.8482,7.8751,920700.0],["2009-04-21",7.8367,7.9983,7.7982,7.9714,1042200.0],["2009-04-22",7.9983,8.2754,7.9483,8.1523,1134800.0],["2009-04-23",8.0753,8.3024,8.0676,8.2908,1276600.0],["2009-04-24",8.3255,8.491,8.3101,8.4487,1279900.0],["2009-04-27",8.4217,8.4987,8.2216,8.2331,1131300.0],["2009-04-28",8.1985,8.3062,8.1561,8.2562,581000.0],["2009-04-29",8.3794,8.5102,8.2639,8.3062,970000.0],["2009-04-30",8.4217,8.5102,8.2331,8.237,1165700.0],["2009-05-01",8.2755,8.3948,8.2524,8.3717,569200.0],["2009-05-04",8.3871,8.6103,8.3871,8.6103,656800.0],["2009-05-05",8.6142,8.7027,8.4448,8.4833,1116700.0],["2009-05-06",8.5179,8.5834,8.3986,8.5564,817500.0],["2009-05-07",8.6796,8.6834,8.1946,8.2023,1263500.0],["2009-05-08",8.3255,8.3601,8.1754,8.2678,843700.0],["2009-05-11",8.2023,8.2408,8.033,8.0676,936400.0],["2009-05-12",8.0945,8.2023,7.9598,8.0638,1097700.0],["2009-05-13",8.0253,8.0599,7.7905,7.8136,1162200.0],["2009-05-14",7.8559,8.0637,7.8328,7.9637,1000200.0],["2009-05-15",7.9213,7.9983,7.802,7.829,829300.0],["2009-05-18",7.8636,8.1099,7.8636,8.0368,649300.0],["2009-05-19",8.0176,8.0676,7.9675,7.9714,691000.0],["2009-05-20",8.056,8.1677,8.0176,8.056,1312300.0],["2009-05-21",8.0214,8.133,7.9983,8.0984,1084300.0],["2009-05-22",8.1253,8.2447,7.8521,8.2139,2678900.0],["2009-05-26",8.3717,8.6065,8.2947,8.5911,2479600.0],["2009-05-27",8.6796,8.6988,8.441,8.4833,1026400.0],["2009-05-28",8.5333,8.6642,8.491,8.6142,744400.0],["2009-05-29",8.6796,8.8143,8.645,8.8143,795100.0],["2009-06-01",8.9144,8.9221,8.7643,8.7797,930300.0],["2009-06-02",8.772,8.9028,8.772,8.872,683500.0],["2009-06-03",8.8528,8.8567,8.6026,8.6334,603000.0],["2009-06-04",8.6911,8.7566,8.6103,8.7373,502900.0],["2009-06-05",8.7065,8.7065,8.5372,8.5603,930900.0],["2009-06-08",8.5141,8.6411,8.5064,8.6373,519400.0],["2009-06-09",8.7142,8.7758,8.6719,8.7181,667300.0],["2009-06-10",8.7412,8.7527,8.6103,8.6873,776200.0],["2009-06-11",8.7342,8.7889,8.6599,8.6599,893000.0],["2009-06-12",8.5661,8.5778,8.4019,8.441,1200800.0],["2009-06-15",8.3628,8.3628,8.1673,8.2651,666400.0],["2009-06-16",8.2768,8.3041,8.2181,8.2572,738000.0],["2009-06-17",8.2455,8.2729,8.1204,8.2533,483500.0],["2009-06-18",8.2494,8.2963,8.1869,8.2142,583200.0],["2009-06-19",8.2416,8.2416,8.1126,8.1517,575800.0],["2009-06-22",8.0266,8.0422,7.9288,7.9914,929300.0],["2009-06-23",8.0266,8.093,7.9796,8.0617,567200.0],["2009-06-24",8.1517,8.2181,8.0969,8.1634,1217800.0],["2009-06-25",8.1087,8.1908,8.0657,8.1634,841600.0],["2009-06-26",8.183,8.2103,8.1321,8.136,636700.0],["2009-06-29",8.1556,8.1634,8.093,8.1399,428000.0],["2009-06-30",8.1282,8.1556,8.0735,8.0774,575600.0],["2009-07-01",8.1517,8.3081,8.1048,8.2103,553900.0],["2009-07-02",8.1712,8.1712,8.0539,8.0696,424800.0],["2009-07-06",8.0578,8.0813,7.9875,8.05,326000.0],["2009-07-07",8.0539,8.0774,7.8975,7.9132,407300.0],["2009-07-08",7.9249,7.9718,7.7842,7.8545,533500.0],["2009-07-09",7.9366,7.9914,7.8584,7.9796,484000.0],["2009-07-10",7.964,8.1008,7.8936,8.0657,867400.0],["2009-07-13",8.0657,8.1829,8.0578,8.1634,472900.0],["2009-07-14",8.222,8.3589,8.222,8.3276,733700.0],["2009-07-15",8.4605,8.527,8.441,8.4644,523000.0],["2009-07-16",8.441,8.5935,8.4136,8.5778,386100.0],["2009-07-17",8.5465,8.6052,8.4723,8.484,396900.0],["2009-07-20",8.5935,8.6169,8.484,8.5075,534800.0],["2009-07-21",8.5856,8.5974,8.4879,8.57,1417700.0],["2009-07-22",8.5583,8.5778,8.5192,8.5387,482600.0],["2009-07-23",8.5622,8.832,8.5622,8.8124,988200.0],["2009-07-24",8.8241,8.9297,8.7772,8.8828,1144500.0],["2009-07-27",8.9219,8.9453,8.8359,8.8984,544500.0],["2009-07-28",8.828,8.9101,8.7303,8.8593,1029800.0],["2009-07-29",8.8046,8.8945,8.7498,8.8124,578000.0],["2009-07-30",8.9258,9.0118,8.8515,8.9492,453400.0],["2009-07-31",8.9922,9.047,8.918,9.0079,584500.0],["2009-08-03",9.09,9.1956,9.0548,9.0978,1066500.0],["2009-08-04",9.1135,9.1252,8.9219,8.9532,1352800.0],["2009-08-05",8.9844,9.0392,8.8789,9.0274,648700.0],["2009-08-06",9.3598,9.3598,9.0196,9.0587,836000.0],["2009-08-07",9.0587,9.2698,9.0196,9.2034,908200.0],["2009-08-10",9.2073,9.2894,9.0626,9.1486,465200.0],["2009-08-11",9.09,9.0978,8.8984,8.918,469500.0],["2009-08-12",8.9141,9.2073,8.9141,9.1799,508500.0],["2009-08-13",9.2659,9.4301,9.2229,9.4223,723300.0],["2009-08-14",9.4966,9.5904,9.2972,9.3598,525400.0],["2009-08-17",9.1799,9.2425,9.1174,9.1682,1099300.0],["2009-08-18",9.2386,9.3168,9.1447,9.2894,1068800.0],["2009-08-19",9.1565,9.4067,9.0978,9.3754,483800.0],["2009-08-20",9.3402,9.438,9.3285,9.4223,291100.0],["2009-08-21",9.4849,9.5709,9.4692,9.5435,655900.0],["2009-08-24",9.6061,9.6804,9.5592,9.6804,612400.0],["2009-08-25",9.696,9.7546,9.6061,9.6725,635300.0],["2009-08-26",9.6061,9.6256,9.4536,9.4927,728600.0],["2009-08-27",9.4966,9.5201,9.3558,9.4888,580200.0],["2009-08-28",9.6061,9.6373,9.5083,9.6373,562900.0],["2009-08-31",9.524,9.6373,9.4145,9.6061,639500.0],["2009-09-01",9.5943,9.6491,9.477,9.5279,954100.0],["2009-09-02",9.4067,9.5318,9.4028,9.4536,587900.0],["2009-09-03",9.5161,9.5943,9.4731,9.5161,486700.0],["2009-09-04",9.6061,9.739,9.5552,9.739,369900.0],["2009-09-08",9.8485,9.9501,9.8133,9.8641,620400.0],["2009-09-09",9.9071,9.9071,9.7546,9.782,448400.0],["2009-09-10",9.8094,9.9032,9.7742,9.9032,594900.0],["2009-09-11",9.9719,9.9758,9.8131,9.8687,592900.0],["2009-09-14",9.7735,9.8409,9.7298,9.8211,285600.0],["2009-09-15",9.8568,9.8568,9.702,9.829,461200.0],["2009-09-16",9.8727,9.9758,9.7734,9.9719,537000.0],["2009-09-17",9.9599,10.0274,9.9203,9.9838,723700.0],["2009-09-18",9.9719,9.9957,9.8607,9.9242,687300.0],["2009-09-21",9.8409,9.8409,9.6742,9.706,730100.0],["2009-09-22",9.7338,9.9203,9.7338,9.833,359300.0],["2009-09-23",9.8726,9.8885,9.71,9.71,415000.0],["2009-09-24",9.7496,9.7854,9.5354,9.5711,697200.0],["2009-09-25",9.5711,9.5869,9.4679,9.4917,616500.0],["2009-09-28",9.4877,9.583,9.456,9.5354,843900.0],["2009-09-29",9.5195,9.6822,9.4917,9.6425,452200.0],["2009-09-30",9.7576,9.8131,9.6346,9.7893,671200.0],["2009-10-01",9.7655,9.7853,9.5354,9.5592,676200.0],["2009-10-02",9.5235,9.579,9.4639,9.5473,460300.0],["2009-10-05",9.5989,9.7695,9.5671,9.7258,459900.0],["2009-10-06",9.8806,9.9798,9.833,9.8687,405200.0],["2009-10-07",9.8687,9.8925,9.8131,9.8806,376600.0],["2009-10-08",9.9203,9.9957,9.8528,9.9242,429000.0],["2009-10-09",9.9719,10.0036,9.8647,9.8846,609500.0],["2009-10-12",9.9639,9.9917,9.8369,9.8369,184400.0],["2009-10-13",9.956,10.0036,9.8766,9.9004,1437900.0],["2009-10-14",10.0036,10.0234,9.7338,9.8052,684900.0],["2009-10-15",9.7854,9.7973,9.6465,9.7734,707300.0],["2009-10-16",9.7179,9.7814,9.6306,9.7338,385600.0],["2009-10-19",9.7933,9.9599,9.7417,9.8925,643700.0],["2009-10-20",9.8449,9.8925,9.7576,9.7854,772000.0],["2009-10-21",9.8092,9.8409,9.6822,9.702,480200.0],["2009-10-22",9.6544,9.7139,9.5552,9.6703,1027700.0],["2009-10-23",9.6901,9.702,9.5393,9.6068,534600.0],["2009-10-26",9.6108,9.6623,9.3846,9.4401,1155600.0],["2009-10-27",9.5155,9.579,9.3965,9.5473,656300.0],["2009-10-28",9.4719,9.5155,9.3687,9.3885,728300.0],["2009-10-29",9.4441,9.5433,9.4084,9.5235,699200.0],["2009-10-30",9.5552,9.6465,9.4362,9.5155,1196300.0],["2009-11-02",9.5314,9.575,9.3528,9.4719,893600.0],["2009-11-03",9.4124,9.7258,9.4084,9.7258,1077100.0],["2009-11-04",9.7854,9.8092,9.6187,9.6346,878500.0],["2009-11-05",9.6663,9.8528,9.6504,9.8528,607600.0],["2009-11-06",9.8409,9.8568,9.702,9.829,974100.0],["2009-11-09",9.9004,10.1345,9.9004,10.1028,717600.0],["2009-11-10",10.0433,10.2734,10.0433,10.2337,702500.0],["2009-11-11",10.3131,10.3488,10.2139,10.2695,550800.0],["2009-11-12",10.3647,10.3647,10.1822,10.206,425800.0],["2009-11-13",10.1941,10.2853,10.1544,10.2457,477000.0],["2009-11-16",10.2774,10.3052,10.1306,10.3052,607200.0],["2009-11-17",10.2179,10.3052,10.1742,10.2814,371400.0],["2009-11-18",10.329,10.4441,10.329,10.4044,602300.0],["2009-11-19",10.3845,10.3845,10.1861,10.2893,452200.0],["2009-11-20",10.2377,10.2695,10.1028,10.2099,486700.0],["2009-11-23",10.3726,10.5075,10.3607,10.4163,550300.0],["2009-11-24",10.4044,10.4798,10.3409,10.4083,1415500.0],["2009-11-25",10.4877,10.5948,10.4877,10.5512,666400.0],["2009-11-27",10.2457,10.4004,10.1504,10.3528,588100.0],["2009-11-30",10.3726,10.5353,10.3726,10.5155,1043900.0],["2009-12-01",10.6187,10.7258,10.5472,10.7139,1465100.0],["2009-12-02",10.6861,10.825,10.6385,10.694,965500.0],["2009-12-03",10.6821,10.7417,10.5075,10.5472,685900.0],["2009-12-04",10.6821,10.7575,10.5075,10.5274,634000.0],["2009-12-07",10.5353,10.694,10.5353,10.6425,423700.0],["2009-12-08",10.6306,10.6306,10.5115,10.575,627200.0],["2009-12-09",10.5988,10.7179,10.4837,10.7179,731000.0],["2009-12-10",10.7417,10.7615,10.6544,10.7337,459800.0],["2009-12-11",10.6033,10.6476,10.3296,10.3899,1227700.0],["2009-12-14",10.4423,10.4423,10.076,10.076,1506200.0],["2009-12-15",10.1122,10.1202,9.931,10.0035,1171600.0],["2009-12-16",10.0115,10.1323,9.9954,10.0035,675200.0],["2009-12-17",10.2692,10.3094,10.076,10.2933,1817300.0],["2009-12-18",10.2974,10.4946,10.2652,10.4463,1932100.0],["2009-12-21",10.5188,10.708,10.4785,10.6677,991700.0],["2009-12-22",10.6878,10.712,10.6073,10.6878,875100.0],["2009-12-23",10.7563,10.8891,10.7402,10.873,1042200.0],["2009-12-24",10.8851,10.8931,10.8006,10.873,280900.0],["2009-12-28",10.8851,10.9495,10.7684,10.8529,384100.0],["2009-12-29",10.9294,11.0139,10.8851,10.9374,964800.0],["2009-12-30",10.8851,10.9656,10.8448,10.9656,512600.0],["2009-12-31",10.9656,11.1427,10.9656,11.1145,750200.0],["2010-01-04",11.3078,11.3239,11.1427,11.2152,836900.0],["2010-01-05",11.2836,11.3037,10.9616,11.1307,2189400.0],["2010-01-06",11.179,11.2031,11.022,11.1427,2020500.0],["2010-01-07",11.1186,11.1186,10.7522,10.8247,1434900.0],["2010-01-08",10.8086,10.877,10.6838,10.877,1159700.0],["2010-01-11",10.8891,10.9414,10.7724,10.7804,665100.0],["2010-01-12",10.7442,10.9535,10.6717,10.9294,1008800.0],["2010-01-13",11.03,11.1025,10.9455,11.0139,1039900.0],["2010-01-14",10.9978,11.1025,10.9737,11.0059,865500.0],["2010-01-15",11.034,11.0381,10.869,10.8851,638200.0],["2010-01-19",10.9213,10.9576,10.7925,10.8609,673600.0],["2010-01-20",10.7724,10.7724,10.6355,10.7402,812500.0],["2010-01-21",10.7281,10.7482,10.5268,10.563,593500.0],["2010-01-22",10.5389,10.5429,10.4342,10.4423,693000.0],["2010-01-25",10.4825,10.559,10.3698,10.5188,931800.0],["2010-01-26",10.4624,10.4624,10.3376,10.4262,684500.0],["2010-01-27",10.4221,10.4906,10.3618,10.4745,913800.0],["2010-01-28",10.5268,10.551,10.4101,10.4946,733300.0],["2010-01-29",10.4986,10.4986,10.3537,10.3658,844200.0],["2010-02-01",10.3698,10.4463,10.3497,10.3819,522100.0],["2010-02-02",10.394,10.6033,10.3738,10.551,1059200.0],["2010-02-03",10.5147,10.5952,10.3658,10.4825,889400.0],["2010-02-04",10.4906,10.716,10.4825,10.6234,1375600.0],["2010-02-05",10.6637,10.7925,10.6114,10.7845,1760100.0],["2010-02-08",10.7925,10.7925,10.5671,10.5671,1177800.0],["2010-02-09",10.6476,10.7885,10.6234,10.7563,818000.0],["2010-02-10",10.7724,10.9616,10.7603,10.9173,919000.0],["2010-02-11",10.9455,11.1709,10.873,11.1588,771700.0],["2010-02-12",11.1025,11.1548,10.9495,11.1548,648300.0],["2010-02-16",11.2152,11.2434,11.1186,11.1709,955900.0],["2010-02-17",11.191,11.2031,11.1025,11.1669,799600.0],["2010-02-18",11.1709,11.3118,11.1709,11.2997,501800.0],["2010-02-19",11.2595,11.3078,11.191,11.2997,899300.0],["2010-02-22",11.3319,11.3682,11.2715,11.2796,599800.0],["2010-02-23",11.2554,11.3078,11.0944,11.1508,555000.0],["2010-02-24",11.179,11.1951,11.1186,11.1347,489600.0],["2010-02-25",11.0622,11.1468,10.9334,11.1307,582400.0],["2010-02-26",11.1306,11.2152,11.0944,11.1749,455500.0],["2010-03-01",11.2836,11.5896,11.2434,11.5775,1029300.0],["2010-03-02",11.6983,11.8029,11.6338,11.6781,751700.0],["2010-03-03",11.7305,11.7908,11.7023,11.7707,616000.0],["2010-03-04",11.7868,11.823,11.6862,11.6862,507600.0],["2010-03-05",11.7788,11.8834,11.7788,11.8794,561000.0],["2010-03-08",12.125,12.1612,11.9076,11.9639,2275000.0],["2010-03-09",11.972,12.2216,11.9398,12.1733,1198100.0],["2010-03-10",12.2014,12.3544,12.1612,12.3262,1239700.0],["2010-03-11",12.2789,12.3279,12.1034,12.1932,1238600.0],["2010-03-12",12.2626,12.3605,12.1605,12.3605,866300.0],["2010-03-15",12.4013,12.4462,12.2544,12.4177,832700.0],["2010-03-16",12.4544,12.4789,12.3524,12.4544,899900.0],["2010-03-17",12.4952,12.5442,12.4544,12.4871,679100.0],["2010-03-18",12.5075,12.5157,12.3932,12.434,458900.0],["2010-03-19",12.2054,12.4626,12.1891,12.2054,972800.0],["2010-03-22",12.0829,12.2707,12.0666,12.2421,943900.0],["2010-03-23",12.2748,12.3238,12.2136,12.3156,1070100.0],["2010-03-24",12.2544,12.3115,12.1768,12.1768,836400.0],["2010-03-25",12.2911,12.3605,12.2381,12.2585,680200.0],["2010-03-26",12.2952,12.2952,11.9156,11.985,1393400.0],["2010-03-29",12.0462,12.136,11.9809,12.1034,1038800.0],["2010-03-30",12.1523,12.234,12.0013,12.0585,1367400.0],["2010-03-31",12.087,12.1279,11.936,11.9809,1465300.0],["2010-04-01",12.0829,12.2911,12.0829,12.2911,1032800.0],["2010-04-05",12.3442,12.3809,12.2626,12.3524,1012700.0],["2010-04-06",12.3156,12.4667,12.2503,12.4054,1199100.0],["2010-04-07",12.4136,12.4585,12.1891,12.234,1001700.0],["2010-04-08",12.2381,12.2381,12.038,12.2013,1124900.0],["2010-04-09",12.1646,12.2462,12.0911,12.1891,572100.0],["2010-04-12",12.2095,12.2095,12.087,12.1278,647600.0],["2010-04-13",12.1442,12.1523,11.9115,12.0462,1052600.0],["2010-04-14",12.087,12.1034,12.0258,12.087,1714000.0],["2010-04-15",12.1238,12.2177,12.1034,12.1238,874900.0],["2010-04-16",12.1523,12.2462,11.9401,12.0625,1837700.0],["2010-04-19",12.0136,12.1319,11.9605,12.1278,798100.0],["2010-04-20",12.2666,12.4218,12.2666,12.3524,1398300.0],["2010-04-21",12.3973,12.4626,12.2421,12.3524,988400.0],["2010-04-22",12.2789,12.5279,12.2258,12.5279,1035500.0],["2010-04-23",12.4667,12.6544,12.4585,12.585,983200.0],["2010-04-26",12.6014,12.6871,12.5606,12.5973,822200.0],["2010-04-27",12.5361,12.585,12.332,12.3932,1220900.0],["2010-04-28",12.4136,12.4422,12.2462,12.3769,1012100.0],["2010-04-29",12.3932,12.5442,12.3932,12.5156,783600.0],["2010-04-30",12.5156,12.5197,12.2626,12.2871,1121600.0],["2010-05-03",12.3769,12.4585,12.332,12.3809,845600.0],["2010-05-04",12.2911,12.2911,12.0258,12.1074,1057200.0],["2010-05-05",11.9564,12.0585,11.8707,12.0135,909500.0],["2010-05-06",11.9931,12.1115,11.5319,11.8911,2281800.0],["2010-05-07",11.9074,11.9972,11.687,11.9482,2243400.0],["2010-05-10",12.287,12.4503,12.1891,12.2911,2033800.0],["2010-05-11",12.185,12.4993,12.185,12.3769,1069200.0],["2010-05-12",12.4177,12.483,12.3728,12.4626,768100.0],["2010-05-13",12.4095,12.6667,12.4095,12.6014,840400.0],["2010-05-14",12.5891,12.7524,12.3483,12.585,2115500.0],["2010-05-17",12.581,12.5932,12.2666,12.4667,1391500.0],["2010-05-18",12.6014,12.6789,12.4054,12.4748,1222100.0],["2010-05-19",12.3728,12.5156,12.2299,12.3156,1895500.0],["2010-05-20",11.9646,12.034,11.7482,11.7482,1884800.0],["2010-05-21",11.5809,11.985,11.4992,11.9442,1890900.0],["2010-05-24",11.9156,12.1401,11.8707,12.038,864800.0],["2010-05-25",11.7196,11.8544,11.4706,11.8217,2611900.0],["2010-05-26",11.8952,11.9074,11.5523,11.5686,1903700.0],["2010-05-27",11.7727,11.9891,11.7686,11.9686,1128600.0],["2010-05-28",12.0258,12.0421,11.8503,11.9237,897300.0],["2010-06-01",11.838,12.287,11.8217,12.1197,1273300.0],["2010-06-02",12.2054,12.4871,12.1279,12.4463,1258700.0],["2010-06-03",12.5034,12.5565,12.2666,12.4544,857400.0],["2010-06-04",12.3034,12.3075,12.1034,12.1646,1124700.0],["2010-06-07",12.2013,12.3156,12.1034,12.1891,1023000.0],["2010-06-08",12.2503,12.3483,12.087,12.3442,1273200.0],["2010-06-09",12.4299,12.5728,12.4013,12.4707,908900.0],["2010-06-10",12.6299,12.732,12.6136,12.6585,862600.0],["2010-06-11",12.5174,12.5878,12.4347,12.534,1053600.0],["2010-06-14",12.654,12.7119,12.5216,12.5422,1185300.0],["2010-06-15",12.6126,12.745,12.5753,12.745,817400.0],["2010-06-16",12.6871,12.8236,12.6498,12.7947,536700.0],["2010-06-17",12.7905,12.7988,12.6374,12.7657,732800.0],["2010-06-18",12.7905,12.8071,12.6002,12.6291,644200.0],["2010-06-21",12.7657,12.7864,12.5878,12.5919,671500.0],["2010-06-22",12.6457,12.7243,12.5464,12.5795,764300.0],["2010-06-23",12.4471,12.505,12.3271,12.4181,771000.0],["2010-06-24",12.3602,12.3891,12.236,12.2815,627200.0],["2010-06-25",12.3684,12.5464,12.3188,12.5009,1051600.0],["2010-06-28",12.5174,12.5629,12.4347,12.5174,501300.0],["2010-06-29",12.2733,12.3188,11.9174,11.9588,918700.0],["2010-06-30",11.9381,12.1615,11.8719,12.1119,1310700.0],["2010-07-01",12.1533,12.2195,11.9588,12.1864,964200.0],["2010-07-02",12.1533,12.2153,11.9298,12.0705,879900.0],["2010-07-06",12.0498,12.1822,11.9795,12.0209,1006800.0],["2010-07-07",12.0084,12.2319,11.9712,12.2112,970100.0],["2010-07-08",12.3436,12.3809,12.2484,12.3519,539000.0],["2010-07-09",12.4553,12.5753,12.3767,12.4636,885700.0],["2010-07-12",12.4471,12.6416,12.4181,12.5588,684600.0],["2010-07-13",12.7285,12.7988,12.6291,12.6995,593700.0],["2010-07-14",12.7202,12.7822,12.6374,12.6581,555100.0],["2010-07-15",12.6829,12.7078,12.3809,12.6498,1077200.0],["2010-07-16",12.5464,12.5464,12.2857,12.3229,786300.0],["2010-07-19",12.3726,12.4016,12.2567,12.3519,427600.0],["2010-07-20",12.265,12.4884,12.2484,12.4678,521400.0],["2010-07-21",12.5588,12.5753,12.3146,12.3684,548300.0],["2010-07-22",12.4884,12.6953,12.4884,12.6581,801500.0],["2010-07-23",12.6333,12.7864,12.6084,12.7574,504600.0],["2010-07-26",12.8319,13.0347,12.8153,12.9229,590600.0],["2010-07-27",13.0222,13.076,12.7533,12.7864,783400.0],["2010-07-28",12.7781,12.8402,12.5216,12.5505,708300.0],["2010-07-29",12.6374,12.7616,12.5422,12.6126,586600.0],["2010-07-30",12.5505,12.6995,12.4843,12.6664,403200.0],["2010-08-02",12.7947,12.8567,12.6581,12.6664,702500.0],["2010-08-03",12.6788,12.8029,12.5505,12.5919,1050100.0],["2010-08-04",12.625,12.8567,12.625,12.836,535000.0],["2010-08-05",13.076,13.254,12.9271,13.1009,876500.0],["2010-08-06",12.9643,13.0636,12.8485,12.9933,946800.0],["2010-08-09",13.0347,13.1009,12.9767,13.0885,392800.0],["2010-08-10",12.9436,13.0471,12.865,13.0098,622900.0],["2010-08-11",12.8153,12.8485,12.6209,12.7078,1210400.0],["2010-08-12",12.6002,12.7491,12.5712,12.7409,1393700.0],["2010-08-13",12.774,12.8278,12.7367,12.7367,443400.0],["2010-08-16",12.6995,12.7822,12.6622,12.7243,416900.0],["2010-08-17",12.8319,12.9395,12.8112,12.8609,436800.0],["2010-08-18",12.8981,13.1091,12.8402,13.0802,505400.0],["2010-08-19",13.0636,13.1009,12.9519,13.0429,438600.0],["2010-08-20",13.0057,13.0057,12.8278,12.9147,479400.0],["2010-08-23",12.9602,13.1836,12.956,13.1712,890100.0],["2010-08-24",12.9809,13.1009,12.8402,12.9891,1122000.0],["2010-08-25",12.8567,12.9229,12.6747,12.8029,926000.0],["2010-08-26",12.8443,12.894,12.7243,12.8029,478700.0],["2010-08-27",12.8112,13.134,12.6333,13.134,786200.0],["2010-08-30",13.0595,13.1381,12.9229,12.9809,668900.0],["2010-08-31",12.8609,13.1009,12.8402,12.9271,1235000.0],["2010-09-01",13.1257,13.2126,12.8857,12.9022,1158300.0],["2010-09-02",12.9519,12.9685,12.8816,12.9519,673600.0],["2010-09-03",13.1216,13.2498,13.0471,13.1381,603000.0],["2010-09-07",13.105,13.1381,13.014,13.0885,596800.0],["2010-09-08",13.1754,13.2788,13.0636,13.0678,555100.0],["2010-09-09",13.2333,13.2374,13.105,13.1423,394700.0],["2010-09-10",13.1133,13.196,12.9643,13.1795,666100.0],["2010-09-13",13.4162,13.4497,13.3322,13.3616,706600.0],["2010-09-14",13.3994,13.6176,13.391,13.4917,597800.0],["2010-09-15",13.4539,13.5756,13.412,13.5505,361500.0],["2010-09-16",13.5253,13.6218,13.433,13.6092,659400.0],["2010-09-17",13.6302,13.6722,13.4917,13.6134,538300.0],["2010-09-20",13.6596,13.8023,13.5882,13.7057,608700.0],["2010-09-21",13.7351,13.7813,13.5756,13.7183,648400.0],["2010-09-22",13.7435,13.9072,13.6931,13.7771,551000.0],["2010-09-23",13.7225,13.7855,13.5672,13.6931,493000.0],["2010-09-24",13.8358,13.8946,13.7561,13.8232,573000.0],["2010-09-27",13.8484,13.9701,13.7813,13.8232,534200.0],["2010-09-28",13.8484,13.8484,13.605,13.7225,828200.0],["2010-09-29",13.7225,13.8274,13.6931,13.7015,961400.0],["2010-09-30",13.7939,13.8358,13.5924,13.6386,950100.0],["2010-10-01",13.6722,13.7309,13.4581,13.6134,852600.0],["2010-10-04",13.6134,13.7519,13.5463,13.7309,694200.0],["2010-10-05",13.8568,13.8568,13.7015,13.7225,703500.0],["2010-10-06",13.7561,13.9281,13.647,13.8988,661700.0],["2010-10-07",13.903,13.903,13.7939,13.84,548200.0],["2010-10-08",13.882,13.9827,13.8484,13.9323,450400.0],["2010-10-11",13.9869,14.0918,13.9365,14.0247,272000.0],["2010-10-12",13.9911,14.1841,13.9155,14.1715,957500.0],["2010-10-13",14.2723,14.3646,14.138,14.1799,560500.0],["2010-10-14",14.1925,14.3268,14.0582,14.1338,635100.0],["2010-10-15",14.1841,14.2009,13.9911,14.0876,796400.0],["2010-10-18",14.0456,14.2723,14.0079,14.2723,657600.0],["2010-10-19",13.9785,14.0666,13.8904,14.0582,682200.0],["2010-10-20",14.0331,14.1632,13.9953,14.1128,585100.0],["2010-10-21",14.1715,14.2345,14.0205,14.096,394100.0],["2010-10-22",14.1128,14.1338,13.9533,14.0247,547100.0],["2010-10-25",14.1212,14.3688,14.1044,14.3394,571200.0],["2010-10-26",14.138,14.3394,14.0582,14.1044,813200.0],["2010-10-27",13.9785,13.9869,13.7435,13.9827,769900.0],["2010-10-28",14.0247,14.0582,13.8904,13.9114,773900.0],["2010-10-29",13.9575,14.075,13.9365,14.0624,559100.0],["2010-11-01",14.1631,14.2303,13.9953,14.0373,491600.0],["2010-11-02",14.1548,14.2513,14.117,14.1338,361700.0],["2010-11-03",14.1715,14.1841,13.9323,14.1002,805100.0],["2010-11-04",14.2597,14.331,14.1422,14.1589,627500.0],["2010-11-05",14.1967,14.2177,13.903,14.0163,1655800.0],["2010-11-08",14.0163,14.0414,13.9156,13.9491,700300.0],["2010-11-09",13.9995,14.0079,13.7057,13.7981,2110900.0],["2010-11-10",13.8232,14.0415,13.7141,14.0205,1135600.0],["2010-11-11",13.9743,13.9869,13.84,13.8946,881100.0],["2010-11-12",13.8106,13.8274,13.5924,13.7099,664900.0],["2010-11-15",13.7477,13.8694,13.7099,13.7603,540300.0],["2010-11-16",13.6554,13.6931,13.4917,13.668,981000.0],["2010-11-17",13.7183,13.882,13.6638,13.7897,710900.0],["2010-11-18",13.924,14.0456,13.9114,13.9407,619500.0],["2010-11-19",13.9575,14.1506,13.9449,14.1296,577800.0],["2010-11-22",14.1506,14.2681,14.0708,14.2471,642700.0],["2010-11-23",14.1506,14.1841,14.0582,14.1128,741300.0],["2010-11-24",14.2387,14.3898,14.2387,14.373,555000.0],["2010-11-26",14.3016,14.4191,14.2261,14.352,281100.0],["2010-11-29",14.352,14.373,14.1841,14.3688,512200.0],["2010-11-30",14.2009,14.3604,14.1548,14.2177,550200.0],["2010-12-01",14.4024,14.5996,14.3856,14.5408,811300.0],["2010-12-02",14.6415,14.9017,14.6373,14.7926,992400.0],["2010-12-03",14.7842,14.8304,14.5828,14.7087,750600.0],["2010-12-06",14.6793,14.7381,14.5996,14.7255,459200.0],["2010-12-07",14.7884,14.7926,14.5324,14.5702,663500.0],["2010-12-08",14.5912,14.6877,14.5157,14.5576,566400.0],["2010-12-09",14.6583,14.6793,14.5157,14.5828,595900.0],["2010-12-10",14.759,15.0738,14.6793,14.9941,1005900.0],["2010-12-13",15.1738,15.1866,15.0208,15.0208,892800.0],["2010-12-14",14.9826,15.1951,14.9826,15.1483,722200.0],["2010-12-15",15.1696,15.2333,15.0123,15.1398,834200.0],["2010-12-16",15.1993,15.1993,14.8933,14.9571,711100.0],["2010-12-17",14.8763,14.9613,14.6595,14.9358,1060900.0],["2010-12-20",14.9698,14.9741,14.7233,14.7488,823100.0],["2010-12-21",14.7531,14.8168,14.651,14.6893,762500.0],["2010-12-22",14.7403,15.0718,14.7021,15.0591,1234200.0],["2010-12-23",15.0421,15.0718,14.9528,15.0336,500700.0],["2010-12-27",14.9953,15.0931,14.9953,15.0506,225400.0],["2010-12-28",15.0931,15.1781,14.8933,15.0633,506800.0],["2010-12-29",15.2759,15.2759,15.1398,15.1866,441500.0],["2010-12-30",15.2036,15.2376,15.1441,15.1611,417100.0],["2010-12-31",15.1696,15.2121,15.0718,15.0718,398000.0],["2011-01-03",15.1611,15.3184,15.1611,15.2759,323000.0],["2011-01-04",15.2206,15.2716,14.9656,15.0251,888100.0],["2011-01-05",15.0718,15.2206,15.0123,15.1781,339800.0],["2011-01-06",15.2163,15.2546,15.1526,15.2376,553800.0],["2011-01-07",15.3311,15.3949,15.1908,15.2631,564100.0],["2011-01-10",15.1696,15.2291,14.9996,15.1441,512400.0],["2011-01-11",15.2163,15.3396,15.1398,15.3396,453800.0],["2011-01-12",15.3949,15.5011,15.2886,15.3269,710700.0],["2011-01-13",15.3609,15.3694,15.1271,15.1568,737400.0],["2011-01-14",15.0973,15.3396,15.0123,15.1993,710500.0],["2011-01-18",15.2248,15.2673,15.0846,15.0931,1152900.0],["2011-01-19",15.1526,15.1781,15.0548,15.1186,561900.0],["2011-01-20",15.0421,15.0846,14.9486,15.0718,841600.0],["2011-01-21",15.1568,15.1653,15.0888,15.1398,847700.0],["2011-01-24",15.1143,15.2674,15.0888,15.2333,383900.0],["2011-01-25",15.1909,15.2631,15.0548,15.1866,935800.0],["2011-01-26",15.2418,15.4586,15.1951,15.4374,691500.0],["2011-01-27",15.4501,15.5819,15.4076,15.5819,482200.0],["2011-01-28",15.5606,15.5819,15.2631,15.3439,572400.0],["2011-01-31",15.3949,15.4671,15.3014,15.4416,546300.0],["2011-02-01",15.5904,15.6796,15.5139,15.6414,726200.0],["2011-02-02",15.6499,15.6839,15.5139,15.5819,448900.0],["2011-02-03",15.5946,15.6541,15.5266,15.6414,445700.0],["2011-02-04",15.6711,15.7519,15.5564,15.6966,697300.0],["2011-02-07",15.6796,15.7179,15.5861,15.6839,620600.0],["2011-02-08",15.6839,15.7349,15.6159,15.6669,531600.0],["2011-02-09",15.6626,15.7349,15.5564,15.6371,835600.0],["2011-02-10",15.5776,15.5861,15.4076,15.4374,622300.0],["2011-02-11",15.4799,15.5394,15.3864,15.4671,676900.0],["2011-02-14",15.4629,15.4841,15.2504,15.3141,631600.0],["2011-02-15",15.3141,15.3184,15.1611,15.2333,678700.0],["2011-02-16",15.3184,15.4246,15.2759,15.3949,862200.0],["2011-02-17",15.4416,15.4841,15.3311,15.4331,1067400.0],["2011-02-18",15.4926,15.5224,15.3949,15.4756,656400.0],["2011-02-22",15.4501,15.4884,15.2334,15.2971,805400.0],["2011-02-23",15.3141,15.3141,15.1483,15.2546,794300.0],["2011-02-24",15.2801,15.3694,15.2674,15.3056,741600.0],["2011-02-25",15.3821,15.4969,15.3566,15.4969,404600.0],["2011-02-28",15.5989,15.7774,15.5776,15.7774,526000.0],["2011-03-01",15.6414,15.7264,15.4756,15.5011,713600.0],["2011-03-02",15.5054,15.5691,15.3821,15.4629,734100.0],["2011-03-03",15.5436,15.5521,15.4671,15.5139,455100.0],["2011-03-04",15.5479,15.5606,15.4501,15.4841,569900.0],["2011-03-07",15.5139,15.5521,15.2206,15.2801,827100.0],["2011-03-08",15.2886,15.4501,15.2673,15.4204,615900.0],["2011-03-09",15.5096,15.5224,15.4161,15.5054,493700.0],["2011-03-10",15.4459,15.4799,15.2844,15.4374,691800.0],["2011-03-11",15.3499,15.4533,15.2809,15.4016,532000.0],["2011-03-14",15.2895,15.324,15.1602,15.2938,429700.0],["2011-03-15",14.8498,15.1042,14.6904,15.0223,1529500.0],["2011-03-16",15.0179,15.1947,14.8929,15.1559,1126100.0],["2011-03-17",15.2335,15.4964,15.2162,15.4964,719800.0],["2011-03-18",15.5869,15.5869,15.3973,15.4662,1030000.0],["2011-03-21",15.5352,15.6732,15.4878,15.6085,739500.0],["2011-03-22",15.6085,15.699,15.5654,15.6387,564600.0],["2011-03-23",15.5697,15.5697,15.2981,15.4662,585000.0],["2011-03-24",15.505,15.5697,15.4188,15.5266,507400.0],["2011-03-25",15.5956,15.6214,15.38,15.393,511700.0],["2011-03-28",15.4706,15.5309,15.4275,15.4447,558300.0],["2011-03-29",15.4361,15.643,15.4361,15.6257,401100.0],["2011-03-30",15.6732,15.7637,15.6645,15.6861,335500.0],["2011-03-31",15.7076,15.768,15.643,15.6645,475200.0],["2011-04-01",15.7292,15.8542,15.6947,15.8283,488500.0],["2011-04-04",15.824,15.837,15.6732,15.7033,423500.0],["2011-04-05",15.6818,15.9145,15.6775,15.8801,374500.0],["2011-04-06",15.9921,16.0094,15.9361,15.9749,477700.0],["2011-04-07",15.9749,16.0008,15.8283,15.8671,449600.0],["2011-04-08",15.9059,16.0094,15.8542,15.9921,372800.0],["2011-04-11",16.0223,16.0654,15.9533,15.9878,475200.0],["2011-04-12",15.9232,15.9964,15.7335,15.9404,737100.0],["2011-04-13",15.9835,16.0266,15.8758,15.893,430600.0],["2011-04-14",15.8671,16.0396,15.8111,15.9921,388300.0],["2011-04-15",15.9361,16.0697,15.9016,15.9059,553900.0],["2011-04-18",15.8801,15.8844,15.7594,15.8542,467000.0],["2011-04-19",15.9792,16.0309,15.8326,15.8585,466600.0],["2011-04-20",15.9921,16.1085,15.9318,16.1085,401400.0],["2011-04-21",16.1559,16.1861,16.0266,16.074,361200.0],["2011-04-25",16.1301,16.1344,15.9964,16.0482,227800.0],["2011-04-26",16.0223,16.1042,15.9964,16.0827,471500.0],["2011-04-27",16.1128,16.1128,15.8671,16.0223,689300.0],["2011-04-28",16.0094,16.0956,15.9189,15.9577,542000.0],["2011-04-29",15.9059,16.1387,15.9059,16.1344,393000.0],["2011-05-02",16.1516,16.2723,16.0999,16.2077,321300.0],["2011-05-03",16.2077,16.2465,16.0266,16.1215,425600.0],["2011-05-04",16.0611,16.1559,15.9404,16.1171,835000.0],["2011-05-05",16.0008,16.074,15.8844,15.9835,798700.0],["2011-05-06",16.0223,16.2206,16.0094,16.212,636100.0],["2011-05-09",16.2292,16.5051,16.1818,16.4965,564100.0],["2011-05-10",16.5137,16.643,16.4189,16.6344,440700.0],["2011-05-11",16.6732,16.712,16.5266,16.5353,804400.0],["2011-05-12",16.643,17.0224,16.5525,16.9792,1100000.0],["2011-05-13",16.9792,17.0784,16.8154,16.8542,675600.0],["2011-05-16",16.7767,16.9146,16.712,16.781,524500.0],["2011-05-17",16.7336,16.8413,16.6517,16.8284,558200.0],["2011-05-18",16.8155,17.1603,16.7723,17.1474,767600.0],["2011-05-19",17.2293,17.4017,17.2034,17.3284,812200.0],["2011-05-20",17.2594,17.2853,17.0913,17.2034,475200.0],["2011-05-23",17.1517,17.1819,17.018,17.1474,482900.0],["2011-05-24",17.1603,17.1603,16.9836,17.0568,658600.0],["2011-05-25",16.9792,17.0568,16.9232,17.0396,620000.0],["2011-05-26",17.0439,17.0827,16.906,17.0698,364900.0],["2011-05-27",17.1517,17.3457,17.1387,17.2206,513100.0],["2011-05-31",17.4017,17.4534,17.2853,17.3456,745900.0],["2011-06-01",17.3413,17.3413,17.0008,17.0137,816900.0],["2011-06-02",16.9965,17.0525,16.8198,17.0051,770400.0],["2011-06-03",16.8456,17.018,16.6689,16.9448,901300.0],["2011-06-06",16.9405,17.0008,16.7206,16.8499,598200.0],["2011-06-07",16.9448,17.1301,16.8844,16.9189,671200.0],["2011-06-08",16.8499,16.9146,16.7853,16.8629,594500.0],["2011-06-09",16.906,17.0051,16.8198,16.9749,425500.0],["2011-06-10",16.9577,16.9879,16.7508,16.8801,939900.0],["2011-06-13",16.9902,16.9902,16.8635,16.9247,763600.0],["2011-06-14",16.999,16.999,16.8111,16.881,638500.0],["2011-06-15",16.7324,16.7936,16.5095,16.6013,604100.0],["2011-06-16",16.4615,16.4877,16.3347,16.4396,1009900.0],["2011-06-17",16.5008,16.5795,16.4615,16.5445,559900.0],["2011-06-20",16.6013,17.0339,16.5227,17.0077,954600.0],["2011-06-21",17.0339,17.1475,16.9684,17.0776,661200.0],["2011-06-22",17.0208,17.1475,16.9815,17.0864,546300.0],["2011-06-23",16.881,16.9771,16.8154,16.8941,730200.0],["2011-06-24",16.8766,16.8897,16.6887,16.7499,546800.0],["2011-06-27",16.6974,16.8635,16.5882,16.8154,442600.0],["2011-06-28",16.9072,16.9771,16.8548,16.8941,399500.0],["2011-06-29",17.047,17.0733,16.9684,17.047,609000.0],["2011-06-30",17.1432,17.2393,17.117,17.1694,578400.0],["2011-07-01",17.2087,17.4054,17.1563,17.3442,353200.0],["2011-07-05",17.3573,17.4316,17.2612,17.3223,419100.0],["2011-07-06",17.2568,17.3704,17.1257,17.3486,617100.0],["2011-07-07",17.4884,17.5321,17.2306,17.2437,709000.0],["2011-07-08",17.1607,17.2612,17.1388,17.2306,628200.0],["2011-07-11",17.0907,17.1563,16.9291,17.0252,713800.0],["2011-07-12",16.9553,17.3835,16.9072,17.2306,876500.0],["2011-07-13",17.3311,17.5802,17.3005,17.3355,615200.0],["2011-07-14",17.4534,17.4928,17.2699,17.3049,495700.0],["2011-07-15",17.3573,17.4753,17.2743,17.4753,620800.0],["2011-07-18",17.3529,17.3529,17.0776,17.2306,583900.0],["2011-07-19",17.3704,17.4971,17.3704,17.436,468900.0],["2011-07-20",17.4797,17.4928,17.3136,17.3355,480200.0],["2011-07-21",17.4141,17.5059,17.3704,17.4185,684800.0],["2011-07-22",17.3748,17.4316,17.3223,17.4141,398600.0],["2011-07-25",17.3617,17.4447,17.3311,17.3879,423200.0],["2011-07-26",17.4229,17.4578,17.2524,17.2655,521900.0],["2011-07-27",17.2918,17.3005,16.8417,16.9334,964800.0],["2011-07-28",16.8591,17.047,16.798,16.846,525800.0],["2011-07-29",16.7062,16.7761,16.5532,16.68,963300.0],["2011-08-01",17.0165,17.0165,16.6275,16.8285,561900.0],["2011-08-02",16.7499,16.7499,16.3872,16.4134,959700.0],["2011-08-03",16.3959,16.6581,16.1294,16.645,931100.0],["2011-08-04",16.3784,16.3784,15.9939,16.0988,1042800.0],["2011-08-05",16.1075,16.2036,15.535,16.1381,1649600.0],["2011-08-08",15.4739,15.9852,15.4739,15.7098,1984200.0],["2011-08-09",15.8016,16.5838,15.7448,16.5663,2291500.0],["2011-08-10",16.4615,16.5139,16.173,16.1818,1466300.0],["2011-08-11",16.2692,16.7586,16.0725,16.6669,1175000.0],["2011-08-12",16.8111,16.881,16.6494,16.728,769200.0],["2011-08-15",16.8591,17.082,16.8504,16.9334,689700.0],["2011-08-16",16.8111,17.0339,16.7324,16.9553,663800.0],["2011-08-17",17.0558,17.2612,17.0339,17.1257,1048900.0],["2011-08-18",16.7936,16.8985,16.5969,16.8285,848600.0],["2011-08-19",16.6887,16.9946,16.6712,16.8766,866200.0],["2011-08-22",17.0514,17.2699,17.0033,17.1388,994100.0],["2011-08-23",17.2306,17.4097,17.1606,17.4097,968600.0],["2011-08-24",17.4185,17.5627,17.1956,17.318,1093900.0],["2011-08-25",17.4447,17.5496,17.1257,17.2087,889100.0],["2011-08-26",17.0776,17.2087,16.7979,17.0689,730600.0],["2011-08-29",17.3092,17.4534,17.1912,17.4316,554000.0],["2011-08-30",17.3704,17.4228,17.2393,17.3748,768200.0],["2011-08-31",17.4578,17.637,17.3704,17.5365,1022500.0],["2011-09-01",17.5234,17.6064,17.3486,17.4665,683200.0],["2011-09-02",17.2481,17.3835,17.1912,17.2874,622600.0],["2011-09-06",16.8985,16.9727,16.5226,16.929,890000.0],["2011-09-07",17.0164,17.2393,16.9116,17.1344,570400.0],["2011-09-08",17.1519,17.2786,17.1213,17.1301,595000.0],["2011-09-09",16.9815,17.1257,16.8548,16.9553,873800.0],["2011-09-12",16.8635,17.0689,16.8198,16.999,1113200.0],["2011-09-13",16.9848,17.2284,16.8874,17.1221,1080500.0],["2011-09-14",17.1619,17.4543,17.0424,17.3214,1381400.0],["2011-09-15",17.4808,17.6181,17.379,17.5296,543900.0],["2011-09-16",17.5605,17.627,17.3258,17.3878,695800.0],["2011-09-19",17.1088,17.1575,17.0025,17.0601,604700.0],["2011-09-20",17.0911,17.286,16.9848,16.9848,828700.0],["2011-09-21",16.8874,17.0202,16.7235,16.7368,1245700.0],["2011-09-22",16.3426,16.5242,16.1212,16.471,1354800.0],["2011-09-23",16.3913,16.6438,16.3913,16.6128,872600.0],["2011-09-26",16.6349,16.7235,16.347,16.6172,907300.0],["2011-09-27",16.8386,16.9139,16.6748,16.7501,927900.0],["2011-09-28",16.8032,16.8076,16.4179,16.4356,981900.0],["2011-09-29",16.5862,16.6615,16.4666,16.6083,602800.0],["2011-09-30",16.4046,16.6704,16.3028,16.5906,954800.0],["2011-10-03",16.5065,16.5508,16.3825,16.3825,779800.0],["2011-10-04",16.1699,16.2806,15.8289,16.1344,1400000.0],["2011-10-05",16.1787,16.4002,16.1654,16.2939,893600.0],["2011-10-06",16.2363,16.5153,16.1566,16.5109,920400.0],["2011-10-07",16.6128,16.7368,16.347,16.5508,1014500.0],["2011-10-10",16.7634,16.9361,16.7102,16.9051,433200.0],["2011-10-11",16.7634,16.9051,16.7279,16.8874,386300.0],["2011-10-12",17.1841,17.3967,17.0557,17.2594,684100.0],["2011-10-13",17.1177,17.1221,16.8962,17.0557,645500.0],["2011-10-14",17.2417,17.2771,16.8785,17.0601,651200.0],["2011-10-17",17.0335,17.0645,16.8519,16.9006,564300.0],["2011-10-18",16.9228,17.4011,16.8342,17.317,830000.0],["2011-10-19",17.3391,17.4055,17.0822,17.1664,531200.0],["2011-10-20",17.2062,17.2505,16.9538,17.2151,529600.0],["2011-10-21",17.3701,17.4675,17.224,17.3125,536900.0],["2011-10-24",17.3923,17.5118,17.1354,17.1841,1188300.0],["2011-10-25",17.1708,17.1752,16.9671,17.0778,672100.0],["2011-10-26",17.2107,17.2638,17.0247,17.2151,559400.0],["2011-10-27",17.596,17.6536,17.4764,17.5606,645800.0],["2011-10-28",17.5473,17.6004,17.4454,17.4986,485100.0],["2011-10-31",17.472,17.6491,17.472,17.5428,595100.0],["2011-11-01",17.1752,17.2727,16.9538,17.0291,816100.0],["2011-11-02",17.255,17.3657,17.1708,17.2948,482400.0],["2011-11-03",17.4321,17.4454,17.2062,17.3391,498800.0],["2011-11-04",17.193,17.2417,16.9892,17.1575,574800.0],["2011-11-07",17.1575,17.379,17.1221,17.3391,354800.0],["2011-11-08",17.348,17.5384,17.2993,17.534,482700.0],["2011-11-09",17.224,17.3657,17.1177,17.1221,497700.0],["2011-11-10",17.2195,17.2328,16.9007,17.1354,640000.0],["2011-11-11",17.2195,17.4587,17.1974,17.4144,417600.0],["2011-11-14",17.3391,17.3967,17.2461,17.2904,305900.0],["2011-11-15",17.1974,17.2638,17.0955,17.2062,584300.0],["2011-11-16",17.0867,17.348,17.0601,17.162,555400.0],["2011-11-17",17.2151,17.3125,16.9671,17.0557,678300.0],["2011-11-18",17.1309,17.1885,16.9848,17.0645,556200.0],["2011-11-21",16.8519,16.8829,16.6836,16.7988,524800.0],["2011-11-22",16.7988,17.0202,16.7545,16.9848,643600.0],["2011-11-23",16.8475,16.8519,16.6349,16.7501,760500.0],["2011-11-25",16.6305,16.7368,16.5862,16.6216,274800.0],["2011-11-28",16.9405,16.9892,16.7943,16.8652,423300.0],["2011-11-29",16.9759,17.0867,16.8608,16.9139,541000.0],["2011-11-30",17.2638,17.3657,17.1974,17.3568,924100.0],["2011-12-01",17.317,17.4498,17.2727,17.3612,949600.0],["2011-12-02",17.4188,17.5916,17.348,17.5384,678500.0],["2011-12-05",17.6978,17.7156,17.3745,17.4897,739600.0],["2011-12-06",17.5561,17.5694,17.4631,17.5296,638100.0],["2011-12-07",17.4853,17.6447,17.3613,17.6048,696000.0],["2011-12-08",17.6314,17.6978,17.5118,17.5783,794200.0],["2011-12-09",17.6713,17.7909,17.4321,17.7156,996500.0],["2011-12-12",17.6093,17.8484,17.5207,17.7909,660900.0],["2011-12-13",17.8698,17.9595,17.668,17.7352,653100.0],["2011-12-14",17.6366,17.7263,17.3495,17.4392,814400.0],["2011-12-15",17.6007,17.7442,17.4975,17.5379,914200.0],["2011-12-16",17.5379,17.6635,17.4078,17.502,776900.0],["2011-12-19",17.5738,17.6814,17.5334,17.5468,499600.0],["2011-12-20",17.7577,17.8922,17.6949,17.7352,434300.0],["2011-12-21",17.7666,18.0492,17.7307,18.0223,659400.0],["2011-12-22",18.0447,18.2555,17.9819,18.2062,587200.0],["2011-12-23",18.2825,18.4125,18.26,18.278,444200.0],["2011-12-27",18.2869,18.4394,18.1838,18.4125,301400.0],["2011-12-28",18.3677,18.4753,18.1075,18.2062,499300.0],["2011-12-29",18.2645,18.4574,18.2376,18.4439,416800.0],["2011-12-30",18.4394,18.7265,18.4305,18.6906,617300.0],["2012-01-03",19.045,19.0674,18.6503,18.7265,832500.0],["2012-01-04",18.6772,18.7938,18.5381,18.7265,1285900.0],["2012-01-05",18.6323,18.7803,18.4125,18.6906,857100.0],["2012-01-06",18.6144,18.6144,18.2331,18.2645,867300.0],["2012-01-09",18.2869,18.426,18.2017,18.3901,534300.0],["2012-01-10",18.5022,18.6323,18.4439,18.4574,625600.0],["2012-01-11",18.4484,18.5516,18.3722,18.5112,484600.0],["2012-01-12",18.592,18.6951,18.4529,18.6727,415600.0],["2012-01-13",18.5381,18.6413,18.3901,18.5875,480800.0],["2012-01-17",18.6817,18.8072,18.5606,18.6682,424000.0],["2012-01-18",18.6413,18.8386,18.6278,18.7579,388300.0],["2012-01-19",18.8162,18.8252,18.583,18.6547,570500.0],["2012-01-20",18.6009,18.6906,18.5381,18.6637,370900.0],["2012-01-23",18.7848,18.8297,18.5336,18.6099,563900.0],["2012-01-24",18.5426,18.583,18.3901,18.4843,398400.0],["2012-01-25",18.3632,18.3811,18.1434,18.3004,786000.0],["2012-01-26",18.3722,18.3901,17.9909,18.0178,1173000.0],["2012-01-27",18.0178,18.2511,17.9416,18.1255,691400.0],["2012-01-30",18.0223,18.1748,17.8877,18.1569,933000.0],["2012-01-31",18.2376,18.3273,18.0761,18.3004,492600.0],["2012-02-01",18.3766,18.4394,18.2062,18.26,794200.0],["2012-02-02",18.3049,18.3677,18.1793,18.2645,746300.0],["2012-02-03",18.3363,18.3497,18.0178,18.2107,1074300.0],["2012-02-06",18.1479,18.2914,18.0761,18.2735,571300.0],["2012-02-07",18.2421,18.3497,18.0358,18.3004,456300.0],["2012-02-08",18.3049,18.4394,18.2869,18.3901,593000.0],["2012-02-09",18.278,18.3004,17.7263,17.8429,1833400.0],["2012-02-10",17.6904,17.7487,17.5065,17.6052,840300.0],["2012-02-13",17.7218,17.8429,17.6231,17.7128,769100.0],["2012-02-14",17.6724,17.7352,17.5603,17.6904,1226200.0],["2012-02-15",17.7756,17.8249,17.6455,17.6724,1439800.0],["2012-02-16",17.641,17.9819,17.6096,17.9371,621500.0],["2012-02-17",17.9595,18.0044,17.8384,17.9012,486900.0],["2012-02-21",17.9819,18.1479,17.8653,17.9012,681600.0],["2012-02-22",17.8608,18.0672,17.807,18.0358,526100.0],["2012-02-23",18.0537,18.0851,17.9191,17.973,570600.0],["2012-02-24",17.9819,18.0358,17.9281,17.9775,545500.0],["2012-02-27",17.9281,18.0716,17.8877,18.0627,520500.0],["2012-02-28",18.103,18.1972,18.0627,18.1569,425400.0],["2012-02-29",18.2466,18.3901,18.2331,18.3542,639000.0],["2012-03-01",18.4439,18.6368,18.3856,18.4798,876900.0],["2012-03-02",18.4888,18.4888,18.3766,18.4484,669600.0],["2012-03-05",18.417,18.5471,18.3228,18.4978,549500.0],["2012-03-06",18.3946,18.4843,18.278,18.3587,519700.0],["2012-03-07",18.3632,18.5561,18.26,18.4798,513300.0],["2012-03-08",18.6592,18.8521,18.6278,18.722,727600.0],["2012-03-09",18.7893,18.87,18.722,18.8072,670300.0],["2012-03-12",18.7803,18.87,18.7444,18.8207,586600.0],["2012-03-13",18.8966,18.8966,18.6785,18.7512,640400.0],["2012-03-14",18.7603,18.833,18.3149,18.3967,717600.0],["2012-03-15",18.2694,18.5512,18.1785,18.3512,940700.0],["2012-03-16",18.3921,18.3921,18.1785,18.2058,806900.0],["2012-03-19",18.1876,18.3649,18.1558,18.2013,864100.0],["2012-03-20",18.1376,18.2285,17.9513,18.1058,1401100.0],["2012-03-21",18.1513,18.3376,18.1286,18.3058,912700.0],["2012-03-22",18.1149,18.2422,18.1104,18.1831,858300.0],["2012-03-23",18.1558,18.2558,18.124,18.2149,551900.0],["2012-03-26",18.3194,18.4512,18.2513,18.3285,648900.0],["2012-03-27",18.3512,18.374,18.1467,18.1467,522800.0],["2012-03-28",18.1649,18.3467,18.0377,18.1785,580800.0],["2012-03-29",18.1104,18.2467,17.9649,18.2285,892000.0],["2012-03-30",18.2285,18.2649,18.1513,18.2058,344400.0],["2012-04-02",18.2376,18.4467,18.2104,18.4285,463700.0],["2012-04-03",18.4103,18.5648,18.3649,18.4012,595300.0],["2012-04-04",18.3467,18.4149,18.2558,18.3331,540700.0],["2012-04-05",18.4012,18.4285,18.324,18.4058,440400.0],["2012-04-09",18.224,18.3058,18.1831,18.2694,332500.0],["2012-04-10",18.1876,18.1876,17.8241,17.8513,646700.0],["2012-04-11",17.9195,18.1467,17.865,18.0377,510100.0],["2012-04-12",18.1467,18.2513,18.0422,18.1967,450700.0],["2012-04-13",18.2013,18.2376,18.0149,18.0286,467800.0],["2012-04-16",18.1058,18.1876,18.0422,18.0922,474600.0],["2012-04-17",18.2558,18.4149,18.2285,18.3058,359300.0],["2012-04-18",18.3194,18.4649,18.2376,18.2876,448600.0],["2012-04-19",18.2831,18.3694,18.1649,18.2194,401500.0],["2012-04-20",18.3058,18.3831,18.2694,18.3194,433800.0],["2012-04-23",18.1967,18.2104,18.0786,18.1876,797800.0],["2012-04-24",18.2013,18.3194,18.1922,18.2831,507300.0],["2012-04-25",18.3785,18.3785,18.1831,18.2513,708800.0],["2012-04-26",18.274,18.2967,18.174,18.224,601800.0],["2012-04-27",18.3103,18.5149,18.2194,18.5012,850400.0],["2012-04-30",18.4012,18.4558,18.2831,18.4194,478800.0],["2012-05-01",18.3694,18.4876,18.3376,18.4376,554800.0],["2012-05-02",18.3512,18.5921,18.2467,18.5467,584800.0],["2012-05-03",18.633,18.633,18.3512,18.5376,568900.0],["2012-05-04",18.433,18.4967,18.3285,18.4421,450500.0],["2012-05-07",18.4194,18.7012,18.3921,18.6966,551200.0],["2012-05-08",18.6148,18.7194,18.324,18.4376,627700.0],["2012-05-09",18.2967,18.4012,18.1558,18.2922,705000.0],["2012-05-10",18.4421,18.4876,18.2967,18.4194,511300.0],["2012-05-11",18.433,18.6694,18.4103,18.424,376400.0],["2012-05-14",18.3376,18.3876,18.224,18.3103,326000.0],["2012-05-15",18.2831,18.5194,18.2058,18.3921,605900.0],["2012-05-16",18.4194,18.4921,18.2831,18.3831,654100.0],["2012-05-17",18.3603,18.3967,18.2422,18.2785,914500.0],["2012-05-18",18.3649,18.3694,17.9831,18.074,691400.0],["2012-05-21",18.1104,18.324,18.0877,18.3194,356200.0],["2012-05-22",18.2694,18.3285,18.2104,18.3285,519800.0],["2012-05-23",18.1785,18.2104,17.9559,18.1604,525000.0],["2012-05-24",18.1785,18.1785,17.7922,17.8877,574000.0],["2012-05-25",17.8741,17.965,17.7786,17.8741,532300.0],["2012-05-29",17.9604,18.0695,17.9104,18.0513,428300.0],["2012-05-30",17.8922,17.9786,17.8377,17.8786,475000.0],["2012-05-31",17.9468,18.2149,17.8332,18.1286,668400.0],["2012-06-01",18.024,18.0786,17.7968,17.8695,572000.0],["2012-06-04",17.8741,18.0013,17.7877,17.9786,552100.0],["2012-06-05",17.974,18.1149,17.9013,18.0513,424500.0],["2012-06-06",18.1013,18.3603,18.0604,18.3558,540800.0],["2012-06-07",18.4694,18.6057,18.4058,18.5421,837700.0],["2012-06-08",18.4012,18.6512,18.3194,18.5376,459400.0],["2012-06-11",18.6739,18.7057,18.3921,18.4012,545600.0],["2012-06-12",18.5012,18.633,18.433,18.6194,543300.0],["2012-06-13",18.6,18.8072,18.5264,18.6829,585000.0],["2012-06-14",18.7197,18.7658,18.531,18.6553,777700.0],["2012-06-15",18.6092,18.6507,18.4159,18.5448,673200.0],["2012-06-18",18.4941,18.531,18.3744,18.4481,741500.0],["2012-06-19",18.6092,18.8164,18.5908,18.729,691400.0],["2012-06-20",18.8118,18.8486,18.5494,18.7658,527000.0],["2012-06-21",18.7888,18.7934,18.3422,18.356,653600.0],["2012-06-22",18.4113,18.5586,18.4067,18.4803,294700.0],["2012-06-25",18.333,18.5402,18.2916,18.4665,477000.0],["2012-06-26",18.5034,18.8717,18.4895,18.7704,634000.0],["2012-06-27",18.8026,18.8394,18.6046,18.6875,401500.0],["2012-06-28",18.6,18.6277,18.4251,18.6046,455600.0],["2012-06-29",18.8993,19.0006,18.7612,18.9684,483900.0],["2012-07-02",18.973,19.1525,18.973,19.1387,189900.0],["2012-07-03",19.1019,19.3367,19.0696,19.1986,437000.0],["2012-07-05",19.1571,19.309,19.0512,19.2216,397100.0],["2012-07-06",19.1571,19.2078,18.9361,19.1571,397600.0],["2012-07-09",19.1111,19.263,19.0696,19.2308,373300.0],["2012-07-10",19.2906,19.3505,19.1847,19.2584,915500.0],["2012-07-11",19.3137,19.3597,19.0789,19.1893,789400.0],["2012-07-12",19.0374,19.2216,18.9223,19.1571,471400.0],["2012-07-13",19.1617,19.3781,19.1295,19.3183,459400.0],["2012-07-16",19.2446,19.3827,19.2078,19.3137,658400.0],["2012-07-17",19.3367,19.4149,19.2814,19.3321,617900.0],["2012-07-18",19.309,19.4518,19.2952,19.3643,513700.0],["2012-07-19",19.4334,19.438,19.2584,19.2906,460700.0],["2012-07-20",19.1617,19.2216,19.0881,19.1019,551500.0],["2012-07-23",18.8717,18.8717,18.6691,18.7105,862300.0],["2012-07-24",18.7105,18.8901,18.6921,18.8533,480800.0],["2012-07-25",18.9131,18.973,18.7566,18.8901,427200.0],["2012-07-26",19.1203,19.1893,18.9822,19.1157,544200.0],["2012-07-27",19.2492,19.4886,19.1755,19.438,649600.0],["2012-07-30",19.438,19.5669,19.2952,19.53,608700.0],["2012-07-31",19.5208,19.7004,19.507,19.5853,604700.0],["2012-08-01",19.6728,19.728,19.4886,19.507,665500.0],["2012-08-02",19.4564,19.5715,19.2998,19.461,431900.0],["2012-08-03",19.6912,19.8247,19.5761,19.5991,479400.0],["2012-08-06",19.6682,19.728,19.5669,19.6682,314300.0],["2012-08-07",19.7556,20.0181,19.7326,19.949,706200.0],["2012-08-08",20.3081,20.8192,20.1746,20.5153,1447600.0],["2012-08-09",20.5521,20.8514,20.5199,20.8191,1207700.0],["2012-08-10",20.7593,20.9665,20.6856,20.9389,685800.0],["2012-08-13",20.8836,21.0033,20.7777,20.8974,669000.0],["2012-08-14",20.9204,20.9711,20.8376,20.8928,428000.0],["2012-08-15",20.9066,20.9296,20.4554,20.8514,530800.0],["2012-08-16",20.8836,20.9158,20.7041,20.833,485900.0],["2012-08-17",20.8191,20.8606,20.7363,20.8191,394400.0],["2012-08-20",20.8099,20.9757,20.7823,20.9296,379900.0],["2012-08-21",20.9895,21.0033,20.7501,20.7685,491000.0],["2012-08-22",20.6488,20.7363,20.6028,20.6488,384400.0],["2012-08-23",20.635,20.6626,20.4508,20.5982,715800.0],["2012-08-24",20.5521,20.8606,20.5521,20.7271,493200.0],["2012-08-27",20.8376,20.8376,20.7363,20.7501,427600.0],["2012-08-28",20.8099,20.9158,20.7179,20.7363,372300.0],["2012-08-29",20.7685,20.8468,20.6995,20.7869,363100.0],["2012-08-30",20.7455,20.7731,20.5245,20.6304,399300.0],["2012-08-31",20.7133,20.8053,20.4739,20.4831,528500.0],["2012-09-04",20.5797,20.612,20.437,20.5797,413200.0],["2012-09-05",20.5153,20.5751,20.0411,20.5015,440500.0],["2012-09-06",20.6764,20.8376,20.635,20.8238,457800.0],["2012-09-07",20.9158,20.9343,20.6948,20.7593,470300.0],["2012-09-10",20.7823,20.925,20.7777,20.8422,573400.0],["2012-09-11",20.9665,21.0309,20.8882,20.9389,710100.0],["2012-09-12",21.0102,21.0895,20.9309,20.9916,579700.0],["2012-09-13",20.9682,21.0802,20.8237,20.8936,676200.0],["2012-09-14",20.9449,20.9776,20.3013,20.4366,1166500.0],["2012-09-17",20.362,20.4459,20.264,20.4226,625800.0],["2012-09-18",20.4832,20.6558,20.4086,20.6231,609500.0],["2012-09-19",20.6884,20.6977,20.4692,20.5019,514000.0],["2012-09-20",20.3619,20.6231,20.3293,20.5438,492600.0],["2012-09-21",20.5951,20.6324,20.3153,20.3433,522300.0],["2012-09-24",20.32,20.4972,20.25,20.4366,441000.0],["2012-09-25",20.4366,20.6464,20.4366,20.5019,442100.0],["2012-09-26",20.4645,20.7537,20.4412,20.5951,493600.0],["2012-09-27",20.5718,20.7304,20.4879,20.6511,377400.0],["2012-09-28",20.5438,20.5765,20.348,20.4925,442100.0],["2012-10-01",20.5345,20.7537,20.4925,20.6138,375500.0],["2012-10-02",20.6931,20.7117,20.4972,20.5998,1082900.0],["2012-10-03",20.5672,20.6791,20.4786,20.5019,579100.0],["2012-10-04",20.6231,20.9123,20.6045,20.889,487000.0],["2012-10-05",21.0289,21.0382,20.7584,20.8283,388200.0],["2012-10-08",20.7957,20.819,20.6511,20.763,205000.0],["2012-10-09",20.8796,20.8843,20.4925,20.5252,402300.0],["2012-10-10",20.5298,20.6231,20.4599,20.4832,346000.0],["2012-10-11",20.5392,20.6791,20.4879,20.5065,260400.0],["2012-10-12",20.5345,20.5345,20.3573,20.4319,326900.0],["2012-10-15",20.4599,20.5578,20.4226,20.4739,348200.0],["2012-10-16",20.4272,20.6604,20.4132,20.5672,356400.0],["2012-10-17",20.5905,20.8097,20.5905,20.7397,349400.0],["2012-10-18",20.749,20.819,20.6511,20.6791,381500.0],["2012-10-19",20.278,20.3619,20.0728,20.1427,1588800.0],["2012-10-22",20.0961,20.1707,20.0075,20.0775,480600.0],["2012-10-23",20.0728,20.0774,19.8349,19.9002,427200.0],["2012-10-24",20.0495,20.0495,19.751,19.807,778100.0],["2012-10-25",19.9515,20.0775,19.9096,20.0635,557600.0],["2012-10-26",20.0448,20.1241,19.9096,20.0541,433100.0],["2012-10-31",20.2873,20.4785,20.2174,20.3619,617000.0],["2012-11-01",20.2827,20.32,20.0588,20.1801,492300.0],["2012-11-02",20.3013,20.348,20.0915,20.0961,563800.0],["2012-11-05",20.0961,20.1474,20.0075,20.0448,458500.0],["2012-11-06",20.0914,20.1707,20.0635,20.1288,373900.0],["2012-11-07",20.1101,20.1101,19.9049,19.9329,513000.0],["2012-11-08",19.9189,19.9655,19.8023,19.8023,485500.0],["2012-11-09",19.7697,19.9142,19.7137,19.8443,544700.0],["2012-11-12",19.8909,19.9422,19.8116,19.9236,250300.0],["2012-11-13",19.8489,19.9888,19.779,19.7883,403700.0],["2012-11-14",19.7883,19.8396,19.4339,19.4572,613900.0],["2012-11-15",19.4852,19.5178,19.2053,19.28,708600.0],["2012-11-16",19.3779,19.6018,19.3173,19.5644,715800.0],["2012-11-19",19.8909,19.9236,19.6391,19.6764,830200.0],["2012-11-20",19.6997,19.709,19.4199,19.5318,485100.0],["2012-11-21",19.5831,19.6531,19.5131,19.5971,398300.0],["2012-11-23",19.6624,19.8303,19.6204,19.7603,211700.0],["2012-11-26",19.7137,19.8583,19.6297,19.8349,376000.0],["2012-11-27",19.9142,19.9515,19.6904,19.709,379900.0],["2012-11-28",19.7137,19.8629,19.6391,19.7463,383800.0],["2012-11-29",19.751,19.8676,19.7463,19.8676,380700.0],["2012-11-30",19.8629,19.8629,19.7044,19.7277,671100.0],["2012-12-03",19.7696,19.8489,19.7557,19.7976,479600.0],["2012-12-04",19.7976,19.8956,19.7836,19.8163,500500.0],["2012-12-05",19.8676,20.0775,19.807,19.9795,484100.0],["2012-12-06",19.9982,20.0262,19.9375,19.9562,418400.0],["2012-12-07",20.0495,20.1241,20.0122,20.0775,597200.0],["2012-12-10",20.1474,20.3106,20.0728,20.236,566000.0],["2012-12-11",20.3573,20.4832,20.2827,20.3246,836800.0],["2012-12-12",20.3813,20.5137,20.2774,20.3057,525200.0],["2012-12-13",20.3294,20.5326,20.3105,20.4948,614600.0],["2012-12-14",20.5278,20.5278,20.2868,20.3861,521800.0],["2012-12-17",20.4097,20.5231,20.3294,20.5184,529800.0],["2012-12-18",20.5137,20.5704,20.3624,20.5562,3156400.0],["2012-12-19",20.5515,20.5562,20.3955,20.4475,545300.0],["2012-12-20",20.4475,20.4475,20.2916,20.3341,702000.0],["2012-12-21",20.2538,20.3908,20.112,20.3766,678800.0],["2012-12-24",20.3719,20.4239,20.3152,20.3955,272000.0],["2012-12-26",20.3955,20.49,20.2868,20.3341,328700.0],["2012-12-27",20.3294,20.3955,20.1498,20.3246,634900.0],["2012-12-28",20.2443,20.3199,20.1545,20.1687,415600.0],["2012-12-31",20.1592,20.3435,20.0931,20.2916,513300.0],["2013-01-02",20.5987,20.6507,20.438,20.5987,585800.0],["2013-01-03",20.6318,20.6318,20.4806,20.5704,627000.0],["2013-01-04",20.6034,20.6791,20.5704,20.6602,1021000.0],["2013-01-07",20.6602,20.6602,20.457,20.5751,3329500.0],["2013-01-08",20.5137,20.5137,20.301,20.3672,1070000.0],["2013-01-09",20.4333,20.49,20.1167,20.1451,1803700.0],["2013-01-10",20.2632,20.2774,19.9986,20.1781,2620100.0],["2013-01-11",20.2301,20.2538,20.0836,20.1309,1453000.0],["2013-01-14",20.1781,20.2727,20.0978,20.2254,1235400.0],["2013-01-15",20.2018,20.4853,20.1781,20.4333,1064600.0],["2013-01-16",20.3624,20.4711,20.3152,20.4428,718600.0],["2013-01-17",20.5137,20.5798,20.4711,20.5089,521900.0],["2013-01-18",20.4475,20.5467,20.3908,20.5231,507100.0],["2013-01-22",20.5987,20.7594,20.5751,20.7405,749900.0],["2013-01-23",20.8161,20.8445,20.6271,20.7783,551900.0],["2013-01-24",20.731,20.9059,20.7216,20.8681,484600.0],["2013-01-25",20.8303,20.8634,20.7027,20.835,482200.0],["2013-01-28",20.835,21.0382,20.7925,20.9153,420800.0],["2013-01-29",20.972,21.1705,20.9673,21.1469,1039300.0],["2013-01-30",21.1327,21.2036,20.939,20.9909,636200.0],["2013-01-31",20.9437,21.0949,20.8539,20.9909,598400.0],["2013-02-01",21.0713,21.1422,20.9815,21.1091,401900.0],["2013-02-04",21.0618,21.0807,20.9059,20.9815,538100.0],["2013-02-05",21.0524,21.1185,20.9815,21.0051,521600.0],["2013-02-06",20.9862,21.18,20.9862,21.1563,467900.0],["2013-02-07",21.1941,21.265,21.0193,21.0477,799800.0],["2013-02-08",21.0193,21.024,20.698,20.8822,1167100.0],["2013-02-11",20.8161,20.887,20.7688,20.835,1246300.0],["2013-02-12",20.8586,20.9248,20.8114,20.9059,1266000.0],["2013-02-13",20.9059,21.0287,20.8917,21.0098,790100.0],["2013-02-14",21.0098,21.0146,20.7972,20.939,930400.0],["2013-02-15",20.8255,20.9248,20.7972,20.9201,1474800.0],["2013-02-19",20.8492,21.0382,20.8397,21.0051,1404100.0],["2013-02-20",20.9626,20.9862,20.8066,20.8681,1337800.0],["2013-02-21",20.8397,21.0335,20.7877,20.9201,1092500.0],["2013-02-22",20.887,21.0713,20.8066,21.0382,571700.0],["2013-02-25",21.0382,21.1611,20.8775,20.8917,728300.0],["2013-02-26",20.9673,21.128,20.9484,21.0287,861300.0],["2013-02-27",21.0287,21.3784,21.0098,21.3784,700000.0],["2013-02-28",21.2934,21.3784,21.1658,21.2981,579100.0],["2013-03-01",21.2556,21.454,21.1894,21.421,455500.0],["2013-03-04",21.4399,21.5769,21.4257,21.4824,643600.0],["2013-03-05",21.6242,21.6998,21.5108,21.5344,501600.0],["2013-03-06",21.6242,21.7092,21.4918,21.6147,459400.0],["2013-03-07",21.7045,21.7045,21.506,21.6053,1314300.0],["2013-03-08",21.7423,21.7801,21.5391,21.5769,508000.0],["2013-03-11",21.5769,21.7376,21.5108,21.7234,724900.0],["2013-03-12",21.747,21.8604,21.6903,21.8274,759000.0],["2013-03-13",21.869,21.869,21.6297,21.7206,1181100.0],["2013-03-14",21.7733,21.8929,21.6776,21.8738,664500.0],["2013-03-15",21.8929,22.0078,21.8786,21.9504,782800.0],["2013-03-18",21.8355,21.9791,21.7637,21.7876,830300.0],["2013-03-19",21.735,21.8786,21.6919,21.7733,1042700.0],["2013-03-20",21.9264,21.9982,21.8259,21.9695,473600.0],["2013-03-21",22.0078,22.0508,21.7685,21.7685,640000.0],["2013-03-22",21.8307,21.9886,21.8116,21.8594,462000.0],["2013-03-25",21.936,21.9791,21.7302,21.7972,832000.0],["2013-03-26",21.8929,22.2805,21.8881,22.2614,1059500.0],["2013-03-27",22.1944,22.2518,22.1035,22.1609,770100.0],["2013-03-28",22.1513,22.3523,22.0891,22.3427,920500.0],["2013-04-01",22.2758,22.338,22.1753,22.271,754400.0],["2013-04-02",22.3188,22.3858,22.1896,22.2279,863600.0],["2013-04-03",22.2997,22.338,21.9838,21.9838,1170400.0],["2013-04-04",21.9791,22.1705,21.9456,22.0461,883100.0],["2013-04-05",21.8116,21.8259,21.5867,21.735,1408700.0],["2013-04-08",21.7494,21.8738,21.6872,21.869,763000.0],["2013-04-09",21.9216,21.9456,21.735,21.9121,756400.0],["2013-04-10",21.9838,22.1992,21.9838,22.1992,549100.0],["2013-04-11",22.2566,22.2853,22.1035,22.2375,651500.0],["2013-04-12",22.1178,22.204,22.0556,22.1131,701400.0],["2013-04-15",21.9934,22.2375,21.9121,21.9121,1081200.0],["2013-04-16",22.0221,22.0461,21.9216,22.0269,615700.0],["2013-04-17",21.9121,22.0652,21.7015,21.9312,1054000.0],["2013-04-18",22.0413,22.07,21.7924,21.8594,662600.0],["2013-04-19",21.8211,21.9934,21.7876,21.9934,385000.0],["2013-04-22",21.9934,22.0413,21.8977,21.9599,494400.0],["2013-04-23",22.003,22.0078,21.8068,21.9838,784900.0],["2013-04-24",22.0269,22.0269,21.8259,21.8642,556600.0],["2013-04-25",21.9121,22.0556,21.8977,21.9121,689900.0],["2013-04-26",21.9599,21.9743,21.8546,21.8834,408100.0],["2013-04-29",21.9551,22.1465,21.9456,22.1083,498000.0],["2013-04-30",22.113,22.4911,21.9982,22.4241,859500.0],["2013-05-01",22.448,22.7064,22.3571,22.4672,752400.0],["2013-05-02",22.3906,22.5007,22.3475,22.4241,453600.0],["2013-05-03",22.5007,22.6394,22.4767,22.5916,478600.0],["2013-05-06",22.6299,22.7351,22.4432,22.5102,602000.0],["2013-05-07",22.5916,22.7926,22.5533,22.7208,571000.0],["2013-05-08",22.7016,22.9122,22.6969,22.8739,762800.0],["2013-05-09",22.9074,22.9983,22.5485,22.6346,448500.0],["2013-05-10",22.6107,22.7017,22.5342,22.649,339700.0],["2013-05-13",22.6777,22.7591,22.5342,22.7351,352000.0],["2013-05-14",22.6538,22.8117,22.6394,22.7543,348900.0],["2013-05-15",22.6777,22.7686,22.4432,22.5246,589100.0],["2013-05-16",22.4959,22.6012,22.3762,22.4193,407900.0],["2013-05-17",22.1274,22.314,22.07,22.247,593700.0],["2013-05-20",22.2375,22.271,22.1561,22.1944,255800.0],["2013-05-21",22.2614,22.7016,22.2183,22.5342,606600.0],["2013-05-22",22.5772,22.7399,22.314,22.3332,629500.0],["2013-05-23",22.314,22.405,22.1992,22.3284,437200.0],["2013-05-24",22.1848,22.2758,22.0939,22.2135,399200.0],["2013-05-28",22.3188,22.3475,21.9599,21.9743,493100.0],["2013-05-29",21.9838,22.0317,21.7829,21.9408,508100.0],["2013-05-30",21.9216,22.0269,21.6297,21.7254,622600.0],["2013-05-31",21.6872,21.6872,21.2517,21.3809,926100.0],["2013-06-03",21.467,21.7398,21.4048,21.4575,607100.0],["2013-06-04",21.3857,21.4048,21.1895,21.3809,1022600.0],["2013-06-05",21.333,21.4096,20.7827,21.0651,1803900.0],["2013-06-06",21.0555,21.2373,20.9071,21.1895,996200.0],["2013-06-07",21.3187,21.3474,21.1081,21.3474,700900.0],["2013-06-10",21.4192,21.4335,21.2613,21.333,613100.0],["2013-06-11",21.266,21.2708,21.1177,21.1799,855100.0],["2013-06-12",21.3743,21.3743,20.8314,20.8701,1094400.0],["2013-06-13",20.9041,21.2919,20.7877,21.2919,982200.0],["2013-06-14",21.2628,21.2677,20.9816,21.0592,546600.0],["2013-06-17",21.224,21.3743,20.9913,21.0737,853100.0],["2013-06-18",21.0883,21.2095,21.0156,21.1174,922000.0],["2013-06-19",21.1562,21.1562,20.778,20.8265,838000.0],["2013-06-20",20.5114,20.5259,20.0508,20.1623,1650400.0],["2013-06-21",20.0896,20.3611,20.0557,20.2447,809500.0],["2013-06-24",19.9587,20.012,19.6145,19.8569,1336000.0],["2013-06-25",19.9975,20.0314,19.8375,19.9927,722200.0],["2013-06-26",20.0605,20.0605,18.771,19.2752,4254500.0],["2013-06-27",19.4255,19.6582,19.1831,19.4303,1991900.0],["2013-06-28",19.7066,20.0557,19.5854,19.886,1569100.0],["2013-07-01",19.9587,20.0799,19.7163,19.7842,730800.0],["2013-07-02",19.7551,19.9006,19.6582,19.76,1474900.0],["2013-07-03",19.7115,19.8278,19.5757,19.7551,474100.0],["2013-07-05",19.6679,19.7794,19.5418,19.6969,607800.0],["2013-07-08",19.7697,19.9393,19.7115,19.8424,2563200.0],["2013-07-09",19.9781,20.0169,19.8472,19.9587,1519200.0],["2013-07-10",19.9781,20.0799,19.9054,20.0314,727100.0],["2013-07-11",20.2302,20.395,20.172,20.3126,1018200.0],["2013-07-12",20.3708,20.5211,20.366,20.4435,650200.0],["2013-07-15",20.5065,20.6083,20.4096,20.5259,630200.0],["2013-07-16",20.6326,20.6326,20.4096,20.4871,827900.0],["2013-07-17",20.492,20.5986,20.1575,20.3272,1035900.0],["2013-07-18",20.3514,20.4823,20.3175,20.3369,741000.0],["2013-07-19",20.2642,20.2981,20.1672,20.2496,706300.0],["2013-07-22",20.2399,20.2932,19.7357,19.8327,1250000.0],["2013-07-23",19.8812,19.9248,19.566,19.886,1305100.0],["2013-07-24",19.9006,20.1575,19.8957,20.0024,828900.0],["2013-07-25",20.0024,20.1478,19.9103,20.0024,689300.0],["2013-07-26",19.9927,20.1429,19.8569,20.0945,587200.0],["2013-07-29",19.949,20.1963,19.949,20.1333,494000.0],["2013-07-30",20.172,20.3029,20.1672,20.2205,633300.0],["2013-07-31",20.2981,20.3514,19.9684,20.0169,771300.0],["2013-08-01",20.0411,20.1914,19.8327,19.8909,762200.0],["2013-08-02",19.8278,19.9733,19.7939,19.8569,704500.0],["2013-08-05",19.6873,20.1284,19.6436,20.1236,674600.0],["2013-08-06",19.9878,19.9975,19.726,19.8618,871800.0],["2013-08-07",19.7503,19.9199,19.6582,19.7988,1533700.0],["2013-08-08",19.8763,19.9005,19.5854,19.6775,2378900.0],["2013-08-09",19.5757,19.8569,19.4885,19.6727,1388300.0],["2013-08-12",19.5321,19.6145,19.4206,19.5709,1243700.0],["2013-08-13",19.5273,19.6242,19.4012,19.5854,1511500.0],["2013-08-14",19.5709,19.6436,19.5176,19.6291,530200.0],["2013-08-15",19.8472,20.0605,19.8181,19.9927,1188200.0],["2013-08-16",19.9636,20.0411,19.8666,19.9006,566500.0],["2013-08-19",19.9054,19.9781,19.8715,19.8957,610800.0],["2013-08-20",19.8424,19.8618,19.7406,19.8084,1651800.0],["2013-08-21",19.6921,19.7648,19.5806,19.6097,530800.0],["2013-08-22",19.6048,19.6194,19.4449,19.4836,583600.0],["2013-08-23",19.4836,19.7115,19.4449,19.7018,465500.0],["2013-08-26",19.7212,19.7891,19.5951,19.76,508300.0],["2013-08-27",19.6194,19.6679,19.4788,19.6097,623800.0],["2013-08-28",19.6048,19.76,19.4885,19.6339,519000.0],["2013-08-29",19.7163,20.0799,19.7115,19.9927,797200.0],["2013-08-30",19.9927,20.109,19.8569,19.8569,626600.0],["2013-09-03",21.0592,21.1077,20.555,20.6326,1417900.0],["2013-09-04",20.6859,20.7247,20.4678,20.5938,1198200.0],["2013-09-05",20.6374,20.6471,20.4678,20.6277,807900.0],["2013-09-06",20.8604,20.875,20.6762,20.6908,827000.0],["2013-09-09",20.7732,20.938,20.7538,20.8701,758800.0],["2013-09-10",20.9816,21.0931,20.9283,21.0059,625500.0],["2013-09-11",21.1028,21.161,21.035,21.0689,1056000.0],["2013-09-12",20.8071,20.8071,20.3563,20.4241,1771100.0],["2013-09-13",20.4435,20.5453,20.3078,20.3272,1127100.0],["2013-09-16",20.4387,20.6132,20.3805,20.395,1129900.0],["2013-09-17",20.4241,20.5453,20.4144,20.4871,1378100.0],["2013-09-18",20.4968,20.812,20.4726,20.715,554000.0],["2013-09-19",20.8217,20.8217,20.6326,20.6326,651000.0],["2013-09-20",20.6665,20.8362,20.6326,20.7005,734100.0],["2013-09-23",20.8701,21.0059,20.778,20.9816,813100.0],["2013-09-24",21.0107,21.0786,20.8895,20.9865,717600.0],["2013-09-25",21.0059,21.0156,20.7247,20.7344,629100.0],["2013-09-26",20.778,20.9089,20.7683,20.8265,389900.0],["2013-09-27",20.7732,20.8265,20.6617,20.7974,332700.0],["2013-09-30",20.7005,20.8653,20.6714,20.7005,595400.0],["2013-10-01",20.6859,20.8847,20.6471,20.7683,566500.0],["2013-10-02",20.6714,20.6956,20.5308,20.6132,497600.0],["2013-10-03",20.618,20.6326,20.3078,20.4193,628400.0],["2013-10-04",20.3708,20.5696,20.3611,20.4823,392000.0],["2013-10-07",20.3126,20.6423,20.2787,20.5211,499800.0],["2013-10-08",20.5405,20.6035,20.4144,20.4726,317800.0],["2013-10-09",20.5162,20.9525,20.5065,20.841,866600.0],["2013-10-10",20.9429,21.0059,20.8847,20.8944,702200.0],["2013-10-11",20.9138,20.9719,20.8265,20.9138,621900.0],["2013-10-14",20.8798,21.0398,20.8701,20.9962,300700.0],["2013-10-15",20.8992,20.9865,20.7926,20.8459,606600.0],["2013-10-16",20.875,20.9622,20.8459,20.9283,491800.0],["2013-10-17",20.9671,21.0398,20.8556,21.0156,554100.0],["2013-10-18",21.0495,21.2289,21.0204,21.1949,571600.0],["2013-10-21",21.1707,21.3598,21.1707,21.3307,479100.0],["2013-10-22",21.4131,21.481,21.3549,21.3937,433900.0],["2013-10-23",21.3161,21.3792,21.1949,21.2289,463800.0],["2013-10-24",21.2483,21.2822,20.9719,21.0301,542500.0],["2013-10-25",20.9622,21.0301,20.8459,20.9768,536900.0],["2013-10-28",21.0543,21.1368,20.9865,21.0883,555000.0],["2013-10-29",21.161,21.2095,21.0737,21.1222,569000.0],["2013-10-30",21.1707,21.2046,20.9768,21.035,501100.0],["2013-10-31",21.1319,21.1901,21.0786,21.1028,413300.0],["2013-11-01",21.1465,21.2967,21.1028,21.2143,440700.0],["2013-11-04",21.2434,21.2677,21.0689,21.1271,303000.0],["2013-11-05",21.0737,21.1513,20.9622,21.0447,467100.0],["2013-11-06",21.1513,21.2046,21.0931,21.1658,994300.0],["2013-11-07",21.0592,21.3598,20.9719,21.2725,945500.0],["2013-11-08",21.1658,21.5585,21.1513,21.4567,887300.0],["2013-11-11",21.4616,21.4761,21.1998,21.258,732100.0],["2013-11-12",21.1998,21.2967,21.1658,21.2483,758700.0],["2013-11-13",21.2192,21.3985,21.1901,21.3501,458500.0],["2013-11-14",21.3258,21.5052,21.258,21.4616,527800.0],["2013-11-15",21.5246,21.7476,21.4422,21.6943,627700.0],["2013-11-18",21.7331,21.7912,21.6458,21.7524,424000.0],["2013-11-19",21.7379,21.7912,21.5198,21.5537,569700.0],["2013-11-20",21.5731,21.704,21.447,21.5828,721400.0],["2013-11-21",21.5634,21.6991,21.5052,21.5197,754900.0],["2013-11-22",21.5149,21.5731,21.4034,21.481,592900.0],["2013-11-25",21.4713,21.67,21.4179,21.5004,650600.0],["2013-11-26",21.4713,21.5391,21.3501,21.4179,642900.0],["2013-11-27",21.3258,21.4567,21.3016,21.3598,413900.0],["2013-11-29",21.4616,21.6312,21.384,21.4228,230300.0],["2013-12-02",21.3161,21.4276,21.258,21.3161,381500.0],["2013-12-03",21.2822,21.3307,21.0883,21.2483,394500.0],["2013-12-04",21.2192,21.2386,21.0834,21.1852,603200.0],["2013-12-05",21.1513,21.2822,21.0883,21.1028,504200.0],["2013-12-06",21.1562,21.258,21.001,21.1852,431600.0],["2013-12-09",21.1659,21.3646,21.1416,21.3355,573800.0],["2013-12-10",21.3355,21.4082,21.2628,21.3258,372100.0],["2013-12-11",21.3743,21.3792,21.2143,21.2143,1239300.0],["2013-12-12",21.1701,21.1701,20.9198,21.0474,862400.0],["2013-12-13",21.0425,21.0719,20.8265,20.9639,579300.0],["2013-12-16",21.013,21.1554,20.8854,20.9001,621900.0],["2013-12-17",20.8805,20.9247,20.7479,20.8216,456200.0],["2013-12-18",20.6595,20.9639,20.6595,20.8117,1093500.0],["2013-12-19",20.8314,20.9787,20.7234,20.9394,744200.0],["2013-12-20",20.9099,21.1456,20.8019,20.9443,559800.0],["2013-12-23",21.0916,21.18,21.0179,21.1112,814200.0],["2013-12-24",21.1652,21.2094,21.0621,21.1701,245000.0],["2013-12-26",21.1996,21.2487,21.121,21.2389,339400.0],["2013-12-27",21.1898,21.2291,21.1063,21.1505,508800.0],["2013-12-30",21.1456,21.2978,21.1309,21.2634,364100.0],["2013-12-31",21.3027,21.3763,21.2045,21.2536,341000.0],["2014-01-02",21.2782,21.2782,21.0032,21.0474,648600.0],["2014-01-03",21.1309,21.1407,21.0278,21.0572,405200.0],["2014-01-06",21.0032,21.0425,20.7921,20.8805,619800.0],["2014-01-07",20.7577,20.8854,20.6792,20.7479,688600.0],["2014-01-08",20.7283,20.7528,20.5957,20.6203,942300.0],["2014-01-09",20.5614,20.6055,20.4583,20.4828,805300.0],["2014-01-10",20.4435,20.8068,20.3748,20.7774,953500.0],["2014-01-13",20.8216,21.0376,20.8019,20.9885,836900.0],["2014-01-14",20.9689,21.0523,20.9345,20.959,684300.0],["2014-01-15",20.9787,21.0523,20.8854,20.9198,536900.0],["2014-01-16",20.9787,20.9885,20.7528,20.9001,636700.0],["2014-01-17",20.8363,20.9639,20.7676,20.8265,451800.0],["2014-01-21",21.0179,21.0376,20.8363,20.8756,510500.0],["2014-01-22",20.8854,20.9492,20.6939,20.6988,418100.0],["2014-01-23",20.5908,20.6841,20.5614,20.6841,526400.0],["2014-01-24",20.6448,20.7332,20.3944,20.4092,671100.0],["2014-01-27",20.4141,20.6154,20.3011,20.3159,1069400.0],["2014-01-28",20.2422,20.2717,20.0802,20.1588,1021100.0],["2014-01-29",20.1637,20.3846,20.09,20.3552,1006700.0],["2014-01-30",20.4092,20.5712,20.3061,20.5074,653800.0],["2014-01-31",20.2913,20.6841,20.2619,20.6055,662500.0],["2014-02-03",20.689,20.7332,20.3159,20.3601,912100.0],["2014-02-04",20.3846,20.3846,20.149,20.1686,678800.0],["2014-02-05",20.0802,20.1686,19.9329,20.0999,937700.0],["2014-02-06",20.2275,20.5565,20.203,20.5417,876400.0],["2014-02-07",20.7872,20.8412,20.6497,20.7234,964500.0],["2014-02-10",20.7774,20.8805,20.6988,20.7872,676500.0],["2014-02-11",20.8167,20.9689,20.7921,20.851,588100.0],["2014-02-12",20.9394,21.0032,20.8216,20.9345,557000.0],["2014-02-13",20.9148,21.0621,20.905,21.0278,557100.0],["2014-02-14",20.9885,21.0719,20.959,21.0327,504900.0],["2014-02-18",21.0916,21.1652,21.0376,21.1309,456100.0],["2014-02-19",21.0523,21.0916,20.959,21.013,543600.0],["2014-02-20",21.0229,21.1701,20.9443,21.0523,627800.0],["2014-02-21",20.9443,21.1358,20.851,21.1014,515000.0],["2014-02-24",21.1849,21.3174,21.1063,21.2732,594300.0],["2014-02-25",21.2536,21.2978,21.1849,21.2143,405600.0],["2014-02-26",21.1996,21.2192,21.0621,21.1112,576300.0],["2014-02-27",21.1309,21.2683,21.0916,21.2438,606900.0],["2014-02-28",21.288,21.4991,21.2782,21.4058,707700.0],["2014-03-03",21.2291,21.4156,21.2241,21.3223,630500.0],["2014-03-04",21.4353,21.4353,21.3076,21.3174,744000.0],["2014-03-05",21.4058,21.504,21.288,21.4893,483700.0],["2014-03-06",21.6169,21.6415,21.504,21.5875,486800.0],["2014-03-07",21.4598,21.4893,21.3518,21.4205,598100.0],["2014-03-10",21.4107,21.4745,21.3763,21.4254,438400.0],["2014-03-11",21.4254,21.4942,21.2831,21.3616,1165800.0],["2014-03-12",21.1508,21.2602,21.0364,21.2403,774500.0],["2014-03-13",21.3696,21.3696,21.101,21.1756,535700.0],["2014-03-14",21.106,21.2154,20.9817,20.9966,596900.0],["2014-03-17",21.0811,21.1955,21.0264,21.1806,1012100.0],["2014-03-18",21.2502,21.4342,21.2353,21.3348,679500.0],["2014-03-19",21.2452,21.4392,21.1159,21.2055,684000.0],["2014-03-20",21.1955,21.2801,21.101,21.2353,640900.0],["2014-03-21",21.3099,21.3944,21.1358,21.1607,1743300.0],["2014-03-24",21.2254,21.2453,21.0563,21.0612,840300.0],["2014-03-25",21.0861,21.106,20.9071,21.0165,1011700.0],["2014-03-26",21.0463,21.1159,20.9966,21.0563,856000.0],["2014-03-27",21.0662,21.2303,21.0215,21.2154,615800.0],["2014-03-28",21.2801,21.3596,21.2403,21.3497,738700.0],["2014-03-31",21.4591,21.5735,21.4342,21.4541,760800.0],["2014-04-01",21.4541,21.5934,21.4243,21.5784,658200.0],["2014-04-02",21.5785,21.7426,21.5586,21.668,757100.0],["2014-04-03",21.668,21.6928,21.4541,21.474,512700.0],["2014-04-04",21.5635,21.7028,21.5635,21.658,534500.0],["2014-04-07",21.6232,21.852,21.5735,21.7624,741100.0],["2014-04-08",21.7724,21.9862,21.7376,21.9415,641100.0],["2014-04-09",21.9564,22.0708,21.8818,22.0459,815100.0],["2014-04-10",21.9713,22.0111,21.8768,21.8768,757900.0],["2014-04-11",21.7823,21.8967,21.7823,21.8172,649700.0],["2014-04-14",21.8768,21.9614,21.6978,21.8917,661700.0],["2014-04-15",21.7824,21.9564,21.7774,21.9465,627600.0],["2014-04-16",21.9813,22.0211,21.8967,21.9962,567200.0],["2014-04-17",22.026,22.1305,21.9713,22.1106,587300.0],["2014-04-21",22.0559,22.1454,22.0061,22.0211,397900.0],["2014-04-22",21.9763,22.0559,21.9117,21.9465,500100.0],["2014-04-23",21.8818,22.026,21.8172,21.9017,472900.0],["2014-04-24",21.9315,22.031,21.8719,21.8768,730400.0],["2014-04-25",21.852,21.8818,21.7376,21.847,571000.0],["2014-04-28",21.7028,21.8768,21.6729,21.7973,590500.0],["2014-04-29",21.8221,21.9514,21.8122,21.8719,549300.0],["2014-04-30",21.852,22.1802,21.8271,22.1504,653900.0],["2014-05-01",22.0907,22.215,22.0608,22.2051,661300.0],["2014-05-02",22.1603,22.225,22.1106,22.1305,385500.0],["2014-05-05",22.1006,22.2996,22.036,22.2051,887500.0],["2014-05-06",22.3891,22.404,22.0857,22.1703,486900.0],["2014-05-07",22.1305,22.394,22.0907,22.3493,701800.0],["2014-05-08",22.3543,22.5432,22.3443,22.5084,648200.0],["2014-05-09",22.3791,22.4438,22.2896,22.3692,433900.0],["2014-05-12",22.4388,22.5681,22.404,22.5532,492300.0],["2014-05-13",22.5631,22.7123,22.5432,22.6079,450100.0],["2014-05-14",22.593,22.772,22.583,22.6875,557500.0],["2014-05-15",22.6974,22.8118,22.588,22.7969,789300.0],["2014-05-16",22.782,22.8466,22.7372,22.8068,468800.0],["2014-05-19",22.7074,22.8068,22.6526,22.777,292200.0],["2014-05-20",22.7621,22.772,22.6477,22.7024,384600.0],["2014-05-21",22.7173,22.8466,22.6477,22.7969,484200.0],["2014-05-22",22.8366,23.0853,22.7322,22.9858,715000.0],["2014-05-23",22.9759,23.0107,22.8516,22.9311,384600.0],["2014-05-27",22.9311,22.956,22.7621,22.8068,466900.0],["2014-05-28",22.7969,22.8168,22.7073,22.7521,345200.0],["2014-05-29",22.782,22.8217,22.6377,22.6875,385300.0],["2014-05-30",22.7272,22.8963,22.6278,22.8416,629200.0],["2014-06-02",22.777,22.961,22.767,22.956,480200.0],["2014-06-03",22.9013,23.1052,22.8814,23.0256,705100.0],["2014-06-04",23.0107,23.2246,22.951,23.1748,586200.0],["2014-06-05",23.14,23.1997,23.0505,23.0853,686800.0],["2014-06-06",23.0356,23.0356,22.9013,22.9411,411900.0],["2014-06-09",22.9461,23.0604,22.9113,23.0107,365300.0],["2014-06-10",23.0057,23.1052,22.9858,23.0207,335500.0],["2014-06-11",23.0604,23.0952,22.9759,23.0008,518000.0],["2014-06-12",22.9847,22.9998,22.7732,22.9041,623900.0],["2014-06-13",22.8588,22.9998,22.8437,22.9444,398100.0],["2014-06-16",22.9091,23.1055,22.9091,23.03,369000.0],["2014-06-17",22.9897,23.1005,22.9494,22.9746,434900.0],["2014-06-18",22.9796,23.1307,22.9645,23.0501,473800.0],["2014-06-19",23.0703,23.1105,22.884,22.9746,583700.0],["2014-06-20",23.0954,23.0954,22.6926,22.9293,872900.0],["2014-06-23",23.0048,23.0048,22.7178,22.7883,492500.0],["2014-06-24",22.7883,22.8185,22.6322,22.6473,629100.0],["2014-06-25",22.6977,22.7581,22.5567,22.6473,553000.0],["2014-06-26",22.7077,22.7732,22.5818,22.6825,530100.0],["2014-06-27",22.7228,22.9444,22.6826,22.9242,413200.0],["2014-06-30",22.9142,22.9595,22.7732,22.8386,447900.0],["2014-07-01",22.9142,23.0048,22.8386,22.9645,280700.0],["2014-07-02",22.9293,22.9645,22.6926,22.7581,662600.0],["2014-07-03",22.8386,23.0098,22.8034,22.9595,256700.0],["2014-07-07",22.8991,22.9444,22.6372,22.7329,854100.0],["2014-07-08",22.7228,22.7329,22.4107,22.597,972100.0],["2014-07-09",22.6423,22.8185,22.607,22.8034,543200.0],["2014-07-10",22.6624,22.9293,22.6524,22.894,620000.0],["2014-07-11",22.8286,22.9142,22.743,22.8991,380600.0],["2014-07-14",22.9142,23.0249,22.8638,23.0048,533600.0],["2014-07-15",23.0098,23.0098,22.6221,22.6473,867900.0],["2014-07-16",22.6272,22.9192,22.607,22.9041,1753400.0],["2014-07-17",22.8588,23.0501,22.748,22.8386,926800.0],["2014-07-18",22.8991,23.0199,22.8537,22.9142,434100.0],["2014-07-21",22.8487,22.8588,22.7531,22.8336,441500.0],["2014-07-22",22.8487,23.035,22.8034,22.9998,566400.0],["2014-07-23",23.1105,23.3875,23.0451,23.3673,796800.0],["2014-07-24",23.3925,23.4126,23.2364,23.2414,652500.0],["2014-07-25",23.2465,23.2767,22.9091,22.9645,767800.0],["2014-07-28",22.9142,23.0954,22.884,23.0602,451500.0],["2014-07-29",23.1005,23.1961,23.0149,23.0199,1303800.0],["2014-07-30",22.9947,23.0602,22.9041,22.9746,913800.0],["2014-07-31",22.9242,22.9897,22.7782,22.7984,905800.0],["2014-08-01",22.7782,22.8991,22.5869,22.6221,1008700.0],["2014-08-04",22.6574,22.7027,22.5516,22.6574,883200.0],["2014-08-05",22.6574,22.7329,22.5365,22.6473,884500.0],["2014-08-06",22.6121,22.6221,22.4761,22.5416,1006500.0],["2014-08-07",22.6272,22.6322,22.2546,22.3855,798600.0],["2014-08-08",22.3301,22.3351,22.0381,22.1287,1136900.0],["2014-08-11",22.1841,22.3301,22.1287,22.3251,648900.0],["2014-08-12",22.2848,22.4006,22.2193,22.2898,883600.0],["2014-08-13",22.3351,22.3553,22.1942,22.2344,432500.0],["2014-08-14",22.31,22.4258,22.2596,22.4157,400200.0],["2014-08-15",22.456,22.5416,22.174,22.32,455900.0],["2014-08-18",22.3956,22.4157,22.2697,22.2949,632000.0],["2014-08-19",22.2798,22.31,22.2294,22.2848,840900.0],["2014-08-20",22.31,22.315,22.1891,22.3049,786200.0],["2014-08-21",22.3502,22.4358,22.2949,22.3653,670300.0],["2014-08-22",22.4207,22.4409,22.2495,22.3553,705100.0],["2014-08-25",22.31,22.4006,22.2596,22.3452,560900.0],["2014-08-26",22.3553,22.4963,22.3553,22.4358,661600.0],["2014-08-27",22.5214,22.7279,22.4409,22.6674,911400.0],["2014-08-28",22.6272,22.7077,22.602,22.6876,605700.0],["2014-08-29",22.7027,22.7329,22.6322,22.6674,697900.0],["2014-09-02",22.6121,22.6775,22.5516,22.6674,625200.0],["2014-09-03",22.6876,22.8437,22.6473,22.7933,748900.0],["2014-09-04",22.8991,22.9444,22.7782,22.8135,537400.0],["2014-09-05",22.7833,22.8286,22.7379,22.7833,580600.0],["2014-09-08",22.743,22.748,22.5567,22.5668,567000.0],["2014-09-09",22.4912,22.6171,22.4056,22.6121,1071700.0],["2014-09-10",22.5768,22.743,22.5718,22.7128,902000.0],["2014-09-11",22.6082,22.6388,22.3839,22.389,797100.0],["2014-09-12",22.3125,22.3992,22.1646,22.2309,966600.0],["2014-09-15",22.2615,22.3431,22.1799,22.2717,606000.0],["2014-09-16",22.3227,22.4043,22.134,22.3635,614200.0],["2014-09-17",22.3431,22.4196,22.1748,22.2054,632900.0],["2014-09-18",22.3125,22.4451,22.2462,22.3941,567700.0],["2014-09-19",22.4094,22.4196,22.078,22.0984,1217600.0],["2014-09-22",21.9913,22.185,21.9454,22.0372,792400.0],["2014-09-23",22.0627,22.1544,22.0066,22.0219,611600.0],["2014-09-24",21.9556,22.1799,21.8179,22.1493,1010300.0],["2014-09-25",22.078,22.1493,21.7312,21.7312,902600.0],["2014-09-26",21.6955,21.9658,21.6853,21.8332,874100.0],["2014-09-29",21.823,21.9709,21.6701,21.9403,1223000.0],["2014-09-30",21.9964,21.9964,21.7312,21.8026,701800.0],["2014-10-01",21.665,21.8995,21.6293,21.8281,909000.0],["2014-10-02",21.874,22.027,21.7363,21.9964,1245400.0],["2014-10-03",21.9097,21.9862,21.7873,21.8536,880100.0],["2014-10-06",21.976,22.2156,21.8791,22.1341,811900.0],["2014-10-07",22.0882,22.1544,21.8893,21.8944,691900.0],["2014-10-08",21.8332,22.1187,21.8128,22.1035,755800.0],["2014-10-09",22.0576,22.0933,21.823,21.9964,960100.0],["2014-10-10",21.9301,22.0678,21.6599,21.6802,966900.0],["2014-10-13",21.6955,21.9046,21.6446,21.6446,797200.0],["2014-10-14",21.5018,21.6904,21.4814,21.5375,948500.0],["2014-10-15",21.4457,21.5681,20.9205,21.3641,1485700.0],["2014-10-16",20.9868,21.563,20.9052,21.3794,1092100.0],["2014-10-17",21.41,21.5273,21.2418,21.3998,836500.0],["2014-10-20",21.3845,21.6701,21.308,21.6548,748100.0],["2014-10-21",21.7618,21.9505,21.5936,21.9046,652000.0],["2014-10-22",21.8179,21.8995,21.6191,21.8128,797300.0],["2014-10-23",21.8995,21.976,21.8179,21.9148,846400.0],["2014-10-24",21.976,22.129,21.8842,22.0678,568700.0],["2014-10-27",21.9709,22.2972,21.9709,22.2717,660300.0],["2014-10-28",22.3023,22.5623,22.2819,22.5012,727500.0],["2014-10-29",22.5878,22.6745,22.3839,22.4502,881400.0],["2014-10-30",22.4604,22.6745,22.4349,22.649,616500.0],["2014-10-31",22.6643,22.7714,22.5318,22.6745,859400.0],["2014-11-03",22.6184,22.7204,22.4553,22.5216,1710600.0],["2014-11-04",22.4859,22.853,22.4247,22.8122,1686400.0],["2014-11-05",22.802,23.1232,22.7867,22.8785,1514900.0],["2014-11-06",22.751,23.0875,22.5522,22.7255,1320600.0],["2014-11-07",22.7255,22.9499,22.6898,22.9346,959900.0],["2014-11-10",23.0161,23.2864,22.9907,23.1895,953700.0],["2014-11-11",23.2048,23.4444,23.1844,23.3476,709300.0],["2014-11-12",23.3578,23.5566,23.3476,23.5311,1174400.0],["2014-11-13",23.6229,23.7453,23.4546,23.6433,873800.0],["2014-11-14",23.6994,23.9135,23.6025,23.8982,875100.0],["2014-11-17",23.8167,24.2603,23.8167,24.1379,1287200.0],["2014-11-18",24.1634,24.4693,24.143,24.4642,961300.0],["2014-11-19",24.3724,24.3775,24.1175,24.2857,802100.0],["2014-11-20",24.3112,24.4234,23.8982,23.9849,1205100.0],["2014-11-21",24.1787,24.2297,24.0206,24.1838,767900.0],["2014-11-24",24.2246,24.2858,23.8473,23.9135,929600.0],["2014-11-25",23.9237,24.0155,23.7708,23.8829,1015100.0],["2014-11-26",23.8422,24.0869,23.8422,23.9849,658100.0],["2014-11-28",23.8422,24.0716,23.7963,23.9237,689300.0],["2014-12-01",23.9441,24.1583,23.8625,23.939,1062500.0],["2014-12-02",23.8676,24.0002,23.4546,23.5974,1382800.0],["2014-12-03",23.5719,23.6943,23.3476,23.6637,781500.0],["2014-12-04",23.5974,23.5974,23.2354,23.3272,966800.0],["2014-12-05",23.3017,23.4597,22.9499,23.2762,998700.0],["2014-12-08",23.3017,23.368,22.9295,23.1232,983000.0],["2014-12-09",23.0722,23.2711,22.904,23.2507,1004000.0],["2014-12-10",23.2048,23.2252,22.6694,22.8734,1099500.0],["2014-12-11",22.8156,23.44,22.7795,23.3678,1141600.0],["2014-12-12",23.2026,23.2388,22.8672,23.022,964900.0],["2014-12-15",22.9756,23.2181,22.7227,22.9085,1140600.0],["2014-12-16",22.8053,23.3936,22.8001,23.2284,1088100.0],["2014-12-17",23.2388,23.4039,22.9601,23.311,1128900.0],["2014-12-18",23.5123,23.5794,23.1768,23.5587,1008500.0],["2014-12-19",23.7497,23.7858,23.4607,23.6465,1340500.0],["2014-12-22",23.5587,23.7961,23.5484,23.631,834300.0],["2014-12-23",23.631,23.7806,23.6052,23.7032,581700.0],["2014-12-24",23.7342,23.8219,23.6568,23.7135,399100.0],["2014-12-26",23.8271,23.9097,23.7084,23.8838,306500.0],["2014-12-29",23.76,23.9251,23.7187,23.8374,646900.0],["2014-12-30",23.8529,23.9251,23.6774,23.7652,601100.0],["2014-12-31",23.76,23.8426,23.6155,23.6671,580000.0],["2015-01-02",23.5794,23.7342,23.44,23.5948,687200.0],["2015-01-05",23.4658,23.5174,23.1717,23.3058,878400.0],["2015-01-06",23.2388,23.5587,23.1097,23.3523,2178500.0],["2015-01-07",23.4555,23.8684,23.3523,23.7445,2176700.0],["2015-01-08",23.791,24.1574,23.7548,23.9045,1019100.0],["2015-01-09",23.7961,23.889,23.4916,23.6258,658400.0],["2015-01-12",23.6,23.7084,23.3575,23.6465,814800.0],["2015-01-13",23.7548,24.1161,23.631,23.8684,885600.0],["2015-01-14",23.7755,24.0748,23.6516,23.8168,887500.0],["2015-01-15",23.9664,23.9974,23.5948,23.7961,810000.0],["2015-01-16",23.6568,24.7147,23.6568,24.5289,2464900.0],["2015-01-20",24.6063,24.6992,24.4309,24.4722,1279500.0],["2015-01-21",24.4773,24.5393,23.9871,24.08,1215300.0],["2015-01-22",24.0387,24.6063,24.0387,24.4051,829000.0],["2015-01-23",24.3535,24.5599,24.2916,24.3328,718500.0],["2015-01-26",24.1625,24.2348,23.8632,23.9613,977000.0],["2015-01-27",23.8322,24.1367,23.7652,24.018,884200.0],["2015-01-28",24.0593,24.2812,23.8219,23.8684,599500.0],["2015-01-29",23.9096,24.049,23.5329,23.8684,730800.0],["2015-01-30",23.5742,24.1058,23.502,23.7135,883400.0],["2015-02-02",23.9561,24.1367,23.791,23.9922,1017800.0],["2015-02-03",24.1058,24.2193,23.8735,24.0954,922100.0],["2015-02-04",23.9561,24.2606,23.9251,24.1574,898600.0],["2015-02-05",24.4154,24.9108,24.3896,24.4722,1134700.0],["2015-02-06",24.2709,24.2967,23.1871,23.3781,2502900.0],["2015-02-09",22.8672,23.0736,22.5111,22.702,6980100.0],["2015-02-10",22.7743,23.0065,22.7124,22.8723,2535900.0],["2015-02-11",22.8053,23.0685,22.7485,22.9033,1745400.0],["2015-02-12",23.2336,23.2491,22.6866,23.0168,1784600.0],["2015-02-13",23.0633,23.2078,22.9704,23.0891,796300.0],["2015-02-17",23.2026,23.3213,23.0943,23.1871,915700.0],["2015-02-18",23.053,23.1252,22.8156,23.1046,1081800.0],["2015-02-19",22.7795,22.9807,22.7795,22.8465,969100.0],["2015-02-20",22.8362,23.0891,22.7433,23.0117,890100.0],["2015-02-23",22.9394,23.1201,22.8569,22.924,969300.0],["2015-02-24",22.893,23.053,22.7278,22.8104,973500.0],["2015-02-25",22.9033,22.9549,22.6917,22.8104,834200.0],["2015-02-26",22.7433,22.924,22.6453,22.6866,878000.0],["2015-02-27",22.7433,23.0323,22.604,22.6091,2609200.0],["2015-03-02",22.6246,22.6917,22.4956,22.5266,1092500.0],["2015-03-03",22.6091,22.6866,22.4646,22.5369,914300.0],["2015-03-04",22.4337,23.0375,22.3924,22.9188,1437000.0],["2015-03-05",22.8981,23.0168,22.7175,22.7485,909000.0],["2015-03-06",22.5472,22.6504,22.1498,22.2066,1072600.0],["2015-03-09",22.2582,22.3305,21.9744,22.0105,1096400.0],["2015-03-10",21.897,21.9021,21.6647,21.6802,1279500.0],["2015-03-11",21.6647,21.7422,21.4635,21.577,1164300.0],["2015-03-12",21.8748,21.8852,21.6972,21.833,920300.0],["2015-03-13",21.7599,21.7755,21.4777,21.6867,1195700.0],["2015-03-16",21.7337,22.0524,21.7285,21.8382,1144900.0],["2015-03-17",21.7964,22.0159,21.6293,22.0054,1246700.0],["2015-03-18",22.0263,22.3868,21.7651,22.251,1089800.0],["2015-03-19",22.0263,22.1047,21.9479,21.9688,790800.0],["2015-03-20",22.1517,22.1621,21.995,22.0315,1218100.0],["2015-03-23",22.0733,22.3293,21.9793,22.2301,1000700.0],["2015-03-24",22.3136,22.6428,22.2823,22.6167,1121000.0],["2015-03-25",22.6794,22.7159,22.345,22.3816,965600.0],["2015-03-26",22.439,22.5644,22.1621,22.3345,844300.0],["2015-03-27",22.3136,22.4443,22.1674,22.3241,744400.0],["2015-03-30",22.2196,22.4599,22.2039,22.2562,789900.0],["2015-03-31",22.1047,22.2353,21.9636,22.1308,1070800.0],["2015-04-01",22.1099,22.2039,21.9532,22.1099,748800.0],["2015-04-02",22.136,22.5279,22.136,22.4129,697700.0],["2015-04-06",22.4129,22.7577,22.4129,22.4756,774500.0],["2015-04-07",22.5226,22.7525,22.5226,22.5592,547400.0],["2015-04-08",22.6794,22.8988,22.6585,22.7316,696300.0],["2015-04-09",22.7159,22.9249,22.601,22.6741,793400.0],["2015-04-10",22.6428,22.8413,22.6271,22.8152,420900.0],["2015-04-13",22.8883,22.9719,22.7943,22.9458,653800.0],["2015-04-14",23.1234,23.2697,23.1182,23.2175,921100.0],["2015-04-15",23.1861,23.4526,23.1652,23.2332,946500.0],["2015-04-16",23.275,23.3847,23.0137,23.1443,754200.0],["2015-04-17",23.1443,23.1705,22.8152,23.0503,930300.0],["2015-04-20",23.0973,23.3168,23.0033,23.0608,694800.0],["2015-04-21",23.0869,23.2227,23.0137,23.0973,656200.0],["2015-04-22",23.1809,23.2593,23.0555,23.2541,539600.0],["2015-04-23",23.2436,23.5414,23.2175,23.4839,753800.0],["2015-04-24",23.5101,23.5832,23.369,23.4683,481600.0],["2015-04-27",23.5623,23.6041,23.3585,23.5518,810900.0],["2015-04-28",23.5884,23.6302,23.4317,23.6145,566100.0],["2015-04-29",23.5884,23.6616,23.4526,23.5466,708000.0],["2015-04-30",23.6354,23.6459,22.9981,23.0451,1367200.0],["2015-05-01",22.951,23.2279,22.8727,23.16,721500.0],["2015-05-04",23.4212,23.4526,23.2018,23.2436,938900.0],["2015-05-05",23.3168,23.3272,23.0033,23.0764,746200.0],["2015-05-06",23.2123,23.3429,23.0451,23.1339,1008200.0],["2015-05-07",22.9981,23.0764,22.8727,22.9928,983300.0],["2015-05-08",23.1287,23.2332,23.0085,23.1339,1135100.0],["2015-05-11",23.1548,23.3376,23.0137,23.1078,1239600.0],["2015-05-12",23.1391,23.2384,22.9406,23.0451,1462900.0],["2015-05-13",23.1078,23.1861,22.9458,23.0869,564300.0],["2015-05-14",23.207,23.2488,23.0764,23.1809,678300.0],["2015-05-15",23.1287,23.2959,23.0294,23.2488,520300.0],["2015-05-18",23.1391,23.2018,23.1182,23.1234,320200.0],["2015-05-19",22.9824,23.0085,22.6637,22.7943,1510600.0],["2015-05-20",22.8256,23.0085,22.8204,22.8936,853500.0],["2015-05-21",22.8988,23.3742,22.8622,22.9301,885900.0],["2015-05-22",22.8361,22.8465,22.7264,22.8204,741500.0],["2015-05-26",22.7734,22.8413,22.6271,22.7368,781500.0],["2015-05-27",22.7525,22.9145,22.6376,22.8413,791900.0],["2015-05-28",22.7421,23.0033,22.6428,22.9719,639400.0],["2015-05-29",22.81,22.8988,22.6062,22.8779,912200.0],["2015-06-01",22.8518,22.8988,22.6532,22.7682,607100.0],["2015-06-02",22.8309,23.0816,22.7786,23.019,702000.0],["2015-06-03",22.951,23.2697,22.8936,23.2123,819700.0],["2015-06-04",23.0555,23.1757,22.9928,23.0608,929300.0],["2015-06-05",22.9719,23.1182,22.8465,23.0242,930600.0],["2015-06-08",23.0503,23.0608,22.8204,22.9249,688900.0],["2015-06-09",23.0033,23.0712,22.7786,23.0033,608600.0],["2015-06-10",23.2854,23.2906,23.1234,23.2175,828400.0],["2015-06-11",23.1329,23.1963,22.9954,23.0483,763900.0],["2015-06-12",22.9108,22.9584,22.7839,22.9002,1775300.0],["2015-06-15",22.7469,22.9531,22.7205,22.9161,1053600.0],["2015-06-16",22.8103,22.8949,22.7363,22.8685,762100.0],["2015-06-17",22.8526,22.9848,22.6887,22.9002,766600.0],["2015-06-18",23.0377,23.0589,22.8474,22.9267,876100.0],["2015-06-19",22.7363,22.9743,22.6411,22.694,1012900.0],["2015-06-22",22.8579,23.08,22.7522,22.9478,929400.0],["2015-06-23",22.9267,23.1752,22.9161,23.0218,877300.0],["2015-06-24",22.9954,23.0959,22.8103,23.0271,779500.0],["2015-06-25",23.1805,23.4448,23.1593,23.3708,1157500.0],["2015-06-26",23.2704,23.4343,23.191,23.2756,848700.0],["2015-06-29",22.9584,23.1064,22.5936,22.6041,1484400.0],["2015-06-30",22.5883,22.6464,22.4191,22.4719,1603400.0],["2015-07-01",22.5565,22.7152,22.5354,22.7099,546500.0],["2015-07-02",22.3292,22.7046,22.3186,22.6253,762500.0],["2015-07-06",22.3503,22.5142,22.2287,22.4878,800700.0],["2015-07-07",22.3662,22.4032,22.0542,22.2604,1016200.0],["2015-07-08",22.0912,22.1917,21.922,21.9643,1181900.0],["2015-07-09",22.1547,22.1917,21.811,21.8586,962200.0],["2015-07-10",21.9961,22.2869,21.848,22.2446,944900.0],["2015-07-13",22.2869,22.4296,22.1917,22.4138,726000.0],["2015-07-14",22.3926,22.5142,22.197,22.4984,848600.0],["2015-07-15",22.3768,22.3821,22.1388,22.3821,845800.0],["2015-07-16",22.4296,22.546,22.3821,22.4772,880500.0],["2015-07-17",22.4931,22.5513,22.3186,22.5248,639900.0],["2015-07-20",22.5618,22.5671,22.0807,22.1705,1947100.0],["2015-07-21",22.2076,22.2181,21.7476,21.8533,1912400.0],["2015-07-22",21.7,21.7846,21.3827,21.425,2259800.0],["2015-07-23",21.3668,21.5413,21.0073,21.1659,2444500.0],["2015-07-24",21.1924,21.6365,21.1501,21.6206,1336800.0],["2015-07-27",21.5889,21.663,21.3721,21.462,871500.0],["2015-07-28",21.5678,21.6312,21.3404,21.5784,1032000.0],["2015-07-29",21.5625,21.8692,21.5519,21.6841,870500.0],["2015-07-30",21.6207,21.848,21.5149,21.7105,711400.0],["2015-07-31",21.8269,21.8956,21.6788,21.7528,841500.0],["2015-08-03",21.7581,21.8692,21.663,21.7211,548700.0],["2015-08-04",21.737,21.737,21.4673,21.5995,789000.0],["2015-08-05",21.6894,21.8057,21.6682,21.7158,842100.0],["2015-08-06",21.8903,21.9643,21.6312,21.8744,1276900.0],["2015-08-07",21.8004,21.9908,21.6788,21.8004,770300.0],["2015-08-10",21.8163,21.9749,21.7581,21.9643,620500.0],["2015-08-11",21.7581,21.8216,21.462,21.6154,883200.0],["2015-08-12",21.6524,21.811,21.499,21.7634,628200.0],["2015-08-13",21.7476,21.774,21.5413,21.6577,609600.0],["2015-08-14",21.6577,21.8004,21.5836,21.7105,683600.0],["2015-08-17",21.6259,21.8639,21.5361,21.811,849400.0],["2015-08-18",21.8057,21.9379,21.7423,21.9062,834300.0],["2015-08-19",21.8692,22.0912,21.7687,21.9485,658000.0],["2015-08-20",21.8163,21.9009,21.7211,21.774,681200.0],["2015-08-21",21.6259,22.0437,21.6101,21.9326,1589200.0],["2015-08-24",21.1395,21.2875,16.6504,20.8381,1795600.0],["2015-08-25",21.2664,21.314,20.6583,20.7165,1789200.0],["2015-08-26",21.0549,21.113,20.4468,20.8804,1255600.0],["2015-08-27",21.1289,21.5361,20.9809,21.4356,1128300.0],["2015-08-28",21.2611,21.3774,21.1131,21.3457,866100.0],["2015-08-31",21.2558,21.4303,21.0337,21.3827,798900.0],["2015-09-01",21.1712,21.2399,20.6583,20.7905,1167600.0],["2015-09-02",21.0337,21.2188,20.9016,21.0708,1267700.0],["2015-09-03",21.0972,21.6101,21.0972,21.5784,1175400.0],["2015-09-04",21.3246,21.5149,21.2928,21.351,981400.0],["2015-09-08",21.6788,21.8745,21.6735,21.8586,1046400.0],["2015-09-09",21.9115,22.0489,21.6471,21.7,801500.0],["2015-09-10",21.663,21.8216,21.4779,21.6312,1767200.0],["2015-09-11",21.551,21.551,21.3315,21.4921,1165400.0],["2015-09-14",21.5991,21.6419,21.4065,21.4118,858200.0],["2015-09-15",21.4279,21.6633,21.2459,21.5831,1113400.0],["2015-09-16",21.6312,21.9844,21.6152,21.872,992100.0],["2015-09-17",21.8881,22.0701,21.6205,21.8667,1081400.0],["2015-09-18",21.9577,21.9898,21.6205,21.8827,1623000.0],["2015-09-21",22.0005,22.2306,21.8827,22.1771,1262800.0],["2015-09-22",21.9095,22.0058,21.6259,21.6901,857900.0],["2015-09-23",21.7115,21.8399,21.5509,21.6259,540000.0],["2015-09-24",21.4332,21.7222,21.4225,21.6473,736500.0],["2015-09-25",21.7543,21.9898,21.6633,21.8078,673500.0],["2015-09-28",21.6687,21.8774,21.5724,21.5777,869200.0],["2015-09-29",21.5403,21.7062,21.3958,21.6847,813100.0],["2015-09-30",21.8613,21.9256,21.7222,21.9202,964400.0],["2015-10-01",22.1289,22.1396,21.8988,22.0487,975500.0],["2015-10-02",22.0165,22.4233,21.8721,22.4233,1053500.0],["2015-10-05",22.5517,22.9852,22.541,22.8996,1094000.0],["2015-10-06",22.7979,22.9477,22.632,22.6748,768900.0],["2015-10-07",22.8139,22.8246,22.4928,22.6534,973800.0],["2015-10-08",22.6373,22.9638,22.5517,22.9317,739500.0],["2015-10-09",22.9798,23.0601,22.8407,22.9745,809300.0],["2015-10-12",22.9959,23.1618,22.9638,23.0173,507200.0],["2015-10-13",22.8407,23.0922,22.7497,22.9959,598600.0],["2015-10-14",22.9852,23.2742,22.9745,23.1939,843700.0],["2015-10-15",23.2688,23.5043,23.2207,23.4615,731200.0],["2015-10-16",23.4508,23.6595,23.3973,23.6113,757900.0],["2015-10-19",23.531,23.7023,23.4347,23.4775,584200.0],["2015-10-20",23.5418,23.7772,23.5257,23.7237,861400.0],["2015-10-21",23.7719,23.9164,23.6327,23.7023,804200.0],["2015-10-22",23.8521,24.2,23.7986,24.109,1021700.0],["2015-10-23",24.0983,24.1037,23.804,23.8843,996400.0],["2015-10-26",23.9378,23.9966,23.7558,23.7665,681100.0],["2015-10-27",23.6327,23.6702,23.2153,23.2795,1033300.0],["2015-10-28",23.3919,23.5203,23.1832,23.3919,1025500.0],["2015-10-29",23.3223,23.4026,23.1832,23.3545,661500.0],["2015-10-30",23.3812,23.5257,23.044,23.1243,881700.0],["2015-11-02",23.1404,23.2314,22.9798,23.1618,887400.0],["2015-11-03",23.1029,23.2207,22.846,23.119,1014100.0],["2015-11-04",23.135,23.1778,22.7979,22.8782,905300.0],["2015-11-05",23.21,23.5096,22.9477,22.9638,1129400.0],["2015-11-06",22.9424,23.2046,22.6427,22.8567,1146500.0],["2015-11-09",22.8782,23.0548,22.7711,22.9959,1154700.0],["2015-11-10",22.9584,23.0976,22.8674,23.0173,709500.0],["2015-11-11",23.0601,23.226,22.9745,23.1029,841100.0],["2015-11-12",22.8996,22.9584,22.8086,22.8353,650300.0],["2015-11-13",22.7337,22.8246,22.541,22.5571,659400.0],["2015-11-16",22.5678,23.0548,22.5464,23.0387,707100.0],["2015-11-17",23.0762,23.2207,22.9852,23.0815,803400.0],["2015-11-18",23.1243,23.2849,23.0762,23.2367,828400.0],["2015-11-19",23.3491,23.5632,23.3437,23.5043,654100.0],["2015-11-20",23.5632,23.6434,23.4615,23.4722,647900.0],["2015-11-23",23.4347,23.4775,23.1725,23.2153,698600.0],["2015-11-24",22.7979,22.8567,22.6373,22.7176,988100.0],["2015-11-25",22.7925,22.9424,22.7123,22.9156,658500.0],["2015-11-27",22.8567,22.8889,22.8139,22.8889,454300.0],["2015-11-30",22.9049,23.0815,22.8942,23.0441,807800.0],["2015-12-01",23.0601,23.1992,23.028,23.1083,883100.0],["2015-12-02",23.0601,23.1297,22.9638,23.0494,792400.0],["2015-12-03",23.0869,23.1083,22.7176,22.8353,737300.0],["2015-12-04",22.7872,22.937,22.6427,22.7979,776600.0],["2015-12-07",22.6908,22.7872,22.4019,22.4286,898900.0],["2015-12-08",22.1664,22.2199,21.8988,21.963,983400.0],["2015-12-09",22.0326,22.3751,21.8613,21.9684,844300.0],["2015-12-10",21.9523,22.0968,21.7008,21.7864,1086300.0],["2015-12-11",21.6711,21.7631,21.2054,21.2758,1268000.0],["2015-12-14",21.3245,21.5953,21.3083,21.5195,1197900.0],["2015-12-15",21.644,21.6657,21.4437,21.5357,984000.0],["2015-12-16",21.5357,21.5899,21.4003,21.5574,2371900.0],["2015-12-17",21.1783,21.2595,20.5339,20.7614,1809400.0],["2015-12-18",20.6639,20.9292,20.626,20.7126,1849000.0],["2015-12-21",20.8967,20.9455,20.6693,20.7722,1250100.0],["2015-12-22",20.8588,20.978,20.5935,20.9238,1067500.0],["2015-12-23",21.07,21.3029,21.0104,21.1675,1024600.0],["2015-12-24",21.2162,21.3029,21.07,21.0971,325300.0],["2015-12-28",20.9996,21.0484,20.8859,20.9888,540300.0],["2015-12-29",21.0971,21.5411,21.0917,21.4653,1135000.0],["2015-12-30",21.3408,21.3624,21.135,21.1621,693800.0],["2015-12-31",21.0538,21.1729,20.8534,20.913,661200.0],["2016-01-04",20.626,20.8263,20.3877,20.8209,951000.0],["2016-01-05",20.7993,21.0159,20.7451,20.9725,704800.0],["2016-01-06",20.6422,21.0646,20.5502,21.0429,872800.0],["2016-01-07",20.783,21.0159,20.6368,20.6855,711400.0],["2016-01-08",20.7451,20.9509,20.6693,20.7559,759400.0],["2016-01-11",20.8805,20.9563,20.5664,20.7776,1445400.0],["2016-01-12",20.9292,21.1891,20.8697,21.1404,1248300.0],["2016-01-13",21.2595,21.2758,20.6964,20.7126,1180700.0],["2016-01-14",20.7289,20.8101,20.5447,20.7614,779600.0],["2016-01-15",20.2307,20.4744,20.1549,20.4256,1043500.0],["2016-01-19",20.3823,20.6368,20.0791,20.2632,1283100.0],["2016-01-20",19.9545,20.1603,19.4726,20.0087,1744700.0],["2016-01-21",20.0791,20.5123,19.9437,20.4689,849600.0],["2016-01-22",20.9509,21.2,20.7451,21.1891,876400.0],["2016-01-25",21.0375,21.1404,20.9021,20.9238,747700.0],["2016-01-26",21.0483,21.4978,21.0321,21.3678,873900.0],["2016-01-27",21.1837,21.4978,21.0375,21.1188,849000.0],["2016-01-28",21.5411,21.5574,21.1837,21.4816,718000.0],["2016-01-29",21.5844,21.9093,21.5519,21.8227,996000.0],["2016-02-01",21.7685,22.1422,21.5411,22.0718,893000.0],["2016-02-02",21.7036,21.7956,21.5357,21.7686,746500.0],["2016-02-03",22.0122,22.3534,21.9689,22.3046,1590100.0],["2016-02-04",22.5375,22.8624,22.5158,22.6837,983300.0],["2016-02-05",22.6241,22.6837,22.4075,22.662,971200.0],["2016-02-08",22.4996,22.7541,22.4129,22.662,1338200.0],["2016-02-09",22.5321,22.7812,22.3913,22.6783,1174000.0],["2016-02-10",22.6187,22.7108,22.348,22.3967,1071500.0],["2016-02-11",22.1097,22.3588,22.0285,22.2776,935200.0],["2016-02-12",22.2884,22.662,22.2342,22.5483,1004000.0],["2016-02-16",22.6999,22.8028,22.4996,22.6837,759800.0],["2016-02-17",22.8516,23.0357,22.6837,22.9436,833300.0],["2016-02-18",22.949,23.1277,22.8895,23.1115,650900.0],["2016-02-19",22.8191,23.2523,22.8191,23.2198,738200.0],["2016-02-22",23.2685,23.4201,23.0194,23.0573,860700.0],["2016-02-23",22.9761,23.1494,22.9274,23.0898,615300.0],["2016-02-24",22.8407,23.144,22.6945,23.1115,748600.0],["2016-02-25",23.2577,23.4039,23.1332,23.3064,511100.0],["2016-02-26",23.3714,23.4201,23.1169,23.236,869600.0],["2016-02-29",23.2415,23.5176,23.2144,23.3498,933800.0],["2016-03-01",23.5664,23.7667,23.5176,23.6368,829100.0],["2016-03-02",23.4906,23.5068,23.1656,23.3064,661000.0],["2016-03-03",23.3335,23.3877,22.949,23.0465,1208700.0],["2016-03-04",23.0519,23.431,22.8949,23.3822,1030600.0],["2016-03-07",23.2631,23.6638,23.1711,23.496,942400.0],["2016-03-08",23.3985,23.7613,23.3443,23.588,942800.0],["2016-03-09",23.7017,24.2974,23.6313,24.2757,1331000.0],["2016-03-10",24.2107,24.3407,23.6476,23.8479,1142800.0],["2016-03-11",24.1772,24.2265,23.8156,23.854,1035300.0],["2016-03-14",23.8266,23.9635,23.6732,23.9307,866500.0],["2016-03-15",23.7663,24.0019,23.7499,23.9964,566400.0],["2016-03-16",23.98,24.473,23.9252,24.3854,792800.0],["2016-03-17",24.6265,24.884,24.5498,24.7525,1217800.0],["2016-03-18",24.7305,24.7305,24.3142,24.3142,997100.0],["2016-03-21",24.2758,24.5169,24.2758,24.4402,673000.0],["2016-03-22",24.3909,24.5717,24.3361,24.4402,557600.0],["2016-03-23",24.1553,24.5224,24.1005,24.4676,761000.0],["2016-03-24",24.2977,24.5991,24.2923,24.5552,802000.0],["2016-03-28",24.61,24.6648,24.4785,24.6265,537800.0],["2016-03-29",24.6374,24.9606,24.5443,24.8894,626800.0],["2016-03-30",25.0538,25.3222,24.9661,25.125,580000.0],["2016-03-31",25.1962,25.2729,24.9223,24.9497,645200.0],["2016-04-01",24.7086,25.0264,24.621,25.0264,583000.0],["2016-04-04",24.9771,25.1962,24.9113,25.1195,619000.0],["2016-04-05",24.8401,24.9387,24.621,24.8182,649500.0],["2016-04-06",24.8018,24.9059,24.621,24.8511,641100.0],["2016-04-07",24.7141,24.9223,24.6538,24.862,524500.0],["2016-04-08",25.1195,25.3058,25.114,25.2072,712900.0],["2016-04-11",25.3277,25.3716,25.1414,25.1743,718400.0],["2016-04-12",25.2839,25.6345,25.2455,25.5523,849300.0],["2016-04-13",25.6236,25.6455,25.4099,25.514,780100.0],["2016-04-14",25.5414,25.5962,25.3989,25.5414,473400.0],["2016-04-15",25.5414,25.6729,25.4209,25.4921,681600.0],["2016-04-18",25.3003,25.5633,25.3003,25.5523,556500.0],["2016-04-19",25.7331,25.8482,25.6071,25.8482,695100.0],["2016-04-20",25.7605,25.9961,25.7003,25.8044,650400.0],["2016-04-21",25.7167,25.8043,25.2072,25.2894,674000.0],["2016-04-22",25.3935,25.5414,25.0483,25.2729,785600.0],["2016-04-25",25.1908,25.2839,25.0921,25.2127,564800.0],["2016-04-26",25.2948,25.3332,25.1195,25.136,626800.0],["2016-04-27",25.2181,25.3277,25.0538,25.2729,767500.0],["2016-04-28",25.262,25.7605,25.2455,25.6784,698900.0],["2016-04-29",25.6619,25.8756,25.4976,25.7003,683200.0],["2016-05-02",25.8811,26.0509,25.5469,25.629,964700.0],["2016-05-03",25.3935,25.5688,25.0976,25.1962,908700.0],["2016-05-04",25.01,25.2784,24.9442,25.1634,747000.0],["2016-05-05",25.3113,25.3168,25.0373,25.1414,711300.0],["2016-05-06",25.01,25.2291,24.9168,25.1579,602900.0],["2016-05-09",25.0538,25.1908,24.8839,24.9935,701600.0],["2016-05-10",25.114,25.3441,25.0757,25.3058,655400.0],["2016-05-11",25.2455,25.4318,25.2291,25.3935,647600.0],["2016-05-12",25.5688,25.64,25.3168,25.503,628600.0],["2016-05-13",25.3441,25.4702,25.2565,25.2948,541600.0],["2016-05-16",25.3935,25.5907,25.3442,25.4976,651500.0],["2016-05-17",25.388,25.629,25.3113,25.5743,2049800.0],["2016-05-18",25.3825,25.629,25.2291,25.2948,2185400.0],["2016-05-19",25.1634,25.1634,24.9278,25.0812,857100.0],["2016-05-20",25.1688,25.3168,25.0812,25.2072,783700.0],["2016-05-23",25.262,25.3935,25.1634,25.3168,566500.0],["2016-05-24",25.4154,25.5085,25.251,25.3606,900500.0],["2016-05-25",25.503,25.5304,25.3277,25.4811,950600.0],["2016-05-26",25.651,25.7386,25.525,25.6619,781700.0],["2016-05-27",25.5359,25.5633,25.3825,25.4209,768300.0],["2016-05-31",25.4811,25.503,25.1579,25.2236,1058100.0],["2016-06-01",25.2017,25.3661,25.1305,25.3496,826900.0],["2016-06-02",25.2017,25.3661,25.1962,25.3003,645400.0],["2016-06-03",25.6674,25.7715,25.5743,25.7222,644800.0],["2016-06-06",25.7989,25.9687,25.7112,25.8975,922000.0],["2016-06-07",25.9578,26.0016,25.8098,25.9194,830900.0],["2016-06-08",26.1879,26.2153,25.892,26.0016,796700.0],["2016-06-09",25.9194,26.0235,25.7879,25.9523,624700.0],["2016-06-10",25.9139,26.0564,25.5195,25.7057,979700.0],["2016-06-13",25.514,25.6969,25.2868,25.32,814600.0],["2016-06-14",25.2314,25.5694,25.1815,25.4974,839700.0],["2016-06-15",25.4586,25.6193,25.309,25.32,810500.0],["2016-06-16",24.9986,25.3422,24.8157,25.32,1075500.0],["2016-06-17",25.4198,25.5306,25.32,25.4475,924100.0],["2016-06-20",25.7523,25.8022,25.5195,25.647,873900.0],["2016-06-21",25.7412,25.9407,25.5749,25.852,693200.0],["2016-06-22",25.9185,25.9629,25.7523,25.7745,750800.0],["2016-06-23",26.0349,26.1679,25.9795,26.1402,829000.0],["2016-06-24",25.3533,25.8354,25.32,25.5362,913800.0],["2016-06-27",25.2923,25.5694,25.2092,25.5306,934500.0],["2016-06-28",25.6082,25.7578,25.514,25.6359,802800.0],["2016-06-29",25.8133,26.0405,25.7468,25.9961,773100.0],["2016-06-30",26.0294,26.2732,25.9573,26.2178,906200.0],["2016-07-01",26.2178,26.4062,26.1679,26.384,403800.0],["2016-07-05",26.1679,26.5392,26.1181,26.3065,838700.0],["2016-07-06",26.2621,26.4228,26.0072,26.3674,847900.0],["2016-07-07",26.5392,26.5669,26.1901,26.251,682200.0],["2016-07-08",26.2788,26.3785,26.0072,26.0183,965400.0],["2016-07-11",26.046,26.1845,25.913,26.1402,1471100.0],["2016-07-12",26.4228,26.7165,26.2344,26.6057,3053000.0],["2016-07-13",26.5226,26.8218,26.445,26.7553,1037700.0],["2016-07-14",27.0546,27.0546,26.8606,26.9271,900600.0],["2016-07-15",26.9604,26.977,26.6501,26.7664,659900.0],["2016-07-18",26.6722,26.772,26.5558,26.6944,631600.0],["2016-07-19",26.5558,26.5946,26.4173,26.5337,788800.0],["2016-07-20",26.4893,26.6113,26.4284,26.4838,772000.0],["2016-07-21",26.4893,26.6611,26.4672,26.5614,680900.0],["2016-07-22",26.6279,26.711,26.4893,26.5946,752300.0],["2016-07-25",26.5004,26.578,26.3175,26.4062,836200.0],["2016-07-26",26.4783,26.5614,26.3951,26.4395,592100.0],["2016-07-27",26.3951,26.3951,26.0682,26.2954,599700.0],["2016-07-28",26.3286,26.4062,26.2566,26.3453,508100.0],["2016-07-29",26.4672,26.7055,26.4118,26.5392,827100.0],["2016-08-01",26.4949,26.6445,26.4007,26.6113,380000.0],["2016-08-02",26.6611,26.7166,26.2289,26.3009,691400.0],["2016-08-03",26.3065,26.3286,26.1236,26.1901,709100.0],["2016-08-04",26.4173,26.6445,26.3065,26.5669,780400.0],["2016-08-05",26.4672,26.4672,26.312,26.4173,714000.0],["2016-08-08",26.4007,26.506,26.3674,26.4561,590400.0],["2016-08-09",26.4893,26.7055,26.4561,26.6611,519400.0],["2016-08-10",26.8662,26.8994,26.7387,26.772,656400.0],["2016-08-11",26.8883,27.0324,26.844,26.9881,562400.0],["2016-08-12",27.038,27.1045,26.9936,27.0213,593900.0],["2016-08-15",27.11,27.171,26.9881,26.9936,562900.0],["2016-08-16",27.0934,27.0934,26.8163,26.844,491600.0],["2016-08-17",26.8717,26.8828,26.5226,26.7997,631900.0],["2016-08-18",26.7941,26.8606,26.6722,26.7775,582700.0],["2016-08-19",26.5835,26.6223,26.3785,26.5614,521400.0],["2016-08-22",26.4783,26.639,26.4007,26.5891,618000.0],["2016-08-23",26.7941,26.7997,26.5725,26.6002,588900.0],["2016-08-24",26.6057,26.6334,26.3674,26.5725,486700.0],["2016-08-25",26.5669,26.6113,26.4949,26.5392,441300.0],["2016-08-26",26.6334,26.7775,26.1901,26.24,608800.0],["2016-08-29",26.2289,26.5558,26.2289,26.5004,622400.0],["2016-08-30",26.4228,26.517,26.2233,26.2566,516900.0],["2016-08-31",26.1845,26.2012,25.7855,25.8798,891300.0],["2016-09-01",25.8354,26.0682,25.8243,25.985,677100.0],["2016-09-02",26.1901,26.4062,26.1457,26.384,773100.0],["2016-09-06",26.6999,26.7941,26.4838,26.639,758300.0],["2016-09-07",26.6833,26.711,26.373,26.4561,614700.0],["2016-09-08",26.4727,26.5448,26.373,26.4505,985000.0],["2016-09-09",26.1956,26.2344,25.8853,25.8853,986800.0],["2016-09-12",25.7024,26.1458,25.6803,26.0349,1137200.0],["2016-09-13",25.6667,25.6667,25.3081,25.4818,1295500.0],["2016-09-14",25.3361,25.7732,25.3361,25.5434,865700.0],["2016-09-15",25.4874,25.8124,25.4874,25.7508,572000.0],["2016-09-16",25.6107,25.6331,25.2969,25.4426,668400.0],["2016-09-19",25.5939,25.6555,25.4201,25.4762,570200.0],["2016-09-20",25.4986,25.7116,25.3697,25.5883,654600.0],["2016-09-21",25.6947,25.9021,25.5434,25.8797,560200.0],["2016-09-22",26.1487,26.2888,26.087,26.1879,775100.0],["2016-09-23",25.9974,26.0254,25.7844,25.8068,774300.0],["2016-09-26",25.7508,25.8405,25.6331,25.7004,511100.0],["2016-09-27",25.6163,25.8349,25.5659,25.706,499100.0],["2016-09-28",25.7508,25.9357,25.6275,25.8853,710000.0],["2016-09-29",25.9694,26.1207,25.8965,25.9694,595900.0],["2016-09-30",26.0926,26.1711,25.8741,25.8797,568900.0],["2016-10-03",25.8573,25.8965,25.6387,25.8629,637300.0],["2016-10-04",25.7844,25.9189,25.4202,25.5659,753500.0],["2016-10-05",25.6051,25.6891,25.4145,25.4706,642500.0],["2016-10-06",25.3753,25.4818,25.3025,25.4314,492400.0],["2016-10-07",25.3585,25.4482,24.9382,25.0895,1095300.0],["2016-10-10",25.196,25.3865,25.1624,25.3305,392300.0],["2016-10-11",25.2688,25.4145,25.1848,25.2913,606000.0],["2016-10-12",25.2408,25.5995,25.1904,25.5042,758600.0],["2016-10-13",25.3697,25.706,25.2464,25.6275,640600.0],["2016-10-14",25.7732,25.8629,25.7004,25.7116,591800.0],["2016-10-17",25.6723,25.7956,25.6107,25.6835,664100.0],["2016-10-18",25.8292,25.9637,25.6835,25.8741,606900.0],["2016-10-19",25.9021,26.003,25.7956,25.8741,637600.0],["2016-10-20",25.762,25.8517,25.5883,25.6779,699500.0],["2016-10-21",25.4706,25.6051,25.4258,25.5883,632500.0],["2016-10-24",25.5715,25.6107,25.4594,25.5939,640700.0],["2016-10-25",25.6723,25.6723,25.4089,25.4145,666300.0],["2016-10-26",25.3809,25.5883,25.3081,25.3417,676700.0],["2016-10-27",25.4145,25.4202,25.2576,25.3193,791100.0],["2016-10-28",25.2688,25.4482,25.2296,25.3473,682500.0],["2016-10-31",25.2913,25.521,25.2688,25.465,711900.0],["2016-11-01",25.5154,25.5322,25.1456,25.2128,764400.0],["2016-11-02",25.1736,25.2857,25.0223,25.0671,1018300.0],["2016-11-03",25.0895,25.1624,24.9102,24.955,821500.0],["2016-11-04",24.8822,24.9438,24.6804,24.7645,847700.0],["2016-11-07",24.9438,25.0335,24.8317,25.0167,565100.0],["2016-11-08",25.0111,25.1568,24.9326,25.1007,769400.0],["2016-11-09",24.6804,24.8822,24.602,24.7925,1337800.0],["2016-11-10",24.602,24.6076,23.9295,23.9687,1691300.0],["2016-11-11",23.9575,24.0808,23.7389,23.7782,1424900.0],["2016-11-14",23.8062,23.823,23.4419,23.554,1540600.0],["2016-11-15",23.6717,24.1256,23.6717,24.1144,1073100.0],["2016-11-16",24.0864,24.176,23.8958,24.1648,895500.0],["2016-11-17",24.2209,24.4002,24.1536,24.2489,1999500.0],["2016-11-18",24.2265,24.3049,24.12,24.2601,721200.0],["2016-11-21",24.4843,24.4955,24.176,24.2153,1125400.0],["2016-11-22",24.2881,24.2993,24.0135,24.0415,1106300.0],["2016-11-23",23.8902,24.1256,23.8622,24.0191,727800.0],["2016-11-25",24.0303,24.1816,24.0303,24.1704,479700.0],["2016-11-28",24.2825,24.3105,24.176,24.2657,746700.0],["2016-11-29",24.2545,24.4226,24.1985,24.4002,715700.0],["2016-11-30",24.4618,24.5179,24.1424,24.1424,776100.0],["2016-12-01",24.2713,24.2713,23.9687,24.0023,918000.0],["2016-12-02",24.12,24.2993,24.0303,24.2097,964100.0],["2016-12-05",24.2993,24.4394,24.2209,24.3442,873200.0],["2016-12-06",24.2937,24.3554,24.176,24.3442,1102000.0],["2016-12-07",24.2993,24.7084,24.2545,24.6748,846700.0],["2016-12-08",24.6916,24.8093,24.5739,24.7645,800900.0],["2016-12-09",24.7589,24.8766,24.686,24.8261,734600.0],["2016-12-12",24.9438,25.1399,24.9382,25.1119,992800.0],["2016-12-13",25.18,25.248,25.0552,25.0666,959700.0],["2016-12-14",25.1233,25.1346,24.4089,24.4372,1273500.0],["2016-12-15",24.2898,24.5393,24.2671,24.3805,886600.0],["2016-12-16",24.4202,24.5676,24.1934,24.3352,1198600.0],["2016-12-19",24.3522,24.4599,24.2444,24.2785,804800.0],["2016-12-20",24.2274,24.4202,24.2274,24.3465,818500.0],["2016-12-21",24.3408,24.4542,24.2785,24.3068,601600.0],["2016-12-22",24.1934,24.4315,24.1197,24.4259,760900.0],["2016-12-23",24.3408,24.4656,24.3125,24.3975,575200.0],["2016-12-27",24.4145,24.5223,24.2218,24.3125,457500.0],["2016-12-28",24.3578,24.3862,24.2558,24.2671,665700.0],["2016-12-29",24.3181,24.5279,24.3125,24.4882,537600.0],["2016-12-30",24.5846,24.63,24.4145,24.5166,657700.0],["2017-01-03",24.5109,24.7434,24.4996,24.647,1015800.0],["2017-01-04",24.8454,25.0042,24.7434,24.9929,781000.0],["2017-01-05",25.0893,25.3331,24.9929,25.231,1073200.0],["2017-01-06",25.248,25.2934,25.0496,25.0949,928100.0],["2017-01-09",24.8795,24.9418,24.7491,24.8284,1133600.0],["2017-01-10",24.8965,24.9815,24.8058,24.8511,688500.0],["2017-01-11",24.8341,24.9758,24.4712,24.9418,958900.0],["2017-01-12",25.0949,25.2197,24.9191,25.1063,945300.0],["2017-01-13",25.1063,25.248,25.0496,25.1346,650100.0],["2017-01-17",25.299,25.4124,25.2197,25.4124,1085400.0],["2017-01-18",25.3274,25.3897,24.8228,24.8228,1100900.0],["2017-01-19",24.8228,24.8795,24.6867,24.8738,796700.0],["2017-01-20",24.8681,25.1006,24.8454,25.0666,697300.0],["2017-01-23",25.0269,25.1119,24.9475,25.0836,791700.0],["2017-01-24",25.0779,25.3671,25.0212,25.316,734200.0],["2017-01-25",25.4408,25.4635,25.2764,25.316,751700.0],["2017-01-26",25.2083,25.3898,25.1743,25.3671,789700.0],["2017-01-27",25.3501,25.4521,25.2593,25.4011,709200.0],["2017-01-30",25.3727,25.4408,25.2197,25.4294,1036900.0],["2017-01-31",25.5428,25.6222,25.4011,25.5825,1154000.0],["2017-02-01",25.4521,25.5202,25.1289,25.3671,1350900.0],["2017-02-02",25.2934,25.2934,24.9872,25.0326,1450800.0],["2017-02-03",25.0893,25.1403,24.9135,24.9815,1025000.0],["2017-02-06",24.9305,24.9588,24.7944,24.8795,790100.0],["2017-02-07",24.7491,24.9078,24.7037,24.8568,828400.0],["2017-02-08",24.9645,25.0949,24.8114,25.0666,956300.0],["2017-02-09",25.2026,25.265,25.0949,25.1233,870400.0],["2017-02-10",25.1913,25.3161,25.1516,25.2423,608200.0],["2017-02-13",25.248,25.316,25.1289,25.214,949200.0],["2017-02-14",25.2253,25.231,25.0269,25.1743,898000.0],["2017-02-15",25.1006,25.4408,25.1006,25.4238,1329800.0],["2017-02-16",25.4691,25.4748,25.2707,25.4011,871000.0],["2017-02-17",25.3614,25.4521,25.2707,25.4408,762700.0],["2017-02-21",25.316,25.4578,25.2764,25.3557,952700.0],["2017-02-22",25.2877,25.4691,25.2707,25.4465,927200.0],["2017-02-23",25.5315,25.5825,25.4124,25.4294,835900.0],["2017-02-24",25.4464,25.4635,25.1346,25.1743,987300.0],["2017-02-27",25.2197,25.2197,24.9588,25.197,1456900.0],["2017-02-28",25.0722,25.1686,24.7264,24.7434,1331500.0],["2017-03-01",24.8171,24.8171,24.4429,24.596,1268400.0],["2017-03-02",24.5563,24.63,24.4656,24.5336,847700.0],["2017-03-03",24.5449,24.596,24.4656,24.579,923100.0],["2017-03-06",24.5166,24.6583,24.4826,24.6186,889400.0],["2017-03-07",24.6413,24.6413,24.5109,24.5223,840300.0],["2017-03-08",24.4939,24.5109,24.2841,24.3068,874200.0],["2017-03-09",24.2955,24.5166,24.2898,24.5109,1112400.0],["2017-03-10",24.6527,24.715,24.5506,24.681,1287100.0],["2017-03-13",24.6942,24.6942,24.5565,24.6598,1117000.0],["2017-03-14",24.5278,24.5278,24.3613,24.3842,762400.0],["2017-03-15",24.4589,24.8664,24.4244,24.8377,1432300.0],["2017-03-16",24.8664,24.941,24.7401,24.7574,910800.0],["2017-03-17",24.8205,25.1764,24.8205,25.119,1319000.0],["2017-03-20",25.0673,25.2223,24.654,24.7459,1470500.0],["2017-03-21",24.9755,25.0444,24.8779,24.9296,1084600.0],["2017-03-22",24.8836,25.3256,24.8607,25.2969,1441900.0],["2017-03-23",25.2453,25.406,25.1879,25.3027,1050200.0],["2017-03-24",25.2453,25.4117,25.2108,25.2682,809700.0],["2017-03-27",25.2912,25.3543,25.2051,25.3084,914200.0],["2017-03-28",25.2453,25.3716,25.1994,25.2625,787400.0],["2017-03-29",25.2281,25.3716,25.1419,25.3601,744200.0],["2017-03-30",25.406,25.4519,25.2625,25.2912,904200.0],["2017-03-31",25.3888,25.4634,25.2912,25.4117,794300.0],["2017-04-03",25.3199,25.4404,25.1477,25.3888,1137300.0],["2017-04-04",25.2338,25.5782,25.1879,25.5495,1073700.0],["2017-04-05",25.5667,25.6471,25.4577,25.5036,1034200.0],["2017-04-06",25.6126,25.6471,25.5036,25.5725,1250700.0],["2017-04-07",25.716,25.8997,25.5782,25.8652,1315400.0],["2017-04-10",25.9111,26.0833,25.7963,26.0087,786000.0],["2017-04-11",25.98,26.135,25.8308,26.112,1056300.0],["2017-04-12",26.1867,26.3589,26.1006,26.3302,797300.0],["2017-04-13",26.3359,26.399,26.1981,26.2211,713200.0],["2017-04-17",26.3531,26.577,26.2728,26.4277,881400.0],["2017-04-18",26.3302,26.3703,26.0145,26.135,1326900.0],["2017-04-19",26.0374,26.1465,25.8882,25.9456,671100.0],["2017-04-20",25.9111,26.158,25.8308,26.0891,739400.0],["2017-04-21",25.9341,26.0833,25.9283,26.0776,611200.0],["2017-04-24",26.1752,26.2498,26.0719,26.0948,745000.0],["2017-04-25",25.98,26.1235,25.9054,26.0948,1000300.0],["2017-04-26",25.8939,26.5827,25.8308,26.5483,4841400.0],["2017-04-27",26.3187,26.4105,25.9513,26.1752,3787600.0],["2017-04-28",25.9858,26.1752,25.8709,26.158,3084600.0],["2017-05-01",26.1465,26.1465,25.7274,25.7734,881500.0],["2017-05-02",25.7332,26.0546,25.693,25.9915,775700.0],["2017-05-03",25.9628,26.003,25.7504,25.8595,1434300.0],["2017-05-04",25.8078,25.8365,25.561,25.7217,1825200.0],["2017-05-05",25.716,26.135,25.693,26.1178,796000.0],["2017-05-08",26.0374,26.1522,25.9571,26.112,842500.0],["2017-05-09",26.0948,26.112,25.7734,25.8767,1123700.0],["2017-05-10",25.9685,26.0546,25.871,25.9284,644600.0],["2017-05-11",25.7561,25.8537,25.6241,25.716,862600.0],["2017-05-12",25.716,25.8365,25.6126,25.6758,711900.0],["2017-05-15",25.8537,25.8595,25.6586,25.7102,840400.0],["2017-05-16",25.7217,25.8882,25.6241,25.6471,629700.0],["2017-05-17",25.5208,25.5495,25.3142,25.4175,1074100.0],["2017-05-18",25.4691,25.5667,25.2912,25.406,1007100.0],["2017-05-19",25.4806,25.6758,25.4404,25.6586,716000.0],["2017-05-22",25.7274,25.9628,25.6758,25.8997,572200.0],["2017-05-23",25.9111,26.0259,25.6471,25.6758,826300.0],["2017-05-24",25.6815,25.9398,25.6586,25.9169,663100.0],["2017-05-25",25.9571,26.003,25.8078,25.9226,552400.0],["2017-05-26",25.9456,25.9456,25.8423,25.9226,614300.0],["2017-05-30",25.7734,25.9972,25.7734,25.9456,659300.0],["2017-05-31",25.9628,26.1006,25.9111,26.0259,667800.0],["2017-06-01",25.9743,26.1293,25.9341,25.9341,573800.0],["2017-06-02",25.9858,26.0489,25.9169,25.9858,683500.0],["2017-06-05",25.9513,26.0317,25.7848,25.9915,713600.0],["2017-06-06",25.9685,26.1235,25.9226,26.0661,747900.0],["2017-06-07",26.1006,26.1006,25.6413,25.6643,790600.0],["2017-06-08",25.7217,25.7963,25.5725,25.7906,775800.0],["2017-06-09",25.8767,26.0259,25.7389,25.8423,914100.0],["2017-06-12",25.8423,26.1465,25.8308,26.1006,1178400.0],["2017-06-13",26.2103,26.2568,26.0651,26.0942,884800.0],["2017-06-14",26.251,26.2917,25.9896,26.0593,1088800.0],["2017-06-15",25.9838,26.0245,25.7282,25.9664,1056600.0],["2017-06-16",25.9548,26.2743,25.8909,26.1348,1187800.0],["2017-06-19",26.2162,26.4137,26.129,26.2394,979900.0],["2017-06-20",26.129,26.1523,25.978,26.0187,1383400.0],["2017-06-21",25.978,26.1813,25.7282,25.734,1516800.0],["2017-06-22",25.9141,26.0884,25.8328,25.8618,1121800.0],["2017-06-23",25.763,26.007,25.7282,25.9141,628100.0],["2017-06-26",25.9896,26.1465,25.9025,25.9896,793200.0],["2017-06-27",26.0187,26.1348,25.9257,26.0128,868500.0],["2017-06-28",26.1639,26.402,26.0709,26.3091,583600.0],["2017-06-29",26.2801,26.3556,25.9548,26.1987,871100.0],["2017-06-30",26.1813,26.2917,26.0012,26.1639,771800.0],["2017-07-03",26.2045,26.3033,26.1465,26.2045,287200.0],["2017-07-05",26.2626,26.2917,25.9373,26.2336,928000.0],["2017-07-06",26.1116,26.3323,26.0826,26.1348,868300.0],["2017-07-07",26.2104,26.2278,26.0187,26.1929,546400.0],["2017-07-10",26.1639,26.2568,26.1,26.129,415800.0],["2017-07-11",26.0826,26.1058,25.8676,26.0187,572700.0],["2017-07-12",26.0187,26.5821,25.9838,26.4195,998800.0],["2017-07-13",26.4776,26.4776,26.251,26.3614,582700.0],["2017-07-14",26.4543,26.7506,26.4253,26.6983,754700.0],["2017-07-17",26.6925,26.8261,26.6112,26.6693,1103800.0],["2017-07-18",26.8261,26.8435,26.6402,26.7448,527500.0],["2017-07-19",26.8784,26.9946,26.8493,26.8842,443700.0],["2017-07-20",26.9539,27.2269,26.9481,27.0991,604300.0],["2017-07-21",27.0875,27.1282,26.861,27.1107,595900.0],["2017-07-24",27.1224,27.134,26.919,27.0585,548600.0],["2017-07-25",27.0062,27.0817,26.9132,27.0236,451400.0],["2017-07-26",27.0469,27.3257,26.9539,27.1921,722400.0],["2017-07-27",27.1572,27.3721,27.1398,27.3489,731300.0],["2017-07-28",27.4767,27.4767,27.1921,27.2734,713000.0],["2017-07-31",27.2502,27.378,27.1805,27.2618,689000.0],["2017-08-01",27.2502,27.4825,27.0178,27.3315,647700.0],["2017-08-02",27.2676,27.5755,27.2327,27.4244,688500.0],["2017-08-03",27.3896,27.4535,27.1107,27.1572,1068400.0],["2017-08-04",27.0875,27.1863,27.0004,27.134,656300.0],["2017-08-07",27.163,27.3024,27.134,27.3024,384700.0],["2017-08-08",27.0468,27.3257,27.041,27.2153,760300.0],["2017-08-09",27.0875,27.1688,26.983,27.0178,824200.0],["2017-08-10",27.0004,27.0352,26.7448,26.8029,862900.0],["2017-08-11",26.8029,26.9888,26.7099,26.861,614300.0],["2017-08-14",26.9249,27.0585,26.8435,27.0294,614400.0],["2017-08-15",26.9597,27.1224,26.9016,27.0585,976000.0],["2017-08-16",27.0991,27.3954,27.0991,27.3199,761400.0],["2017-08-17",27.285,27.3489,27.0991,27.0991,740100.0],["2017-08-18",27.2734,27.2792,27.0759,27.1688,723700.0],["2017-08-21",27.1572,27.2618,27.0062,27.2327,732700.0],["2017-08-22",27.2792,27.3547,27.2095,27.2269,561300.0],["2017-08-23",27.1224,27.4244,27.0759,27.3663,693000.0],["2017-08-24",27.4593,27.5464,27.3954,27.4303,547900.0],["2017-08-25",27.5232,27.6277,27.436,27.6103,787100.0],["2017-08-28",27.68,27.7033,27.5522,27.6336,627900.0],["2017-08-29",27.558,27.6452,27.4593,27.5987,642100.0],["2017-08-30",27.4941,27.6394,27.4186,27.5058,788800.0],["2017-08-31",27.5755,27.7614,27.4361,27.6278,699600.0],["2017-09-01",27.802,27.8775,27.7207,27.7381,627900.0],["2017-09-05",27.7323,27.7439,27.4477,27.5871,756000.0],["2017-09-06",27.5464,28.0286,27.5464,27.8427,771000.0],["2017-09-07",27.9589,28.0344,27.8369,27.8659,801100.0],["2017-09-08",27.8834,27.9647,27.7672,27.8311,703200.0],["2017-09-11",27.8892,27.9356,27.7323,27.9008,644500.0],["2017-09-12",27.9066,28.0402,27.8427,27.8659,551600.0],["2017-09-13",27.8892,27.9124,27.7614,27.7788,708100.0],["2017-09-14",27.737,27.8723,27.5665,27.8605,711300.0],["2017-09-15",27.9193,28.0487,27.8723,28.0429,659000.0],["2017-09-18",28.0488,28.0958,27.7488,27.9135,618800.0],["2017-09-19",27.9546,28.2311,27.8782,28.2134,743400.0],["2017-09-20",28.2428,28.3252,27.9252,28.084,872000.0],["2017-09-21",28.0311,28.1723,27.9429,28.084,531000.0],["2017-09-22",28.137,28.2546,27.9429,27.9546,589900.0],["2017-09-25",27.9252,27.9664,27.6253,27.6312,1058000.0],["2017-09-26",27.69,27.69,27.4018,27.5959,878700.0],["2017-09-27",27.59,27.6723,27.2842,27.3665,912800.0],["2017-09-28",27.3253,27.7606,27.29,27.5959,806900.0],["2017-09-29",27.5959,27.6253,27.4488,27.5429,624500.0],["2017-10-02",27.5606,27.7429,27.5194,27.5371,549700.0],["2017-10-03",27.5488,27.6665,27.4194,27.59,606800.0],["2017-10-04",27.6959,27.7547,27.59,27.6723,555600.0],["2017-10-05",27.5606,27.6782,27.4253,27.4724,601100.0],["2017-10-06",27.49,27.5077,27.343,27.4782,622000.0],["2017-10-09",27.5429,27.5429,27.3606,27.4018,372700.0],["2017-10-10",27.6253,27.7135,27.5429,27.6429,678400.0],["2017-10-11",27.6665,27.8135,27.6076,27.7782,856200.0],["2017-10-12",27.7253,27.7958,27.6312,27.6841,655100.0],["2017-10-13",27.7076,27.8899,27.6959,27.8488,673200.0],["2017-10-16",27.7253,27.7606,27.59,27.6312,699300.0],["2017-10-17",27.7017,27.9311,27.6135,27.8899,714200.0],["2017-10-18",27.9488,27.9664,27.7664,27.8664,609600.0],["2017-10-19",27.8488,27.9782,27.7782,27.8488,577300.0],["2017-10-20",27.7076,27.7606,27.5077,27.6135,630800.0],["2017-10-23",27.59,27.6606,27.5253,27.5606,502600.0],["2017-10-24",27.5959,27.6488,27.39,27.4136,699700.0],["2017-10-25",27.3959,27.4547,27.1489,27.2547,799200.0],["2017-10-26",27.2489,27.4077,27.1724,27.1783,527300.0],["2017-10-27",27.1606,27.3488,27.1312,27.3077,567800.0],["2017-10-30",27.2783,27.3841,27.2195,27.3312,573300.0],["2017-10-31",27.1959,27.3841,27.143,27.1489,676600.0],["2017-11-01",27.1489,27.3136,27.0665,27.2018,698000.0],["2017-11-02",27.3959,27.9841,27.3194,27.7253,1372400.0],["2017-11-03",28.0076,28.0193,27.8605,27.9076,793500.0],["2017-11-06",27.6665,28.0958,27.6665,28.0723,687200.0],["2017-11-07",27.9076,28.0782,27.8076,28.0782,934500.0],["2017-11-08",28.1664,28.1723,27.937,28.037,748500.0],["2017-11-09",27.9429,28.2605,27.8311,28.2134,650600.0],["2017-11-10",28.1781,28.4193,28.1429,28.3605,598900.0],["2017-11-13",28.237,28.4663,28.237,28.2899,567500.0],["2017-11-14",28.2899,28.5016,28.2546,28.4369,601800.0],["2017-11-15",28.3487,28.4016,28.2193,28.3546,590100.0],["2017-11-16",28.3722,28.5781,28.3369,28.3487,637800.0],["2017-11-17",28.3369,28.4663,28.2487,28.4546,629300.0],["2017-11-20",28.4605,28.5251,28.3605,28.3781,606500.0],["2017-11-21",28.3722,28.5252,28.3428,28.3722,633300.0],["2017-11-22",28.431,28.5663,28.3958,28.5134,540100.0],["2017-11-24",28.4663,28.6075,28.4487,28.5428,327000.0],["2017-11-27",28.7016,28.7428,28.584,28.7134,567600.0],["2017-11-28",28.6604,28.6898,28.4605,28.4605,539900.0],["2017-11-29",28.4604,28.4663,28.2017,28.2252,737800.0],["2017-11-30",28.1958,28.3781,28.0782,28.1193,1012700.0],["2017-12-01",28.5252,28.5957,28.3722,28.4663,688000.0],["2017-12-04",28.6016,28.6016,28.384,28.4781,607700.0],["2017-12-05",28.6134,28.7016,28.5193,28.5193,607500.0],["2017-12-06",28.484,28.6487,28.3958,28.4252,581300.0],["2017-12-07",28.3722,28.4957,28.3428,28.3546,651900.0],["2017-12-08",28.3781,28.5251,28.3546,28.4546,669200.0],["2017-12-11",28.4663,28.6722,28.3781,28.6134,686700.0],["2017-12-12",28.6487,28.7369,28.5604,28.584,840100.0],["2017-12-13",28.6781,28.8545,28.6251,28.7663,683000.0],["2017-12-14",28.7484,28.8377,28.5878,28.7603,807800.0],["2017-12-15",28.7603,28.7603,28.207,28.3439,1153500.0],["2017-12-18",28.3439,28.4272,28.2249,28.2844,871500.0],["2017-12-19",28.2844,28.3974,28.1892,28.3379,756600.0],["2017-12-20",28.4272,28.4272,27.856,28.0285,1092500.0],["2017-12-21",28.1118,28.3022,28.0702,28.1654,687000.0],["2017-12-22",28.0285,28.2427,28.0226,28.2427,550900.0],["2017-12-26",28.2606,28.445,28.2487,28.326,280800.0],["2017-12-27",28.326,28.4093,28.1178,28.2427,634600.0],["2017-12-28",28.3498,28.4391,28.1654,28.4331,661100.0],["2017-12-29",28.4748,28.5878,28.3082,28.564,490700.0],["2018-01-02",28.5818,28.7187,28.4153,28.4391,605500.0],["2018-01-03",28.4212,28.4272,28.207,28.2427,670400.0],["2018-01-04",28.3022,28.3379,28.207,28.3082,709100.0],["2018-01-05",28.5283,28.5402,28.2725,28.3022,901100.0],["2018-01-08",28.2249,28.2427,28.0999,28.1773,843300.0],["2018-01-09",28.2249,28.2249,27.8738,27.9095,926900.0],["2018-01-10",27.8798,27.9095,27.5347,27.6359,1019800.0],["2018-01-11",27.6954,27.8976,27.5764,27.7727,982400.0],["2018-01-12",27.7073,27.7073,27.5585,27.6359,727400.0],["2018-01-16",27.8501,27.8679,27.6418,27.6418,745700.0],["2018-01-17",27.737,27.7727,27.4395,27.6597,679300.0],["2018-01-18",27.6656,27.7132,27.5407,27.6716,732800.0],["2018-01-19",27.7073,27.862,27.624,27.6359,615600.0],["2018-01-22",27.7787,27.8025,27.6061,27.7489,620800.0],["2018-01-23",27.6835,27.7727,27.5169,27.6359,794300.0],["2018-01-24",27.7965,27.8084,27.4752,27.6121,790900.0],["2018-01-25",27.6418,27.9036,27.624,27.8441,798000.0],["2018-01-26",27.9452,28.0583,27.9095,28.0226,882000.0],["2018-01-29",27.9214,28.0285,27.6775,27.7132,900200.0],["2018-01-30",27.7192,27.7787,27.5942,27.5942,798600.0],["2018-01-31",27.7073,27.862,27.6716,27.8144,952600.0],["2018-02-01",27.7192,27.9452,27.5526,27.6954,1083200.0],["2018-02-02",27.4336,27.4812,26.9814,26.9874,995200.0],["2018-02-05",26.8446,27.0052,26.6006,26.6185,1788300.0],["2018-02-06",26.4162,26.6839,25.8093,26.553,1654300.0],["2018-02-07",26.5411,26.9695,26.4519,26.7851,2614100.0],["2018-02-08",27.1718,27.4395,26.4221,26.4221,1696900.0],["2018-02-09",26.553,26.7077,26.1842,26.4102,1207100.0],["2018-02-12",26.5411,26.8208,26.4579,26.7315,1004800.0],["2018-02-13",26.6423,26.6482,26.4281,26.4638,880800.0],["2018-02-14",26.3746,26.6066,26.208,26.4638,778400.0],["2018-02-15",26.4816,26.5114,26.1782,26.4816,1164300.0],["2018-02-16",26.4519,26.5947,26.4043,26.4697,804200.0],["2018-02-20",26.3983,26.4519,26.2437,26.2556,815700.0],["2018-02-21",26.2853,26.4995,26.2318,26.3032,722800.0],["2018-02-22",26.3269,26.3983,26.1009,26.1604,636400.0],["2018-02-23",26.3091,26.4638,26.1842,26.4519,1191500.0],["2018-02-26",26.4757,26.6304,26.4162,26.6066,693200.0],["2018-02-27",26.4995,26.7375,26.4757,26.553,938800.0],["2018-02-28",26.5412,26.5828,25.9581,25.9581,1021100.0],["2018-03-01",25.9581,25.9581,25.7141,25.8629,1265700.0],["2018-03-02",25.7498,26.089,25.7082,25.8926,1129200.0],["2018-03-05",25.7082,25.9878,25.5952,25.9164,1575500.0],["2018-03-06",26.0592,26.1425,25.9462,26.1425,687600.0],["2018-03-07",26.0592,26.2437,25.9224,26.1187,1324300.0],["2018-03-08",26.1366,26.3389,26.1187,26.2913,1246800.0],["2018-03-09",26.3389,26.434,26.1723,26.4281,799000.0],["2018-03-12",26.4697,26.6185,26.3686,26.4876,862500.0],["2018-03-13",26.4816,26.6006,26.2913,26.3151,1044600.0],["2018-03-14",26.4007,26.5092,26.1233,26.2077,1097300.0],["2018-03-15",26.1957,26.2319,26.0028,26.0148,838600.0],["2018-03-16",26.0329,26.2319,25.9847,25.9907,1248800.0],["2018-03-19",26.0208,26.045,25.9003,25.9847,793400.0],["2018-03-20",25.9545,26.0691,25.7737,25.8641,563400.0],["2018-03-21",25.9666,26.1113,25.8641,25.9847,763800.0],["2018-03-22",25.9003,25.9485,25.6953,25.7495,854300.0],["2018-03-23",25.8641,25.9786,25.5265,25.5385,804000.0],["2018-03-26",25.6109,25.6591,25.4059,25.4541,1045600.0],["2018-03-27",25.5385,25.7917,25.4722,25.641,965900.0],["2018-03-28",25.6892,25.9786,25.6109,25.7737,761000.0],["2018-03-29",25.8762,25.9786,25.7676,25.9485,816200.0],["2018-04-02",25.9847,25.9847,25.5687,25.6772,665800.0],["2018-04-03",25.7375,25.8822,25.6048,25.6169,1069100.0],["2018-04-04",25.4843,25.9425,25.3275,25.8701,1042600.0],["2018-04-05",25.8279,26.1776,25.7797,25.9967,2307400.0],["2018-04-06",26.0811,26.2379,25.7073,25.7616,1340600.0],["2018-04-09",25.7435,26.057,25.6531,25.9123,1691300.0],["2018-04-10",26.1535,26.2258,26.0148,26.0269,869700.0],["2018-04-11",26.0208,26.2138,25.9123,26.1354,1074300.0],["2018-04-12",26.0872,26.256,25.9967,26.0208,971100.0],["2018-04-13",26.0088,26.1173,25.7495,25.7737,1081900.0],["2018-04-16",25.8219,26.1113,25.7435,25.9907,1256400.0],["2018-04-17",26.0992,26.1474,25.8219,25.8581,911000.0],["2018-04-18",25.84,25.9425,25.7134,25.7435,752800.0],["2018-04-19",25.7797,25.7797,25.2311,25.2612,1996000.0],["2018-04-20",25.1587,25.5265,25.0743,25.2672,1546700.0],["2018-04-23",25.3094,25.3456,25.0622,25.1768,1479700.0],["2018-04-24",25.2853,25.418,25.1768,25.2552,1232600.0],["2018-04-25",25.219,25.5084,25.1527,25.4119,979700.0],["2018-04-26",25.4903,25.6772,25.4119,25.5687,772900.0],["2018-04-27",25.6471,25.8641,25.6169,25.7013,836200.0],["2018-04-30",25.8279,25.8822,25.5928,25.5928,686300.0],["2018-05-01",25.6712,25.6712,25.3818,25.5385,646600.0],["2018-05-02",25.6229,25.6651,25.2672,25.2793,896200.0],["2018-05-03",25.2672,25.2793,24.7246,24.9537,1154500.0],["2018-05-04",24.7849,25.0622,24.7427,25.014,1336800.0],["2018-05-07",24.9899,25.225,24.9718,25.014,836300.0],["2018-05-08",24.8753,24.9839,24.7367,24.9356,858500.0],["2018-05-09",25.0864,25.1346,24.9175,24.9658,784000.0],["2018-05-10",25.1708,25.1768,24.9236,25.1647,876100.0],["2018-05-11",25.213,25.4059,25.2069,25.3516,927400.0],["2018-05-14",25.4722,25.5687,25.3878,25.436,910300.0],["2018-05-15",25.2069,25.4481,25.1105,25.3938,730400.0],["2018-05-16",25.5024,25.5687,25.4119,25.5446,685700.0],["2018-05-17",25.5385,25.5868,25.4481,25.4903,728300.0],["2018-05-18",25.3999,25.436,25.2974,25.4179,552600.0],["2018-05-21",25.424,25.4843,25.3637,25.4843,356800.0],["2018-05-22",25.5687,25.7737,25.5385,25.5747,647300.0],["2018-05-23",25.43,25.6651,25.4119,25.6169,959900.0],["2018-05-24",25.5385,25.5807,25.436,25.5506,573800.0],["2018-05-25",25.4421,25.4963,25.3094,25.3818,724900.0],["2018-05-29",25.2672,25.2853,25.0984,25.1768,935400.0],["2018-05-30",25.1768,25.4963,25.1768,25.3757,756800.0],["2018-05-31",25.219,25.2672,25.0381,25.1225,795700.0],["2018-06-01",25.1889,25.2311,25.0924,25.1406,645200.0],["2018-06-04",25.219,25.3516,25.213,25.2733,713600.0],["2018-06-05",25.2793,25.4782,25.2552,25.3637,685200.0],["2018-06-06",25.5084,25.5385,25.2974,25.3275,658300.0],["2018-06-07",25.3275,25.4662,25.3094,25.3818,684900.0],["2018-06-08",25.3516,25.5506,25.3155,25.5265,643500.0],["2018-06-11",25.4481,25.641,25.436,25.5868,693600.0],["2018-06-12",25.6109,25.6832,25.5687,25.641,709700.0],["2018-06-13",25.6953,25.7315,25.436,25.5506,855100.0],["2018-06-14",25.6246,25.6429,25.3128,25.3556,807900.0],["2018-06-15",25.2333,25.2517,25.05,25.2272,855700.0],["2018-06-18",25.2028,25.2211,24.9216,25.0194,1336600.0],["2018-06-19",24.7993,24.9766,24.7688,24.781,880800.0],["2018-06-20",24.8116,24.9766,24.7871,24.8299,689000.0],["2018-06-21",24.8482,24.8727,24.7749,24.7993,768000.0],["2018-06-22",24.8482,25.0622,24.7688,25.0377,742500.0],["2018-06-25",24.9644,24.9644,24.6954,24.7199,821500.0],["2018-06-26",24.8299,24.8727,24.7382,24.7565,813600.0],["2018-06-27",24.8054,24.8543,24.6526,24.6648,1211100.0],["2018-06-28",24.7382,24.7993,24.5732,24.6587,1158800.0],["2018-06-29",24.7871,24.8299,24.6098,24.7504,1676500.0],["2018-07-02",24.726,24.8177,24.567,24.6954,654100.0],["2018-07-03",24.7932,24.9766,24.7565,24.8971,605800.0],["2018-07-05",24.9827,25.0072,24.781,24.9827,1541800.0],["2018-07-06",24.9827,25.5023,24.9827,25.4534,1442200.0],["2018-07-09",25.4351,25.539,25.3434,25.3739,843800.0],["2018-07-10",25.38,25.6368,25.3067,25.6245,429600.0],["2018-07-11",25.5512,25.6735,25.484,25.5451,1148500.0],["2018-07-12",25.6368,26.028,25.6368,26.0097,990000.0],["2018-07-13",26.0219,26.0952,25.9118,25.9913,657000.0],["2018-07-16",26.0586,26.1319,25.9241,26.0463,602400.0],["2018-07-17",26.0035,26.028,25.918,25.973,561000.0],["2018-07-18",25.9363,25.9913,25.8691,25.8935,673300.0],["2018-07-19",25.7468,25.7468,25.5145,25.6612,963700.0],["2018-07-20",25.7896,25.8752,25.704,25.7774,507000.0],["2018-07-23",25.704,25.7468,25.6062,25.6612,514300.0],["2018-07-24",25.7162,25.8385,25.649,25.6735,672400.0],["2018-07-25",25.7407,25.7896,25.5206,25.6979,579500.0],["2018-07-26",25.6857,25.8202,25.6062,25.7407,483700.0],["2018-07-27",25.8018,25.9119,25.6673,25.7651,490600.0],["2018-07-30",25.8568,25.9424,25.814,25.8263,451000.0],["2018-07-31",25.8324,26.0463,25.7285,25.9363,897400.0],["2018-08-01",25.9485,26.0219,25.7896,25.9485,990300.0],["2018-08-02",25.7285,25.7346,25.3311,25.4595,780000.0],["2018-08-03",25.3984,25.5451,25.3739,25.4901,582500.0],["2018-08-06",25.5512,25.6062,25.3434,25.38,564800.0],["2018-08-07",25.4412,25.4412,24.9705,24.9949,788300.0],["2018-08-08",25.0316,25.0683,24.8421,25.0377,705300.0],["2018-08-09",25.0316,25.2272,25.0316,25.0683,544900.0],["2018-08-10",24.946,24.9705,24.6587,24.7627,642300.0],["2018-08-13",24.7443,24.8971,24.6832,24.7932,685800.0],["2018-08-14",25.0072,25.1478,24.9644,25.1111,717700.0],["2018-08-15",24.9522,24.9705,24.7504,24.9155,524400.0],["2018-08-16",24.9827,25.2089,24.9827,25.0866,557900.0],["2018-08-17",25.1906,25.4167,25.1172,25.3923,579500.0],["2018-08-20",25.3984,25.4412,25.2945,25.4045,551700.0],["2018-08-21",25.4962,25.5023,25.3067,25.3128,674500.0],["2018-08-22",25.3373,25.4228,25.2761,25.3067,423800.0],["2018-08-23",25.1783,25.2639,25.0133,25.05,551900.0],["2018-08-24",25.1416,25.16,25.0133,25.0744,400800.0],["2018-08-27",25.1172,25.27,25.0927,25.2333,538200.0],["2018-08-28",25.3984,25.4167,25.1905,25.2089,447400.0],["2018-08-29",25.2517,25.38,25.1416,25.3311,606500.0],["2018-08-30",25.2089,25.3495,25.1783,25.2578,609700.0],["2018-08-31",24.9949,25.2028,24.8054,24.9216,606200.0],["2018-09-04",24.6221,24.6649,24.3776,24.3898,750200.0],["2018-09-05",24.3898,24.6893,24.3042,24.671,910500.0],["2018-09-06",24.6649,24.7749,24.512,24.7076,665700.0],["2018-09-07",24.6649,24.6771,24.4387,24.5304,551700.0],["2018-09-10",24.7076,24.7566,24.4876,24.4998,570000.0],["2018-09-11",24.5976,24.8482,24.457,24.8116,676400.0],["2018-09-12",24.8238,24.9949,24.7565,24.8482,1060500.0],["2018-09-13",24.9295,24.9295,24.8054,24.8364,758500.0],["2018-09-14",24.8055,24.8551,24.669,24.7496,775400.0],["2018-09-17",24.793,25.1279,24.7744,25.0411,793900.0],["2018-09-18",25.0225,25.2085,24.9977,25.1527,625700.0],["2018-09-19",25.1155,25.1279,24.8489,24.8861,700300.0],["2018-09-20",24.9605,25.2333,24.9047,25.1837,555800.0],["2018-09-21",25.2023,25.2333,25.0101,25.1713,739800.0],["2018-09-24",25.1403,25.2209,24.8116,24.8179,565400.0],["2018-09-25",24.8861,25.0101,24.762,24.8985,1320000.0],["2018-09-26",24.9481,25.2954,24.9357,25.2085,937100.0],["2018-09-27",25.1279,25.2457,25.0969,25.1279,691200.0],["2018-09-28",25.1341,25.2333,24.9853,25.1279,660800.0],["2018-10-01",25.3512,25.469,25.2271,25.3698,778000.0],["2018-10-02",25.283,25.3946,25.1775,25.2954,887400.0],["2018-10-03",25.1775,25.3202,25.0969,25.1589,1485300.0],["2018-10-04",25.0535,25.0597,24.8365,24.9977,1215500.0],["2018-10-05",24.9171,25.0101,24.7868,24.8302,803000.0],["2018-10-08",24.8613,24.9357,24.793,24.9047,520600.0],["2018-10-09",24.6938,24.7744,24.4644,24.4706,771300.0],["2018-10-10",24.4272,24.7062,24.3155,24.4334,1346200.0],["2018-10-11",24.3403,24.5574,24.1791,24.1977,1339700.0],["2018-10-12",24.39,24.6008,24.1109,24.2163,1136500.0],["2018-10-15",24.2287,24.7806,24.2225,24.5574,1240900.0],["2018-10-16",24.6132,24.8365,24.5202,24.7992,710000.0],["2018-10-17",24.7558,24.8613,24.4954,24.7186,794500.0],["2018-10-18",24.6814,25.0163,24.6628,24.9481,869200.0],["2018-10-19",24.9481,25.3078,24.9295,25.2705,870100.0],["2018-10-22",25.4318,25.4566,25.0225,25.1155,936000.0],["2018-10-23",24.9543,25.1465,24.7868,25.1031,816300.0],["2018-10-24",25.0411,25.3512,24.9605,25.0411,877600.0],["2018-10-25",25.0225,25.0597,24.7868,24.8737,1226400.0],["2018-10-26",24.7434,24.8551,24.2845,24.4458,1273800.0],["2018-10-29",24.4768,24.6318,24.1295,24.2287,1152300.0],["2018-10-30",24.2783,24.452,24.2039,24.3589,1807400.0],["2018-10-31",24.4334,24.4582,24.0303,24.1109,1500900.0],["2018-11-01",24.4272,25.345,24.2101,25.3016,1557500.0],["2018-11-02",25.2891,25.4132,24.9233,25.0597,953800.0],["2018-11-05",25.0907,25.2705,25.0721,25.1589,900500.0],["2018-11-06",25.0349,25.1031,24.8427,25.0163,653400.0],["2018-11-07",25.1527,25.4008,25.0101,25.3574,889500.0],["2018-11-08",25.3698,25.531,25.3078,25.4194,810000.0],["2018-11-09",25.3512,25.4876,25.2147,25.4194,818100.0],["2018-11-12",25.3574,25.6178,25.2643,25.3698,687200.0],["2018-11-13",25.4008,25.686,25.3388,25.6178,1090900.0],["2018-11-14",25.7295,25.8845,25.6302,25.7667,988000.0],["2018-11-15",25.6922,25.8721,25.686,25.8597,1588000.0],["2018-11-16",25.8721,26.1077,25.8039,26.0395,2070900.0],["2018-11-19",26.0457,26.2194,25.9961,26.2069,1115100.0],["2018-11-20",26.1015,26.1697,25.7294,25.7605,1424500.0],["2018-11-21",25.8473,26.1821,25.7542,26.1139,727500.0],["2018-11-23",26.1201,26.269,26.0333,26.1821,464500.0],["2018-11-26",26.362,26.6535,26.362,26.61,1123700.0],["2018-11-27",26.579,26.6534,26.4116,26.5976,1471200.0],["2018-11-28",26.4984,26.5976,26.3682,26.5604,716700.0],["2018-11-29",26.4798,26.7899,26.3434,26.6596,726100.0],["2018-11-30",26.6038,26.7341,26.5294,26.5914,670100.0],["2018-12-03",26.7961,26.8395,26.4798,26.6286,906900.0],["2018-12-04",26.6473,27.0441,26.6473,26.7775,922500.0],["2018-12-06",26.3186,26.672,26.1077,26.6596,1457500.0],["2018-12-07",26.6907,26.8891,26.4984,26.5418,1289900.0],["2018-12-10",26.4302,26.4426,25.9837,26.238,940500.0],["2018-12-11",26.3186,26.455,26.1263,26.1759,1195500.0],["2018-12-12",26.362,26.4984,26.2938,26.393,1086800.0],["2018-12-13",25.9961,26.0891,25.8039,26.0147,1124100.0],["2018-12-14",25.7605,26.0705,25.7294,26.0519,1007300.0],["2018-12-17",25.9341,26.0333,25.6488,25.7977,1406000.0],["2018-12-18",25.686,25.8287,25.469,25.5682,1333800.0],["2018-12-19",25.6426,25.8783,25.3698,25.4814,1762500.0],["2018-12-20",25.5,25.5682,25.0721,25.3388,1531800.0],["2018-12-21",25.2767,25.4814,24.762,24.7806,1786000.0],["2018-12-24",24.6442,24.7372,24.3465,24.3838,959400.0],["2018-12-26",24.3838,24.6814,24.0923,24.6814,1375600.0],["2018-12-27",24.3341,24.5326,24.1233,24.4954,2084700.0],["2018-12-28",24.5574,24.7186,24.4768,24.5016,1155600.0],["2018-12-31",24.6442,24.6566,24.2783,24.514,1062200.0],["2019-01-02",24.3527,24.731,24.1853,24.6442,877000.0],["2019-01-03",24.7248,24.9791,24.6938,24.8302,937000.0],["2019-01-04",25.0597,25.0597,24.7,24.7248,1210700.0],["2019-01-07",24.7992,25.0721,24.6504,25.0349,1294200.0],["2019-01-08",25.1155,25.5496,25.0907,25.5,1511900.0],["2019-01-09",25.562,25.6178,25.3388,25.4938,1185500.0],["2019-01-10",25.4628,25.8907,25.2891,25.8039,936400.0],["2019-01-11",25.7915,26.2752,25.7294,25.9217,1303700.0],["2019-01-14",25.9341,26.2069,25.7356,25.7853,1387200.0],["2019-01-15",25.7046,26.1759,25.6736,26.0023,1120000.0],["2019-01-16",25.9651,26.1139,25.9093,25.9713,700500.0],["2019-01-17",25.8907,26.0333,25.8101,25.9713,771300.0],["2019-01-18",26.1077,26.1201,25.9403,26.0705,826800.0],["2019-01-22",25.8349,25.9651,25.7357,25.8721,1096900.0],["2019-01-23",25.9217,25.9837,25.8163,25.9279,726300.0],["2019-01-24",25.8969,25.9775,25.7791,25.9589,823300.0],["2019-01-25",26.0767,26.2814,26.0519,26.2628,850600.0],["2019-01-28",26.1077,26.4116,26.0023,26.3806,1927100.0],["2019-01-29",26.3744,26.7031,26.2938,26.6038,1193800.0],["2019-01-30",26.6348,26.8147,26.517,26.7589,919300.0],["2019-01-31",26.7961,27.0069,26.6659,26.9759,920500.0],["2019-02-01",26.9511,27.0937,26.8953,27.0441,726700.0],["2019-02-04",26.9635,27.0193,26.8829,26.9511,613900.0],["2019-02-05",26.9511,27.162,26.9325,27.1124,596700.0],["2019-02-06",27.0503,27.0627,26.9325,26.9945,643300.0],["2019-02-07",26.9325,26.9573,26.5728,26.8333,1212700.0],["2019-02-08",26.8271,26.9201,26.7155,26.8085,874600.0],["2019-02-11",26.8023,26.8581,26.5356,26.5728,995700.0],["2019-02-12",26.7093,26.9449,26.5976,26.7961,668300.0],["2019-02-13",26.9139,26.9387,26.6597,26.6969,651100.0],["2019-02-14",26.5976,26.7899,26.5046,26.6783,782300.0],["2019-02-15",26.8333,26.9139,26.6845,26.8643,784100.0],["2019-02-19",26.8023,27.0937,26.7279,27.0441,744900.0],["2019-02-20",27.0503,27.2054,27.0007,27.1434,957000.0],["2019-02-21",27.1061,27.286,26.9883,27.1682,742800.0],["2019-02-22",27.2426,27.4472,27.162,27.379,793700.0],["2019-02-25",27.4534,27.534,27.3914,27.4286,646200.0],["2019-02-26",27.4038,27.6147,27.3294,27.5279,1425900.0],["2019-02-27",27.5278,27.565,27.379,27.5526,527800.0],["2019-02-28",27.5216,27.7015,27.4658,27.5961,1091200.0],["2019-03-01",27.5588,27.5836,26.9511,27.0069,1422800.0],["2019-03-04",27.0751,27.162,26.8891,27.1558,1369900.0],["2019-03-05",27.1372,27.317,27.1,27.131,744700.0],["2019-03-06",27.1124,27.224,27.0379,27.1744,1367700.0],["2019-03-07",27.2364,27.41,27.1061,27.1682,1015600.0],["2019-03-08",27.255,27.4472,27.255,27.3914,765000.0],["2019-03-11",27.4162,27.5775,27.4162,27.5775,632700.0],["2019-03-12",27.6271,27.6829,27.5713,27.6643,783900.0],["2019-03-13",27.7263,27.8193,27.6023,27.8007,1152100.0],["2019-03-14",27.7353,27.7856,27.4337,27.5217,1038500.0],["2019-03-15",27.5656,27.8233,27.5342,27.7605,690800.0],["2019-03-18",27.6662,27.8925,27.6411,27.8925,1509400.0],["2019-03-19",28.0244,28.0307,27.7353,27.8422,938600.0],["2019-03-20",27.7605,27.9553,27.6725,27.7982,577900.0],["2019-03-21",27.6034,27.8296,27.6034,27.773,534200.0],["2019-03-22",27.6599,27.7416,27.5531,27.6976,601800.0],["2019-03-25",27.7039,27.8233,27.6411,27.7793,891600.0],["2019-03-26",27.7982,28.0056,27.7731,27.9113,704700.0],["2019-03-27",27.861,28.0056,27.8045,27.949,1511000.0],["2019-03-28",27.8925,28.0056,27.7605,27.7919,783000.0],["2019-03-29",27.9365,27.9427,27.7479,27.8988,743300.0],["2019-04-01",28.0182,28.0182,27.7542,27.9176,803700.0],["2019-04-02",27.9302,28.1062,27.8548,28.1062,631600.0],["2019-04-03",28.1062,28.2067,28.0119,28.0684,693400.0],["2019-04-04",28.081,28.1313,27.9867,28.1124,639600.0],["2019-04-05",28.0056,28.0873,27.9679,28.0559,411100.0],["2019-04-08",28.0496,28.2633,27.9993,28.2004,565800.0],["2019-04-09",28.1627,28.1753,27.9993,28.0622,803800.0],["2019-04-10",28.0684,28.2947,28.0496,28.2256,658900.0],["2019-04-11",28.2004,28.4518,28.0936,28.3324,639500.0],["2019-04-12",28.4895,28.5524,28.4015,28.5147,729500.0],["2019-04-15",28.5147,28.6906,28.4895,28.5084,593500.0],["2019-04-16",28.5838,28.6341,28.4832,28.521,450200.0],["2019-04-17",28.6781,28.6781,28.4393,28.4958,540800.0],["2019-04-18",28.4267,28.565,28.2067,28.5587,648000.0],["2019-04-22",28.5272,28.5901,28.2444,28.2821,441000.0],["2019-04-23",28.1564,28.2507,28.0684,28.1941,588000.0],["2019-04-24",28.1124,28.1753,27.8296,27.9679,598900.0],["2019-04-25",27.9427,28.0433,27.7919,27.9805,390000.0],["2019-04-26",28.0182,28.169,27.9302,28.0936,540800.0],["2019-04-29",28.0622,28.1627,28.037,28.0433,438300.0],["2019-04-30",28.0622,28.169,27.9365,28.1187,576300.0],["2019-05-01",28.1061,28.2193,28.0244,28.0622,504000.0],["2019-05-02",27.9742,28.0182,27.7542,27.8988,586400.0],["2019-05-03",27.8736,28.0119,27.8108,27.9176,601100.0],["2019-05-06",27.6851,27.9113,27.6536,27.9113,430200.0],["2019-05-07",27.7165,27.9239,27.7039,27.861,691900.0],["2019-05-08",27.8359,28.125,27.8359,27.8736,511500.0],["2019-05-09",27.9113,27.9805,27.7039,27.9553,667200.0],["2019-05-10",27.9742,28.1124,27.6913,28.0182,544700.0],["2019-05-13",27.8673,27.9616,27.729,27.9239,571400.0],["2019-05-14",27.949,28.1502,27.8925,28.1124,590400.0],["2019-05-15",28.0747,28.2696,28.0747,28.1564,517200.0],["2019-05-16",28.2067,28.5147,28.2067,28.3827,551600.0],["2019-05-17",28.2695,28.5021,28.2695,28.3073,510600.0],["2019-05-20",28.3324,28.433,28.257,28.3198,647400.0],["2019-05-21",28.477,28.7284,28.3953,28.5838,656500.0],["2019-05-22",28.4644,28.6529,28.4644,28.5398,652400.0],["2019-05-23",28.3827,28.4958,28.3387,28.3827,656700.0],["2019-05-24",28.4707,28.5649,28.3764,28.477,489800.0],["2019-05-28",28.4267,28.6592,28.4204,28.5272,706400.0],["2019-05-29",28.4832,28.6089,28.4204,28.4518,662200.0],["2019-05-30",28.5461,28.5524,28.3324,28.3764,626600.0],["2019-05-31",28.2821,28.3764,28.169,28.301,561400.0],["2019-06-03",28.3701,28.5775,28.3136,28.5461,660800.0],["2019-06-04",28.7095,28.7849,28.5587,28.7661,3147200.0],["2019-06-05",28.8792,29.0929,28.8603,29.0049,572500.0],["2019-06-06",29.1243,29.4008,29.1117,29.3254,660000.0],["2019-06-07",29.5077,29.6208,29.3883,29.4448,744400.0],["2019-06-10",29.4448,29.514,29.3631,29.426,531800.0],["2019-06-11",29.4826,29.6271,29.3129,29.3569,1501800.0],["2019-06-12",29.3254,29.6145,29.3129,29.4637,619100.0],["2019-06-13",29.4662,29.5172,28.5496,28.5878,1023000.0],["2019-06-14",28.505,28.5751,28.295,28.4159,864600.0],["2019-06-17",28.4414,28.4477,28.0722,28.1995,840200.0],["2019-06-18",28.3777,28.817,28.3714,28.6642,748000.0],["2019-06-19",28.7406,28.9761,28.6196,28.9634,505200.0],["2019-06-20",29.1671,29.2498,28.7979,29.027,1688800.0],["2019-06-21",28.9188,29.027,28.766,28.8742,687300.0],["2019-06-24",28.8933,29.0843,28.8806,29.0079,549100.0],["2019-06-25",29.0525,29.1543,28.8997,28.9761,592000.0],["2019-06-26",29.0652,29.0652,28.8297,28.8297,785900.0],["2019-06-27",28.8551,29.0397,28.7979,29.027,539200.0],["2019-06-28",29.0016,29.027,28.7915,28.9506,676700.0],["2019-07-01",28.9124,29.0397,28.8806,28.9124,481800.0],["2019-07-02",29.1161,29.3707,28.9761,29.3198,887900.0],["2019-07-03",29.4471,29.6381,29.4408,29.4662,763600.0],["2019-07-05",29.3198,29.4344,29.1607,29.4217,565400.0],["2019-07-08",29.1671,29.2371,28.9697,29.1607,1056400.0],["2019-07-09",29.0843,29.3771,29.0525,29.358,925900.0],["2019-07-10",29.4981,29.549,29.288,29.3389,1169200.0],["2019-07-11",29.4344,29.5999,29.3453,29.479,1027700.0],["2019-07-12",29.6126,29.7145,29.4471,29.4662,523800.0],["2019-07-15",29.4662,29.6954,29.4153,29.4981,545200.0],["2019-07-16",29.4981,29.5299,29.1862,29.2116,818200.0],["2019-07-17",29.2243,29.3071,29.1734,29.1925,660500.0],["2019-07-18",29.2053,29.3708,29.1161,29.358,472200.0],["2019-07-19",29.3071,29.3262,29.0206,29.0397,722000.0],["2019-07-22",29.1161,29.1225,28.9888,29.0652,799700.0],["2019-07-23",29.0398,29.2689,29.0143,29.2562,705700.0],["2019-07-24",29.1543,29.2816,29.097,29.1289,929300.0],["2019-07-25",29.2053,29.2053,28.8997,28.9761,683400.0],["2019-07-26",29.027,29.0334,28.8679,29.0079,520300.0],["2019-07-29",29.0334,29.288,29.0079,29.1734,864000.0],["2019-07-30",29.097,29.1352,28.9824,29.0397,733900.0],["2019-07-31",29.0588,29.0779,28.5496,28.7151,786100.0],["2019-08-01",28.9124,29.4153,28.8488,29.2307,1039500.0],["2019-08-02",29.1607,29.5808,29.1225,29.3708,1341600.0],["2019-08-05",29.2052,29.3962,29.0143,29.2689,1283300.0],["2019-08-06",29.1607,29.5872,28.9761,29.148,1045400.0],["2019-08-07",28.9761,29.5299,28.7533,29.4726,964200.0],["2019-08-08",29.4853,29.6508,29.3389,29.5108,808400.0],["2019-08-09",29.4981,29.6063,29.4153,29.549,653900.0],["2019-08-12",29.3198,29.6763,29.2944,29.3962,623700.0],["2019-08-13",29.479,29.7336,29.3135,29.6636,681200.0],["2019-08-14",29.4471,29.6063,29.3708,29.4726,794800.0],["2019-08-15",29.4535,29.5999,29.3517,29.549,554200.0],["2019-08-16",29.7272,29.8354,29.549,29.7527,601800.0],["2019-08-19",29.8418,29.8545,29.6445,29.8163,538600.0],["2019-08-20",29.7654,29.7654,29.5363,29.5745,897600.0],["2019-08-21",29.7463,29.7463,29.5554,29.6763,625600.0],["2019-08-22",29.7209,29.7718,29.5363,29.6508,1615200.0],["2019-08-23",29.6572,29.7272,29.3135,29.4026,876700.0],["2019-08-26",29.5108,29.5108,29.3262,29.4981,460400.0],["2019-08-27",29.619,29.6699,29.4344,29.4471,499000.0],["2019-08-28",29.5235,29.8991,29.3707,29.8673,1373100.0],["2019-08-29",29.9182,30.0773,29.7972,30.071,759600.0],["2019-08-30",30.1155,30.2428,30.0519,30.1219,662900.0],["2019-09-03",30.0391,30.1983,29.9182,30.0519,1967400.0],["2019-09-04",30.141,30.5102,30.1028,30.4274,512900.0],["2019-09-05",30.5548,30.5866,30.3638,30.4593,600600.0],["2019-09-06",30.5802,30.7394,30.4975,30.6693,527300.0],["2019-09-09",30.6821,30.803,30.4975,30.7903,704100.0],["2019-09-10",30.8094,30.8603,30.6884,30.7203,674800.0],["2019-09-11",30.8285,30.8412,30.6948,30.8285,4701700.0],["2019-09-12",30.8985,31.0895,30.7203,30.9812,904400.0],["2019-09-13",30.9039,31.1101,30.8008,30.8652,695300.0],["2019-09-16",30.8459,30.8459,30.4914,30.5945,560200.0],["2019-09-17",30.5365,31.0457,30.5365,30.9361,564300.0],["2019-09-18",30.8717,31.0779,30.8588,31.0586,646700.0],["2019-09-19",31.123,31.3035,30.9619,30.9684,604800.0],["2019-09-20",31.1295,31.2519,30.9941,31.1746,739900.0],["2019-09-23",31.0779,31.2068,30.9748,31.123,569600.0],["2019-09-24",31.181,31.3937,31.0844,31.3357,814100.0],["2019-09-25",31.239,31.3615,31.123,31.2068,496400.0],["2019-09-26",31.1424,31.3164,31.0715,31.1746,794700.0],["2019-09-27",31.2519,31.3164,31.0457,31.2004,679700.0],["2019-09-30",31.1617,31.3679,31.1101,31.2004,999000.0],["2019-10-01",31.1037,31.4131,31.0521,31.2713,949000.0],["2019-10-02",31.2455,31.2455,30.8072,30.9812,2125400.0],["2019-10-03",31.0006,31.1617,30.9297,31.1101,1189000.0],["2019-10-04",31.1359,31.3551,31.0779,31.3422,1421400.0],["2019-10-07",31.3228,31.4002,31.2133,31.2519,1325900.0],["2019-10-08",31.2197,31.3551,31.0908,31.2262,1053200.0],["2019-10-09",31.2326,31.3551,31.1101,31.2971,694800.0],["2019-10-10",31.3228,31.774,31.3228,31.5355,904700.0],["2019-10-11",31.6966,31.9544,31.4904,31.5033,927200.0],["2019-10-14",31.4711,31.5742,31.3873,31.4582,308000.0],["2019-10-15",31.6,31.658,31.426,31.5935,920100.0],["2019-10-16",31.6709,31.7224,31.4968,31.5226,938800.0],["2019-10-17",31.6322,31.6709,31.4002,31.4968,593800.0],["2019-10-18",31.4646,31.5806,31.3937,31.4968,608300.0],["2019-10-21",31.5226,31.7095,31.4839,31.6386,950200.0],["2019-10-22",31.6644,31.6644,31.4388,31.4517,589200.0],["2019-10-23",31.3679,31.3679,30.0854,30.1112,2111400.0],["2019-10-24",30.1821,30.4205,29.9694,30.066,935400.0],["2019-10-25",30.0725,30.2852,29.9243,30.066,892900.0],["2019-10-28",30.1498,30.4463,30.0918,30.3947,880900.0],["2019-10-29",30.3496,30.6139,30.2852,30.5108,849500.0],["2019-10-30",30.6912,30.7943,30.5559,30.7299,698100.0],["2019-10-31",31.0264,31.0844,30.3754,30.5817,772400.0],["2019-11-01",30.6912,30.775,30.427,30.6268,724300.0],["2019-11-04",30.6719,30.775,30.4914,30.5688,2053600.0],["2019-11-05",30.6783,30.775,30.3754,30.6848,624600.0],["2019-11-06",30.7557,30.891,30.6525,30.7106,1065800.0],["2019-11-07",30.8137,30.9941,30.717,30.9684,620900.0],["2019-11-08",30.8459,30.8717,30.7106,30.8072,586600.0],["2019-11-11",30.7943,31.123,30.7492,31.0973,938700.0],["2019-11-12",31.1295,31.2133,31.0586,31.1746,680600.0],["2019-11-13",31.1553,31.3357,31.1295,31.181,562200.0],["2019-11-14",31.181,31.2713,31.065,31.2068,437900.0],["2019-11-15",31.2455,31.2842,31.1682,31.2584,447700.0],["2019-11-18",31.2648,31.5677,31.2584,31.4324,548300.0],["2019-11-19",31.3808,31.3937,31.0973,31.1746,784500.0],["2019-11-20",31.1359,31.2004,30.7492,30.9684,637300.0],["2019-11-21",30.9619,30.9748,30.8395,30.9684,704600.0],["2019-11-22",31.065,31.0715,30.7879,30.833,482400.0],["2019-11-25",30.8652,30.9877,30.833,30.8717,676200.0],["2019-11-26",30.8588,30.9104,30.6977,30.891,607100.0],["2019-11-27",30.9232,31.0457,30.8781,30.9168,640700.0],["2019-11-29",30.9361,31.1166,30.9103,30.9812,245500.0],["2019-12-02",30.9426,30.9555,30.7363,30.8072,530000.0],["2019-12-03",30.7428,30.9039,30.6654,30.8072,621500.0],["2019-12-04",30.9232,31.2262,30.8137,31.2133,640500.0],["2019-12-05",31.2842,31.426,31.1682,31.3164,606600.0],["2019-12-06",31.1424,31.3937,31.1424,31.3744,4108000.0],["2019-12-09",31.4066,31.5677,31.2713,31.4131,919900.0],["2019-12-10",31.3551,31.5033,31.3035,31.3615,2584300.0],["2019-12-11",31.4131,31.6709,31.3615,31.5806,634400.0],["2019-12-12",31.5806,31.6966,31.4324,31.4324,767600.0],["2019-12-13",31.3286,31.3352,30.6761,30.9958,1253600.0],["2019-12-16",31.2373,31.3417,31.159,31.2569,592200.0],["2019-12-17",30.7609,30.911,30.4803,30.4869,1100200.0],["2019-12-18",30.6435,30.6435,29.9974,30.1736,1076300.0],["2019-12-19",30.1149,30.3564,30.0758,30.2715,803700.0],["2019-12-20",30.1475,30.3107,30.0301,30.1802,1011500.0],["2019-12-23",30.1541,30.2519,30.0692,30.2128,564900.0],["2019-12-24",30.2128,30.2128,30.0301,30.1084,405200.0],["2019-12-26",30.2454,30.2454,29.9583,30.0888,552100.0],["2019-12-27",30.0823,30.2324,30.0692,30.2324,530400.0],["2019-12-30",30.2193,30.2324,30.0953,30.1736,604100.0],["2019-12-31",30.1997,30.2715,30.141,30.2454,597600.0],["2020-01-02",30.2715,30.2715,29.8996,29.9648,1193700.0],["2020-01-03",29.9191,30.0366,29.7821,29.9975,842100.0],["2020-01-06",30.0105,30.3303,29.9975,30.3107,1116500.0],["2020-01-07",30.3498,30.4216,30.1606,30.3368,683700.0],["2020-01-08",30.3629,30.6043,30.3433,30.3629,643600.0],["2020-01-09",30.3563,30.4412,30.1084,30.1475,626800.0],["2020-01-10",30.1997,30.3433,30.1214,30.278,957700.0],["2020-01-13",30.389,30.4803,30.2846,30.4803,728200.0],["2020-01-14",30.4869,30.5064,30.402,30.4347,525100.0],["2020-01-15",30.4803,30.7348,30.4673,30.5586,673300.0],["2020-01-16",30.6108,30.8131,30.4999,30.8001,595900.0],["2020-01-17",30.787,31.0219,30.787,30.9958,561100.0],["2020-01-21",31.035,31.035,30.7544,30.8523,703300.0],["2020-01-22",30.911,31.0546,30.8523,30.8849,486300.0],["2020-01-23",30.8719,31.1003,30.8392,31.0872,651600.0],["2020-01-24",31.1394,31.2634,30.9241,31.0024,551400.0],["2020-01-27",30.7348,31.1198,30.7348,31.0154,646100.0],["2020-01-28",31.022,31.3221,31.022,31.3025,472700.0],["2020-01-29",31.2829,31.3613,31.0024,31.0154,690800.0],["2020-01-30",30.8588,31.0807,30.787,31.0676,727800.0],["2020-01-31",31.0024,31.0024,30.6435,30.7479,832300.0],["2020-02-03",30.9045,30.9241,30.5913,30.6043,620800.0],["2020-02-04",30.7675,30.9045,30.6826,30.8066,547100.0],["2020-02-05",30.898,30.9502,30.8001,30.9306,553000.0],["2020-02-06",31.0807,31.7528,31.0676,31.5244,903600.0],["2020-02-07",31.4983,31.5309,31.3874,31.5048,630500.0],["2020-02-10",31.5048,31.6419,31.3286,31.6158,656300.0],["2020-02-11",31.681,31.7724,31.4918,31.5048,890000.0],["2020-02-12",31.5114,31.7528,31.4396,31.7267,607400.0],["2020-02-13",31.6419,31.668,31.5048,31.5636,921800.0],["2020-02-14",31.5766,31.6941,31.4722,31.681,476500.0],["2020-02-18",31.5962,32.1247,31.5897,32.0921,858800.0],["2020-02-19",32.1443,32.1443,31.9355,32.0921,688500.0],["2020-02-20",31.942,32.1313,31.9029,31.9616,688700.0],["2020-02-21",31.8898,32.0791,31.7985,31.8637,2868300.0],["2020-02-24",31.3091,31.6353,31.2308,31.3939,1250600.0],["2020-02-25",31.4592,31.5114,30.7414,30.8653,1843700.0],["2020-02-26",30.7348,31.0807,30.5652,30.5913,3381200.0],["2020-02-27",30.3433,30.4999,29.7495,29.7495,1930000.0],["2020-02-28",29.2862,29.5276,28.5684,28.9273,2143700.0],["2020-03-02",28.9991,30.4151,28.7511,30.3433,1740100.0],["2020-03-03",30.4607,30.663,30.0301,30.1606,1896000.0],["2020-03-04",30.5652,31.0415,30.4934,31.0024,1196500.0],["2020-03-05",30.4738,31.1133,30.2585,30.4999,1555300.0],["2020-03-06",29.9779,30.4347,29.6516,30.3629,1343500.0],["2020-03-09",28.738,29.4363,27.3351,27.5113,2502000.0],["2020-03-10",28.1377,28.8555,27.6679,28.7641,2568000.0],["2020-03-11",28.3726,28.4118,27.3024,27.5113,1839400.0],["2020-03-12",26.0887,26.0887,23.8244,24.0136,2317600.0],["2020-03-13",25.1267,26.984,24.3174,26.9773,1983100.0],["2020-03-16",24.543,26.0222,23.4485,24.0057,2397000.0],["2020-03-17",24.2445,26.1084,24.0455,25.0802,2611600.0],["2020-03-18",24.0322,25.1466,23.2561,23.9194,2374100.0],["2020-03-19",23.6475,25.067,23.349,24.9608,2208900.0],["2020-03-20",25.1665,25.6308,23.7602,23.8133,1816600.0],["2020-03-23",23.5148,23.7602,21.0008,21.1998,2713300.0],["2020-03-24",22.082,23.276,22.0091,23.2561,1771200.0],["2020-03-25",23.4883,25.8895,23.1831,25.0006,2468500.0],["2020-03-26",25.3323,26.5396,25.193,25.8961,2140500.0],["2020-03-27",25.2394,26.2477,25.0073,25.4782,1505700.0],["2020-03-30",25.5114,25.9227,25.0272,25.8497,2617800.0],["2020-03-31",25.6308,27.183,25.3522,27.1034,2671800.0],["2020-04-01",26.3671,26.4533,25.4782,25.79,2188600.0],["2020-04-02",25.6971,26.8646,25.6706,26.8049,2242100.0],["2020-04-03",26.8115,27.1166,26.4931,26.8182,1551700.0],["2020-04-06",27.3289,27.4748,26.7253,26.9707,2043800.0],["2020-04-07",27.7468,27.906,27.2493,27.3024,1792000.0],["2020-04-08",27.1963,27.3687,26.8314,27.11,1395100.0],["2020-04-09",27.1763,27.6937,26.9774,27.2294,1361700.0],["2020-04-13",27.5478,27.7667,26.9044,27.7203,1572100.0],["2020-04-14",28.0519,28.3305,27.6738,27.9458,1652800.0],["2020-04-15",27.2228,27.833,27.1233,27.3156,2087200.0],["2020-04-16",27.5279,27.7402,26.984,27.1233,1100100.0],["2020-04-17",27.7269,27.7269,27.1697,27.634,1328200.0],["2020-04-20",27.0702,27.5544,27.0503,27.1896,1357300.0],["2020-04-21",26.785,26.9309,26.4401,26.6059,1275400.0],["2020-04-22",27.1631,27.1631,26.5926,26.7452,956800.0],["2020-04-23",26.712,27.0901,26.5462,26.5993,1309700.0],["2020-04-24",26.5661,26.7187,26.2742,26.5993,1405000.0],["2020-04-27",26.8513,26.9641,26.5661,26.9442,1179600.0],["2020-04-28",27.236,27.3355,26.9508,27.1631,1149100.0],["2020-04-29",27.508,27.6407,27.2029,27.3621,2030600.0],["2020-04-30",27.4616,27.4616,26.6988,26.8248,1357600.0],["2020-05-01",26.46,26.5794,26.2411,26.3008,922500.0],["2020-05-04",26.1615,26.5395,26.0089,26.513,873400.0],["2020-05-05",26.6192,26.9309,26.6192,26.6988,809700.0],["2020-05-06",26.6988,26.9376,26.6324,26.6391,1045000.0],["2020-05-07",27.1365,27.1365,26.7452,26.7916,1287400.0],["2020-05-08",27.1498,27.1498,26.8977,27.0437,874900.0],["2020-05-11",26.8978,27.0636,26.712,27.0304,823200.0],["2020-05-12",27.1432,27.1763,26.4202,26.4268,1201900.0],["2020-05-13",26.4467,26.4732,25.6175,25.717,985500.0],["2020-05-14",25.4782,26.1416,25.0272,26.0354,1474300.0],["2020-05-15",25.916,26.1217,25.6772,25.8033,770400.0],["2020-05-18",26.3406,26.4268,26.062,26.1548,914600.0],["2020-05-19",26.2212,26.586,26.0553,26.3406,1709800.0],["2020-05-20",26.5396,26.6059,26.2676,26.2742,1060500.0],["2020-05-21",26.3406,26.3406,25.863,25.8762,785900.0],["2020-05-22",25.7834,26.0023,25.5976,25.916,850600.0],["2020-05-26",26.4467,26.9575,26.4401,26.7916,1116800.0],["2020-05-27",27.0437,27.1763,26.7186,27.1365,992400.0],["2020-05-28",27.2626,27.5146,27.0901,27.435,2890700.0],["2020-05-29",27.2891,27.6009,27.2228,27.508,1647500.0],["2020-06-01",27.5942,27.9325,27.5544,27.906,985700.0],["2020-06-02",28.1315,28.2841,27.9657,28.2775,991700.0],["2020-06-03",28.503,28.8346,28.3372,28.755,944700.0],["2020-06-04",28.5163,28.9209,28.5163,28.9143,1368200.0],["2020-06-05",29.4051,29.697,29.2658,29.3786,1229200.0],["2020-06-08",29.6174,29.7169,29.3388,29.6837,1252800.0],["2020-06-09",29.3653,29.4449,29.0204,29.3321,949500.0],["2020-06-10",29.352,29.624,29.1862,29.3918,1246000.0],["2020-06-11",28.9474,29.0005,28.0984,28.1116,1327500.0],["2020-06-12",28.5969,28.6844,28.0248,28.4084,3557100.0],["2020-06-15",27.9508,28.4623,27.7354,28.1056,1497500.0],["2020-06-16",28.6036,29.0545,28.4152,28.8324,1185400.0],["2020-06-17",28.9334,28.9334,28.3815,28.4825,914700.0],["2020-06-18",28.395,28.6103,28.1392,28.543,847300.0],["2020-06-19",28.8594,28.8594,28.5834,28.6642,1145900.0],["2020-06-22",28.6642,28.7113,28.469,28.5363,802500.0],["2020-06-23",28.7248,28.7719,28.3277,28.3681,1006100.0],["2020-06-24",28.1594,28.2469,27.6748,27.9171,857100.0],["2020-06-25",27.8767,28.119,27.5672,28.0921,789400.0],["2020-06-26",27.9037,28.0585,27.4729,27.4931,738900.0],["2020-06-29",27.5873,28.0315,27.5873,27.9912,786800.0],["2020-06-30",28.0517,28.2335,27.8431,28.1123,2079300.0],["2020-07-01",28.119,28.3613,27.6143,27.8364,2013900.0],["2020-07-02",28.1123,28.5767,27.9575,27.9912,1692900.0],["2020-07-06",28.3142,28.3142,27.8162,27.87,1548100.0],["2020-07-07",27.7892,27.9306,27.4864,27.4864,1283300.0],["2020-07-08",27.5941,27.5941,27.2576,27.52,934300.0],["2020-07-09",27.4729,27.5268,26.921,27.1566,1252900.0],["2020-07-10",27.1701,27.446,27.1701,27.3114,1104500.0],["2020-07-13",27.4729,27.8296,27.3854,27.621,2226600.0],["2020-07-14",27.6345,27.9912,27.6008,27.6547,1124000.0],["2020-07-15",27.7018,28.3008,27.7018,28.0719,1162600.0],["2020-07-16",28.1258,28.4757,28.0315,28.3613,922400.0],["2020-07-17",28.469,28.5901,28.2469,28.5632,966900.0],["2020-07-20",28.4825,28.57,28.1056,28.1729,885600.0],["2020-07-21",28.2738,28.5161,28.1998,28.22,798300.0],["2020-07-22",28.119,28.1729,27.8229,28.0585,861100.0],["2020-07-23",27.9979,28.2335,27.9844,28.0114,631600.0],["2020-07-24",27.9306,28.1392,27.9104,28.0114,881600.0],["2020-07-27",27.9777,28.2267,27.8229,28.2267,679600.0],["2020-07-28",28.1931,28.4623,28.1325,28.2604,978300.0],["2020-07-29",28.2873,28.4286,27.9912,28.3546,962100.0],["2020-07-30",28.0652,28.3007,27.9104,28.294,632500.0],["2020-07-31",28.1998,28.3613,27.9575,28.22,697200.0],["2020-08-03",28.2671,28.3748,28.1527,28.1796,406400.0],["2020-08-04",28.2469,28.8324,28.2469,28.7449,1106000.0],["2020-08-05",28.8863,28.9805,28.5094,28.6036,899500.0],["2020-08-06",28.5969,28.9469,28.4959,28.8796,812400.0],["2020-08-07",28.6036,28.7853,28.4825,28.543,818600.0],["2020-08-10",28.5498,28.6911,28.3748,28.6238,776100.0],["2020-08-11",28.7315,29.1151,28.7315,28.9267,919100.0],["2020-08-12",29.1084,29.2968,28.9738,29.0276,720000.0],["2020-08-13",29.0478,29.068,28.8123,28.8796,644800.0],["2020-08-14",28.7853,28.9805,28.6642,28.8055,746800.0],["2020-08-17",28.7921,28.8594,28.6709,28.7786,619700.0],["2020-08-18",28.8594,29.0882,28.8123,29.0747,683500.0],["2020-08-19",29.0815,29.3372,29.0276,29.068,565900.0],["2020-08-20",28.8796,29.2497,28.8796,29.2363,1676200.0],["2020-08-21",29.1824,29.3574,28.9603,29.3305,618900.0],["2020-08-24",29.4247,29.4987,29.2228,29.3641,689200.0],["2020-08-25",29.4785,29.4853,29.2295,29.4785,515800.0],["2020-08-26",29.4382,29.4853,29.2632,29.4584,548100.0],["2020-08-27",29.5862,29.8083,29.4718,29.6064,852500.0],["2020-08-28",29.667,29.7141,29.2363,29.3305,645700.0],["2020-08-31",29.3574,29.3709,28.9401,28.9469,679600.0],["2020-09-01",28.9267,28.9536,28.6373,28.6776,959600.0],["2020-09-02",28.6978,29.5593,28.6978,29.418,1145600.0],["2020-09-03",29.3305,29.4382,28.8324,28.9267,936600.0],["2020-09-04",28.994,29.2363,28.6305,28.7853,1109800.0],["2020-09-08",28.6103,28.9872,28.4555,28.7113,1181700.0],["2020-09-09",28.994,29.243,28.6642,29.1286,1410700.0],["2020-09-10",29.2766,29.2766,28.745,28.7853,1110900.0],["2020-09-11",28.9199,29.2093,28.7651,28.994,3575600.0],["2020-09-14",29.1183,29.289,28.9065,28.9202,3576800.0],["2020-09-15",28.9612,29.4393,28.9612,29.2207,991300.0],["2020-09-16",29.2754,29.5281,28.8929,28.9065,1309700.0],["2020-09-17",28.7631,29.1524,28.647,29.1251,846900.0],["2020-09-18",29.1524,29.1593,28.6538,28.6743,1777900.0],["2020-09-21",28.3874,28.4352,27.9913,28.1893,1503500.0],["2020-09-22",28.3191,28.7153,28.244,28.5992,1109800.0],["2020-09-23",28.5923,28.7016,28.0459,28.0596,988400.0],["2020-09-24",27.9298,28.2235,27.8478,28.1552,894700.0],["2020-09-25",28.0596,28.3123,27.8751,28.2986,957000.0],["2020-09-28",28.4421,28.6675,28.4352,28.6128,777600.0],["2020-09-29",28.5513,28.6333,28.2713,28.4489,957400.0],["2020-09-30",28.4762,28.5445,28.2645,28.326,832800.0],["2020-10-01",28.2781,28.4557,28.1893,28.3806,628200.0],["2020-10-02",28.1347,28.483,28.0801,28.4352,714900.0],["2020-10-05",28.6197,28.6811,28.3464,28.5787,650700.0],["2020-10-06",28.5855,28.6128,28.2576,28.3533,774700.0],["2020-10-07",28.4352,28.6128,28.3738,28.5445,570200.0],["2020-10-08",28.5855,28.8929,28.5855,28.8656,616400.0],["2020-10-09",28.9475,29.1524,28.8314,28.9817,780600.0],["2020-10-12",29.1115,29.289,29.0227,29.1251,444200.0],["2020-10-13",29.1251,29.5008,29.0568,29.371,902700.0],["2020-10-14",29.453,29.453,28.8587,29.1729,815100.0],["2020-10-15",28.8451,29.3095,28.7631,29.2686,729700.0],["2020-10-16",29.2617,29.3847,29.0978,29.1046,553300.0],["2020-10-19",29.2412,29.2412,28.5445,28.5923,688200.0],["2020-10-20",28.7699,28.8724,28.4967,28.7494,813800.0],["2020-10-21",28.6743,28.8382,28.5855,28.5923,624500.0],["2020-10-22",28.6538,29.2207,28.5718,29.1661,852200.0],["2020-10-23",29.2549,29.3915,29.05,29.2276,551400.0],["2020-10-26",29.0978,29.0978,28.4967,28.6402,664400.0],["2020-10-27",28.6128,28.7358,28.4284,28.6606,912700.0],["2020-10-28",28.203,28.3328,27.6429,27.6702,1240700.0],["2020-10-29",27.5814,27.8546,27.3902,27.7385,991000.0],["2020-10-30",27.5814,27.6634,27.2604,27.4721,1040700.0],["2020-11-02",27.7112,27.7863,27.4516,27.6361,892600.0],["2020-11-03",27.8751,28.2303,27.8137,27.882,1212200.0],["2020-11-04",28.08,28.4899,27.8,28.1962,957200.0],["2020-11-05",28.4694,28.688,27.841,27.8478,1361900.0],["2020-11-06",27.9161,28.0117,27.5268,27.7249,1191200.0],["2020-11-09",28.5104,29.1456,28.5104,28.7972,1372500.0],["2020-11-10",28.9475,29.412,28.8724,29.2207,1084200.0],["2020-11-11",29.3915,29.5554,29.2549,29.4666,829200.0],["2020-11-12",29.2754,29.4735,29.1183,29.2686,926800.0],["2020-11-13",29.3369,29.4052,29.0363,29.05,766200.0],["2020-11-16",29.33,29.5076,29.2481,29.3983,810800.0],["2020-11-17",29.3574,29.6852,29.2959,29.5964,761900.0],["2020-11-18",29.6989,29.815,29.3983,29.5623,964600.0],["2020-11-19",29.5623,29.7194,29.4257,29.6715,667900.0],["2020-11-20",29.6579,29.7194,29.4803,29.5281,637500.0],["2020-11-23",29.5964,29.6784,29.3642,29.4735,738100.0],["2020-11-24",29.7057,29.9721,29.5144,29.9038,913100.0],["2020-11-25",30.0404,30.0404,29.6852,29.8218,915900.0],["2020-11-27",29.9311,30.1907,29.8765,30.0472,585000.0],["2020-11-30",30.0541,30.1019,29.6101,29.6169,1041100.0],["2020-12-01",29.7603,29.8833,29.5554,29.5759,808000.0],["2020-12-02",29.5759,29.815,29.5759,29.733,741700.0],["2020-12-03",29.7125,30.218,29.7125,30.1155,732000.0],["2020-12-04",30.2317,30.6415,30.1975,30.6278,963500.0],["2020-12-07",30.5595,30.7644,30.5254,30.7166,904300.0],["2020-12-08",30.6346,30.8942,30.6005,30.8122,774800.0],["2020-12-09",30.9762,31.1059,30.8737,31.0855,1139800.0],["2020-12-10",30.983,31.3997,30.8669,31.386,4119400.0],["2020-12-11",31.2494,31.3928,30.9762,31.3177,3806800.0],["2020-12-14",31.5408,31.5616,30.6885,30.6885,3817600.0],["2020-12-15",30.7717,30.9103,30.3629,30.3767,2013100.0],["2020-12-16",30.3906,30.5985,30.2174,30.3282,1058000.0],["2020-12-17",30.4668,30.5569,30.0719,30.1897,1064400.0],["2020-12-18",30.2035,30.2312,29.9471,30.0649,1471700.0],["2020-12-21",29.7808,29.8086,29.2542,29.5453,1234300.0],["2020-12-22",29.469,29.469,29.2196,29.3305,885500.0],["2020-12-23",29.5591,29.67,29.4413,29.4621,850100.0],["2020-12-24",29.4413,29.6353,29.379,29.6284,425700.0],["2020-12-28",29.8363,29.8501,29.4552,29.5522,571500.0],["2020-12-29",29.6561,29.8293,29.5591,29.5799,845700.0],["2020-12-30",29.573,29.8432,29.573,29.6423,736200.0],["2020-12-31",29.6145,29.7808,29.5868,29.6561,732600.0],["2021-01-04",29.9194,29.9471,29.5938,29.7947,1648100.0],["2021-01-05",29.8917,30.6054,29.8917,30.543,1787000.0],["2021-01-06",30.4807,30.6054,30.3629,30.5084,1640300.0],["2021-01-07",30.4252,30.453,29.9818,30.155,1527000.0],["2021-01-08",30.2382,30.3975,29.9749,30.1619,1394500.0],["2021-01-11",30.0372,30.0996,29.7393,29.8986,753800.0],["2021-01-12",29.8155,29.9679,29.67,29.9471,786400.0],["2021-01-13",29.9333,30.0857,29.864,29.9333,812200.0],["2021-01-14",29.9333,30.2659,29.9333,30.1204,710100.0],["2021-01-15",30.1412,30.4391,30.0095,30.4114,976900.0],["2021-01-19",30.5292,30.5292,30.058,30.0927,1003600.0],["2021-01-20",30.1481,30.2589,30.0095,30.2174,716700.0],["2021-01-21",30.2382,30.4322,30.0996,30.1412,872200.0],["2021-01-22",30.0719,30.0788,29.7947,29.8155,752200.0],["2021-01-25",29.7947,30.2243,29.7046,30.0164,1061600.0],["2021-01-26",30.0234,30.2659,29.9333,30.2451,1064000.0],["2021-01-27",30.0857,30.2104,29.7531,29.8363,1403800.0],["2021-01-28",29.8224,30.1758,29.7601,29.9333,1909500.0],["2021-01-29",29.8778,29.9749,29.3651,29.379,1692400.0],["2021-02-01",29.5245,29.5868,29.3374,29.3651,1229100.0],["2021-02-02",29.4552,29.8571,29.4552,29.8293,859100.0],["2021-02-03",29.8917,29.9263,29.6353,29.7185,867100.0],["2021-02-04",29.8224,30.3352,29.8224,30.3005,1171900.0],["2021-02-05",30.4391,30.4391,30.0649,30.0927,1378500.0],["2021-02-08",30.2174,30.3144,30.1619,30.2451,1080300.0],["2021-02-09",30.2797,30.3352,30.155,30.2312,1142800.0],["2021-02-10",30.3421,30.349,30.1758,30.3282,999100.0],["2021-02-11",30.3906,30.4737,30.1689,30.1966,953800.0],["2021-02-12",29.9749,30.2867,29.9471,30.2589,626400.0],["2021-02-16",30.356,30.4668,30.2451,30.3005,754700.0],["2021-02-17",30.1897,30.5638,30.1342,30.5015,1115900.0],["2021-02-18",30.446,30.5153,30.252,30.446,884300.0],["2021-02-19",30.6608,30.6608,30.1204,30.1689,1108800.0],["2021-02-22",30.2451,30.2797,30.1065,30.1966,1156600.0],["2021-02-23",30.2867,30.3698,29.9749,30.2451,1473400.0],["2021-02-24",30.155,30.4807,30.0441,30.3421,1293300.0],["2021-02-25",30.3421,30.5361,30.1827,30.2035,1190900.0],["2021-02-26",30.2035,30.2659,29.6215,29.6284,1662500.0],["2021-03-01",29.961,30.2451,29.8848,30.1134,1154300.0],["2021-03-02",30.1134,30.6054,30.1134,30.4668,1875700.0],["2021-03-03",30.4183,30.5985,30.1897,30.4183,1218600.0],["2021-03-04",30.5084,30.8479,30.3906,30.4599,2260600.0],["2021-03-05",30.5915,31.2567,30.5638,31.1805,2712100.0],["2021-03-08",31.2082,31.7348,30.9796,31.5824,2034900.0],["2021-03-09",31.8457,31.9358,31.5962,31.5962,1876200.0],["2021-03-10",31.8734,32.012,31.6309,31.9496,1336800.0],["2021-03-11",32.0466,32.1506,31.8457,31.8595,3495700.0],["2021-03-12",31.8722,31.9707,31.6471,31.9355,1306000.0],["2021-03-15",32.0129,32.1255,31.4008,31.5345,2058300.0],["2021-03-16",31.5345,31.6682,31.4219,31.5697,3010400.0],["2021-03-17",31.6119,32.027,31.3797,31.9707,3062900.0],["2021-03-18",31.8863,32.217,31.8722,31.9285,1366500.0],["2021-03-19",31.9707,32.0692,31.6541,31.9144,1470600.0],["2021-03-22",31.9566,32.414,31.8863,32.3858,1488900.0],["2021-03-23",32.2873,32.3999,32.1466,32.1959,4848200.0],["2021-03-24",32.2029,32.3366,32.0481,32.1607,1115100.0],["2021-03-25",32.1677,32.224,32.034,32.0903,995100.0],["2021-03-26",32.0762,32.2451,31.9848,32.1818,922700.0],["2021-03-29",32.1466,32.3014,32.034,32.2732,3396700.0],["2021-03-30",32.2521,32.2521,31.9355,32.0692,844000.0],["2021-03-31",32.0481,32.1185,31.7456,31.7596,1741800.0],["2021-04-01",31.8652,32.0833,31.6682,32.0833,975700.0],["2021-04-05",32.0833,32.4562,32.0833,32.2662,896800.0],["2021-04-06",32.3366,32.3929,32.2029,32.2873,684400.0],["2021-04-07",32.3014,32.3225,32.1396,32.3155,851300.0],["2021-04-08",32.4491,32.4562,32.1747,32.3436,1001000.0],["2021-04-09",32.3577,32.5195,32.2662,32.5195,1402900.0],["2021-04-12",32.5406,32.6039,32.3858,32.4491,925600.0],["2021-04-13",32.3647,32.6884,32.3436,32.625,1063500.0],["2021-04-14",32.6532,32.6743,32.4703,32.5406,2053900.0],["2021-04-15",32.5828,32.7095,32.5617,32.6602,802700.0],["2021-04-16",32.7939,32.808,32.5969,32.6884,2414000.0],["2021-04-19",32.7869,32.8924,32.6039,32.6461,1407300.0],["2021-04-20",32.5617,32.7447,32.5195,32.5969,1393600.0],["2021-04-21",32.6321,32.9487,32.5617,32.9135,861000.0],["2021-04-22",32.9135,32.9839,32.7095,32.7235,1041600.0],["2021-04-23",32.7095,32.822,32.5406,32.7798,5003800.0],["2021-04-26",32.8713,32.9417,32.7235,32.808,992900.0],["2021-04-27",32.8924,32.8924,32.7095,32.7446,1030400.0],["2021-04-28",32.7658,33.0331,32.7517,32.9698,1219100.0],["2021-04-29",33.209,33.4553,33.0964,33.2583,843200.0],["2021-04-30",33.2794,33.399,33.1527,33.2442,997900.0],["2021-05-03",33.3849,33.5115,33.2723,33.3779,887400.0],["2021-05-04",33.3849,33.4975,33.2653,33.4834,848100.0],["2021-05-05",33.4904,33.7719,33.4834,33.7719,1012000.0],["2021-05-06",33.8071,34.0955,33.7578,34.0885,920800.0],["2021-05-07",34.0111,34.3418,34.0111,34.2714,942500.0],["2021-05-10",34.4614,34.778,34.4614,34.581,1149900.0],["2021-05-11",34.4966,34.5388,34.187,34.2925,1385100.0],["2021-05-12",34.2855,34.3699,34.0392,34.0392,1026500.0],["2021-05-13",33.9056,34.3136,33.9056,34.2222,1032200.0],["2021-05-14",34.4262,34.4684,34.3066,34.4121,1388000.0],["2021-05-17",34.5388,34.6021,34.4262,34.4966,1572000.0],["2021-05-18",34.4262,34.6936,34.2433,34.6514,2184800.0],["2021-05-19",34.4614,34.6302,34.1659,34.4755,2674900.0],["2021-05-20",34.5669,34.9609,34.4966,34.9117,1057600.0],["2021-05-21",35.0242,35.0805,34.785,34.8484,2719200.0],["2021-05-24",34.8976,35.0031,34.7639,34.8835,655900.0],["2021-05-25",34.8695,34.975,34.6443,34.8835,1236200.0],["2021-05-26",34.8202,35.0102,34.7358,34.9539,1099400.0],["2021-05-27",35.0102,35.2424,34.8765,34.975,1543100.0],["2021-05-28",34.9328,35.1509,34.9046,34.982,1013800.0],["2021-06-01",35.179,35.4253,35.1509,35.2353,1203900.0],["2021-06-02",35.3409,35.4394,35.2424,35.4112,976100.0],["2021-06-03",35.2212,35.4253,35.2212,35.2916,1077400.0],["2021-06-04",35.3901,35.6012,35.3831,35.566,793800.0],["2021-06-07",35.7138,35.7771,35.5801,35.7278,818800.0],["2021-06-08",35.7349,35.8052,35.6223,35.6504,790200.0],["2021-06-09",35.7208,35.7912,35.559,35.5871,801700.0],["2021-06-10",35.6504,35.8123,35.6153,35.7067,677500.0],["2021-06-11",35.7067,35.7912,35.6223,35.6856,3667900.0],["2021-06-14",35.6856,35.7855,35.4786,35.7427,1624900.0],["2021-06-15",35.7998,36.0139,35.6571,35.9426,1272500.0],["2021-06-16",35.9854,36.0068,35.5928,35.6,952700.0],["2021-06-17",35.4501,35.4858,35.2288,35.3074,1763100.0],["2021-06-18",35.1575,35.1575,34.7792,34.9719,2446900.0],["2021-06-21",34.9933,35.3787,34.9933,35.3502,842700.0],["2021-06-22",35.2645,35.4929,35.0932,35.4501,1660600.0],["2021-06-23",35.5072,35.5072,35.1932,35.2003,872900.0],["2021-06-24",35.2003,35.3145,35.0219,35.1432,716400.0],["2021-06-25",35.0718,35.2574,35.0718,35.2288,643100.0],["2021-06-28",35.1575,35.2502,35.0433,35.1218,1049100.0],["2021-06-29",35.1004,35.2931,35.1004,35.1789,1463600.0],["2021-06-30",35.236,35.2788,35.0219,35.2003,1010700.0],["2021-07-01",35.2788,35.4929,35.236,35.3573,515700.0],["2021-07-02",35.3644,35.5,35.1789,35.4715,658600.0],["2021-07-06",35.4215,35.4215,35.0718,35.2431,622900.0],["2021-07-07",35.3216,35.443,35.2503,35.4001,806700.0],["2021-07-08",35.186,35.393,35.0219,35.2717,927400.0],["2021-07-09",35.3359,35.5714,35.3288,35.5429,736100.0],["2021-07-12",35.5643,35.6642,35.4572,35.55,728700.0],["2021-07-13",35.55,35.7284,35.4144,35.5643,1036200.0],["2021-07-14",35.6571,35.7713,35.4501,35.5857,938900.0],["2021-07-15",35.2788,35.3573,35.1218,35.2931,1361800.0],["2021-07-16",35.3359,35.5001,35.2074,35.3002,803400.0],["2021-07-19",34.9005,34.9291,34.3438,34.6293,1100400.0],["2021-07-20",34.6721,34.9005,34.4937,34.8577,916300.0],["2021-07-21",34.9719,35.1503,34.9291,35.0433,998900.0],["2021-07-22",35.1147,35.1503,34.7863,35.0147,789200.0],["2021-07-23",35.0647,35.2503,34.9862,35.1932,638200.0],["2021-07-26",35.1575,35.2217,35.0361,35.1932,952600.0],["2021-07-27",35.1289,35.4144,35.0004,35.186,692000.0],["2021-07-28",35.1789,35.2717,35.0647,35.2217,898400.0],["2021-07-29",35.343,35.4929,35.3002,35.4001,1234300.0],["2021-07-30",35.443,35.8284,35.3859,35.6214,1520100.0],["2021-08-02",35.6642,35.7499,35.3145,35.4858,598600.0],["2021-08-03",35.5001,35.7498,35.4786,35.6214,931900.0],["2021-08-04",35.6713,35.7713,35.4786,35.4858,877500.0],["2021-08-05",35.707,36.328,35.707,36.0567,1588200.0],["2021-08-06",36.1781,36.3565,36.1138,36.2209,1489300.0],["2021-08-09",36.2994,36.3636,35.8783,35.9497,1183300.0],["2021-08-10",35.9711,36.2494,35.9497,36.1995,1312500.0],["2021-08-11",36.3351,36.4065,36.2352,36.328,1023100.0],["2021-08-12",36.328,36.4136,36.228,36.3351,755200.0],["2021-08-13",36.3208,36.5278,36.2637,36.485,572900.0],["2021-08-16",36.3922,36.5849,36.3208,36.5778,770500.0],["2021-08-17",36.435,36.6063,36.3708,36.5706,1474100.0],["2021-08-18",36.5778,36.6777,36.3922,36.4421,1868400.0],["2021-08-19",36.1638,36.1638,35.864,36.0211,1874500.0],["2021-08-20",36.0068,36.2423,35.8284,36.2352,896900.0],["2021-08-23",36.4421,36.6349,36.3065,36.6134,1099800.0],["2021-08-24",36.6206,36.7919,36.4778,36.6848,1052300.0],["2021-08-25",36.6134,36.7062,36.5635,36.6563,681600.0],["2021-08-26",36.6134,36.6634,36.4493,36.4493,643900.0],["2021-08-27",36.5064,36.8061,36.435,36.7562,683800.0],["2021-08-30",36.7562,37.1059,36.7562,37.006,1673500.0],["2021-08-31",37.0488,37.6126,36.9489,37.1987,1947300.0],["2021-09-01",37.3914,37.4199,37.2201,37.2986,592400.0],["2021-09-02",37.3771,37.5127,37.3272,37.5056,624800.0],["2021-09-03",37.5413,37.5841,37.4271,37.4628,596400.0],["2021-09-07",37.3272,37.4485,37.1916,37.2344,626100.0],["2021-09-08",37.163,37.7483,37.163,37.6626,1111200.0],["2021-09-09",37.5841,37.7625,37.4556,37.6198,3148300.0],["2021-09-10",37.7839,37.8268,37.4699,37.477,867500.0],["2021-09-13",37.6697,37.8053,37.4984,37.5984,1637000.0],["2021-09-14",37.73,37.7517,37.0863,37.1008,3296400.0],["2021-09-15",37.1153,37.1876,36.7103,37.1225,1729500.0],["2021-09-16",37.0212,37.1587,36.7392,37.0574,806100.0],["2021-09-17",36.8187,37.0285,36.6162,36.6886,956700.0],["2021-09-20",36.3197,36.5439,36.0594,36.3487,1237100.0],["2021-09-21",36.5078,36.8477,36.4861,36.6379,1228000.0],["2021-09-22",36.6886,36.9706,36.6307,36.732,974400.0],["2021-09-23",36.8838,37.2671,36.8838,37.0502,571300.0],["2021-09-24",36.92,37.014,36.7681,36.9778,663200.0],["2021-09-27",36.9851,37.0212,36.732,36.8043,899100.0],["2021-09-28",36.6162,36.6596,36.0811,36.1678,1367400.0],["2021-09-29",36.1245,36.2112,35.799,35.8496,960200.0],["2021-09-30",35.9943,36.4137,35.8641,36.204,1790600.0],["2021-10-01",36.2257,36.327,35.9726,36.1895,871600.0],["2021-10-04",36.2546,36.4499,36.1172,36.2619,696900.0],["2021-10-05",36.2836,36.4644,36.0955,36.3125,741100.0],["2021-10-06",36.1678,36.327,35.9437,36.3053,949500.0],["2021-10-07",36.3921,36.6669,36.3704,36.6162,815100.0],["2021-10-08",36.732,36.7609,36.5078,36.6524,800400.0],["2021-10-11",36.6596,36.8694,36.5945,36.6018,455000.0],["2021-10-12",36.6741,36.6886,36.3776,36.5367,980200.0],["2021-10-13",36.5873,36.8477,36.5222,36.8477,910900.0],["2021-10-14",37.1008,37.5203,37.0936,37.2744,934100.0],["2021-10-15",37.2961,37.5058,37.1153,37.1586,993600.0],["2021-10-18",37.0212,37.0646,36.8187,36.9706,920000.0],["2021-10-19",37.0791,37.137,36.8332,37.0429,576000.0],["2021-10-20",37.0429,37.1948,37.0068,37.0791,882500.0],["2021-10-21",37.0791,37.108,36.7681,36.7826,735500.0],["2021-10-22",36.8694,37.0212,36.797,36.9417,629400.0],["2021-10-25",36.9561,37.1369,36.6741,36.8911,1083700.0],["2021-10-26",36.9489,37.1297,36.8332,36.9272,663700.0],["2021-10-27",37.014,37.0646,36.8043,36.8694,827400.0],["2021-10-28",37.014,37.3394,36.9778,37.2961,974100.0],["2021-10-29",37.1442,37.3033,37.0429,37.2237,856800.0],["2021-11-01",37.3395,37.542,37.2527,37.5275,918100.0],["2021-11-02",37.4769,37.607,37.2237,37.2527,904600.0],["2021-11-03",37.1876,37.3467,37.1008,37.3178,814800.0],["2021-11-04",37.3973,37.4841,37.1948,37.3756,1221200.0],["2021-11-05",37.4624,37.6215,36.7464,36.7681,1463300.0],["2021-11-08",36.7464,36.9417,36.609,36.9272,1201400.0],["2021-11-09",36.9128,37.1803,36.8766,37.1153,693900.0],["2021-11-10",37.0863,37.3901,37.0212,37.0863,811500.0],["2021-11-11",36.9634,37.1008,36.6741,36.8043,687400.0],["2021-11-12",36.8838,36.9561,36.703,36.8332,684900.0],["2021-11-15",36.9417,37.1297,36.7753,37.108,994400.0],["2021-11-16",37.1225,37.2237,36.826,36.8549,891100.0],["2021-11-17",36.7103,36.9055,36.6524,36.9055,779400.0],["2021-11-18",36.8332,36.9417,36.7464,36.9272,628400.0],["2021-11-19",36.9995,36.9995,36.7319,36.9995,991200.0],["2021-11-22",36.9489,37.1803,36.8766,36.8838,1040000.0],["2021-11-23",36.7898,37.0574,36.6886,37.0357,1242500.0],["2021-11-24",36.9055,37.1731,36.7681,37.1659,682400.0],["2021-11-26",36.6958,36.9417,36.392,36.5728,834500.0],["2021-11-29",36.7175,36.8332,36.609,36.7609,753000.0],["2021-11-30",36.6741,36.7392,36.2908,36.4282,1157600.0],["2021-12-01",36.6018,37.0574,36.3342,36.3414,958000.0],["2021-12-02",36.2691,37.1297,36.2691,37.0068,1148100.0],["2021-12-03",37.0719,37.2237,36.9778,37.0936,877800.0],["2021-12-06",37.3105,37.5564,37.2599,37.5347,1132700.0],["2021-12-07",37.7662,37.9687,37.6432,37.8312,977300.0],["2021-12-08",37.8168,37.8819,37.4045,37.5492,946700.0],["2021-12-09",37.419,37.4407,37.1731,37.2671,795900.0],["2021-12-10",37.3756,37.419,37.2454,37.3901,711100.0],["2021-12-13",37.3322,37.3395,36.9778,37.1153,3393500.0],["2021-12-14",36.9122,37.2494,36.5824,36.7803,1859700.0],["2021-12-15",36.663,37.0808,36.663,37.0515,1079500.0],["2021-12-16",37.1688,37.4766,37.0881,37.352,1538600.0],["2021-12-17",36.9562,37.6159,36.8682,37.3667,1364600.0],["2021-12-20",37.0735,37.3007,36.7656,37.2201,1553500.0],["2021-12-21",37.3886,37.5059,37.2274,37.3813,1704000.0],["2021-12-22",37.3593,37.6159,37.2641,37.5866,735800.0],["2021-12-23",37.6159,37.7405,37.4766,37.6012,691800.0],["2021-12-27",37.6379,37.9604,37.4619,37.9384,434500.0],["2021-12-28",37.9311,38.0337,37.7698,37.8724,552200.0],["2021-12-29",37.7625,37.7991,37.6085,37.7625,656400.0],["2021-12-30",37.7478,37.9677,37.6525,37.8944,697700.0],["2021-12-31",37.9311,38.2609,37.9311,38.1436,712800.0],["2022-01-03",38.1509,38.3122,38.0776,38.2022,516300.0],["2022-01-04",38.2829,38.3342,37.9824,37.997,911100.0],["2022-01-05",38.0117,38.3049,37.7698,37.9311,1078100.0],["2022-01-06",38.019,38.1949,37.8797,38.0263,910900.0],["2022-01-07",37.997,38.2389,37.8871,38.2242,964900.0],["2022-01-10",38.1729,38.1729,37.8724,38.019,719800.0],["2022-01-11",38.0483,38.2755,37.8358,38.2462,640000.0],["2022-01-12",38.3415,38.5028,38.2975,38.5028,1157900.0],["2022-01-13",38.6713,38.9425,38.6347,38.7666,985100.0],["2022-01-14",38.752,38.8986,38.642,38.796,879700.0],["2022-01-18",39.0745,39.0965,38.708,39.0158,978200.0],["2022-01-19",39.1404,39.1478,38.7373,38.8473,1013900.0],["2022-01-20",38.8473,39.0452,38.4808,38.4881,932500.0],["2022-01-21",38.3562,38.4221,38.0263,38.085,1962200.0],["2022-01-24",37.6525,37.8065,37.1101,37.6745,1733400.0],["2022-01-25",37.4326,38.1803,37.2274,37.9457,1375800.0],["2022-01-26",38.1583,38.4221,37.6085,37.7405,1851000.0],["2022-01-27",37.8431,38.1949,37.6745,37.7185,1550300.0],["2022-01-28",37.5939,38.1583,37.5206,38.1363,970200.0],["2022-01-31",38.0117,38.4368,38.0117,38.3049,1152300.0],["2022-02-01",38.2829,38.3049,38.041,38.2609,1499800.0],["2022-02-02",38.3342,38.7153,38.3342,38.6713,1275500.0],["2022-02-03",38.5467,39.1111,38.5248,38.9719,1446700.0],["2022-02-04",38.8253,39.1918,38.7007,39.0232,1098700.0],["2022-02-07",39.2504,39.2504,38.7373,38.7886,1445400.0],["2022-02-08",38.8399,38.8399,38.4221,38.4441,1222800.0],["2022-02-09",38.5907,38.6567,38.5028,38.642,1426500.0],["2022-02-10",38.4954,38.73,38.2316,38.2902,819200.0],["2022-02-11",38.2536,38.6054,38.2096,38.3342,925500.0],["2022-02-14",38.2096,38.3342,37.8724,38.2609,2081500.0],["2022-02-15",38.4295,38.4661,38.2389,38.3269,1049100.0],["2022-02-16",38.3269,38.5541,38.2389,38.4295,1188000.0],["2022-02-17",38.3195,38.686,38.2682,38.5247,876400.0],["2022-02-18",38.5321,38.7886,38.2902,38.3195,979500.0],["2022-02-22",38.1803,38.3342,37.8724,38.1363,2085600.0],["2022-02-23",38.3488,38.4588,37.8724,37.9164,1043300.0],["2022-02-24",37.2714,38.3488,37.1468,38.2242,2411000.0],["2022-02-25",38.3855,38.8106,38.2316,38.7446,2801800.0],["2022-02-28",38.5174,38.8106,38.3415,38.5028,1976800.0],["2022-03-01",38.5028,38.8179,38.4075,38.5614,1782600.0],["2022-03-02",38.73,39.5949,38.73,39.5582,1701200.0],["2022-03-03",39.5729,40.2252,39.5216,40.1006,2436300.0],["2022-03-04",39.7268,41.0168,39.6902,40.9802,1877700.0],["2022-03-07",40.7823,41.288,40.643,40.709,2016500.0],["2022-03-08",40.621,40.7383,39.2944,39.3237,2716300.0],["2022-03-09",39.5216,39.8661,39.1258,39.5949,3154700.0],["2022-03-10",39.4996,39.9101,39.3383,39.8001,1184000.0],["2022-03-11",39.9907,40.6284,39.9174,40.4671,4237400.0],["2022-03-14",40.0304,40.4389,39.3397,39.3991,3531800.0],["2022-03-15",39.4586,39.5254,39.0501,39.3991,1237400.0],["2022-03-16",39.3769,39.8448,39.2135,39.8299,1139300.0],["2022-03-17",40.0007,40.1864,39.8893,40.1344,1228500.0],["2022-03-18",40.0973,40.1641,39.6962,40.0378,1466900.0],["2022-03-21",40.1864,40.3869,40.0527,40.1344,1002700.0],["2022-03-22",40.2161,40.2235,39.9339,40.0824,980400.0],["2022-03-23",40.1344,40.1864,39.971,39.9784,765300.0],["2022-03-24",40.0898,40.2309,39.9413,40.1418,766800.0],["2022-03-25",40.3423,40.5429,40.1641,40.4835,1446500.0],["2022-03-28",40.4018,40.58,40.0601,40.5577,966000.0],["2022-03-29",40.5874,40.7805,40.3646,40.5057,1539100.0],["2022-03-30",40.58,40.7805,40.5206,40.7508,1077200.0],["2022-03-31",40.788,41.3672,40.7063,41.189,1236200.0],["2022-04-01",41.2633,41.694,41.0702,41.6866,1202000.0],["2022-04-04",41.6866,41.7237,41.4341,41.6717,1029200.0],["2022-04-05",41.8574,42.7263,41.85,42.4144,1600400.0],["2022-04-06",42.2956,42.9046,42.2065,42.7486,1451300.0],["2022-04-07",42.7189,43.12,42.5258,43.0457,1529800.0],["2022-04-08",42.9863,43.4319,42.86,43.2611,1205300.0],["2022-04-11",43.1942,43.4542,42.86,43.0086,1354900.0],["2022-04-12",43.2165,43.2908,42.7709,42.8155,1359300.0],["2022-04-13",42.6966,43.1348,42.6744,43.0531,1012100.0],["2022-04-14",43.1497,43.4764,43.0308,43.2239,1020100.0],["2022-04-18",43.1125,43.6101,42.9863,43.0308,939100.0],["2022-04-19",42.9788,43.1942,42.8823,43.1051,725300.0],["2022-04-20",43.3948,44.0706,43.2314,43.8329,1165900.0],["2022-04-21",43.8329,43.9815,43.1497,43.1942,1065700.0],["2022-04-22",42.8972,42.8972,42.1173,42.251,1404000.0],["2022-04-25",41.9985,42.1025,41.0925,41.7683,1487100.0],["2022-04-26",41.3747,41.7683,40.9365,40.9662,1424700.0],["2022-04-27",40.8474,41.0776,40.5726,40.6988,1415800.0],["2022-04-28",40.5726,40.8474,40.4463,40.6543,4900000.0],["2022-04-29",40.6469,40.684,39.4214,39.4883,3470000.0],["2022-05-02",39.5402,39.6145,38.7753,39.3174,3410300.0],["2022-05-03",39.4214,39.9562,39.3026,39.7036,1633800.0],["2022-05-04",39.7482,40.58,39.5403,40.476,1814700.0],["2022-05-05",40.6988,40.981,39.7333,39.9487,1139000.0],["2022-05-06",39.8299,40.2161,39.5997,40.0378,1370400.0],["2022-05-09",39.7408,40.2904,39.414,39.9562,1665900.0],["2022-05-10",39.9636,40.3052,39.1318,39.3397,1768400.0],["2022-05-11",39.5031,39.8299,38.9164,38.9684,1367200.0],["2022-05-12",38.8718,39.0129,38.196,38.6639,1787200.0],["2022-05-13",38.7902,39.3917,38.6268,39.2952,1166900.0],["2022-05-16",39.2877,40.1567,39.2135,39.971,1248100.0],["2022-05-17",40.0527,40.2087,39.7482,39.9339,1281700.0],["2022-05-18",39.8002,39.8225,39.2506,39.3843,865400.0],["2022-05-19",39.2135,39.3769,38.8718,38.9016,1572900.0],["2022-05-20",39.0649,39.1169,38.597,39.1021,1679800.0],["2022-05-23",39.3843,39.8522,39.2209,39.6219,820600.0],["2022-05-24",39.4214,39.7333,39.2803,39.6368,1960400.0],["2022-05-25",39.6591,39.8596,39.3769,39.7408,1121800.0],["2022-05-26",39.8002,39.971,39.6591,39.763,1026800.0],["2022-05-27",39.8076,40.2309,39.6591,40.179,1030500.0],["2022-05-31",40.5874,40.8102,40.2532,40.4389,1534200.0],["2022-06-01",40.476,40.5874,40.1938,40.2607,1099300.0],["2022-06-02",40.3795,40.7508,40.075,40.7211,887100.0],["2022-06-03",40.6468,40.7657,40.3795,40.4537,629700.0],["2022-06-06",40.4909,40.7508,40.2978,40.2978,644700.0],["2022-06-07",40.2235,40.9439,40.1864,40.9291,928700.0],["2022-06-08",40.8474,40.8474,40.1195,40.2532,1248100.0],["2022-06-09",40.1641,40.3869,39.5403,39.5477,1925100.0],["2022-06-10",39.1318,39.1986,38.857,39.0055,1043000.0],["2022-06-13",38.5451,38.6565,37.9212,38.0326,3781300.0],["2022-06-14",38.0055,38.0055,36.8079,36.8833,4006500.0],["2022-06-15",37.0188,37.403,36.6272,37.2749,2014400.0],["2022-06-16",36.8456,36.8757,35.7686,35.7911,1873100.0],["2022-06-17",35.7309,36.0472,35.5878,35.8288,2171500.0],["2022-06-21",36.3033,36.6422,36.1677,36.4991,1723700.0],["2022-06-22",36.1225,36.5368,35.9267,36.1451,1686500.0],["2022-06-23",35.9644,36.356,35.8891,36.0548,1803700.0],["2022-06-24",36.3334,36.9736,36.228,36.9661,1348300.0],["2022-06-27",36.9812,37.2674,36.8305,37.1469,1128700.0],["2022-06-28",37.3502,37.531,36.8607,36.8908,1259500.0],["2022-06-29",36.9586,37.1619,36.8079,37.064,1313200.0],["2022-06-30",36.7703,37.1544,36.6648,37.0414,1188300.0],["2022-07-01",37.0414,37.6892,36.8682,37.5461,1285700.0],["2022-07-05",36.9812,37.0942,35.9794,36.823,1269600.0],["2022-07-06",36.8079,36.9661,36.6272,36.8757,901500.0],["2022-07-07",37.1167,37.2147,36.823,37.049,748500.0],["2022-07-08",36.9887,37.2373,36.7703,36.9284,905100.0],["2022-07-11",36.7778,36.9435,36.6498,36.7326,868500.0],["2022-07-12",36.695,36.9058,36.5443,36.7477,1084300.0],["2022-07-13",36.71,37.4105,36.5895,37.3126,1864200.0],["2022-07-14",36.6347,36.9812,36.3334,36.7853,1403300.0],["2022-07-15",37.1469,37.1921,36.6724,36.7477,1052700.0],["2022-07-18",36.9736,37.1695,36.6573,36.7628,918800.0],["2022-07-19",37.049,37.3201,36.936,37.2297,808800.0],["2022-07-20",37.29,37.3653,36.9435,37.0113,844700.0],["2022-07-21",36.7854,37.049,36.7176,36.8983,1076900.0],["2022-07-22",36.823,37.064,36.6347,36.9887,1289600.0],["2022-07-25",37.0791,37.305,36.9134,37.0716,1280800.0],["2022-07-26",36.9586,37.1695,36.8079,37.0414,942200.0],["2022-07-27",37.1619,37.4105,36.9887,37.2523,984800.0],["2022-07-28",37.2372,37.885,37.2071,37.8021,956000.0],["2022-07-29",37.8323,38.1938,37.7871,38.0582,926600.0],["2022-08-01",38.0055,38.0808,37.7871,37.998,691300.0],["2022-08-02",37.9603,37.998,37.4557,37.4933,908700.0],["2022-08-03",37.5461,37.6515,37.1544,37.3427,934600.0],["2022-08-04",37.4105,37.8699,37.2071,37.5009,978600.0],["2022-08-05",37.2824,37.4858,36.6724,37.1092,1471700.0],["2022-08-08",37.3427,37.6214,37.1017,37.29,1159900.0],["2022-08-09",37.3276,37.4933,37.1619,37.418,1141100.0],["2022-08-10",37.6967,38.0432,37.6741,37.9829,901100.0],["2022-08-11",38.239,38.3746,37.8549,37.9,1112400.0],["2022-08-12",37.9377,38.0432,37.6138,38.0206,1312400.0],["2022-08-15",37.659,37.8398,37.4632,37.8247,970700.0],["2022-08-16",37.9001,38.4951,37.8247,38.4574,856200.0],["2022-08-17",38.239,38.3595,38.0582,38.2239,779800.0],["2022-08-18",38.2239,38.2842,37.9603,38.0883,1538300.0],["2022-08-19",37.9603,38.2842,37.9226,38.2691,619700.0],["2022-08-22",38.1863,38.2314,37.6364,37.7946,887600.0],["2022-08-23",37.8172,37.9904,37.5837,37.8925,1008700.0],["2022-08-24",37.8624,37.9904,37.5536,37.7419,1139700.0],["2022-08-25",37.7494,37.998,37.5009,37.9452,722200.0],["2022-08-26",37.9829,38.0356,37.3201,37.3502,820700.0],["2022-08-29",37.2222,37.5385,37.0791,37.418,888800.0],["2022-08-30",37.4557,37.5385,36.7025,36.7552,1353400.0],["2022-08-31",36.6573,36.8381,36.2958,36.3033,972700.0],["2022-09-01",36.1753,36.3862,36.0096,36.3259,1042100.0],["2022-09-02",36.5142,36.8908,36.2732,36.4389,922800.0],["2022-09-06",36.4991,36.5745,35.9117,35.9418,1274100.0],["2022-09-07",35.9418,36.356,35.8439,36.3033,1445700.0],["2022-09-08",36.2054,36.2732,35.8514,36.2054,1022200.0],["2022-09-09",36.5142,36.8607,36.4238,36.8381,2501400.0],["2022-09-12",37.0565,37.418,36.936,37.2824,1550400.0],["2022-09-13",36.8305,36.9284,35.7384,35.746,3983200.0],["2022-09-14",35.7605,35.7911,35.4241,35.4547,1589800.0],["2022-09-15",35.4547,35.8981,35.2636,35.5847,1461000.0],["2022-09-16",35.2865,35.9287,35.256,35.8828,1313400.0],["2022-09-19",35.577,36.1351,35.5006,36.1121,1206100.0],["2022-09-20",35.8293,35.8293,35.2865,35.3706,1407500.0],["2022-09-21",35.3935,35.6535,35.0954,35.1031,1366100.0],["2022-09-22",35.0343,35.4853,34.9425,35.34,1224800.0],["2022-09-23",35.0419,35.0495,34.4533,34.5832,1378200.0],["2022-09-26",34.3157,34.438,33.6506,33.9182,1517300.0],["2022-09-27",34.0864,34.3157,33.6048,33.643,1393400.0],["2022-09-28",33.6659,34.1934,33.4748,34.0481,2168300.0],["2022-09-29",33.8647,33.9105,32.718,32.7639,2119400.0],["2022-09-30",32.7792,32.8174,32.0224,32.0606,1960500.0],["2022-10-03",32.504,33.7806,32.4657,33.6812,1801400.0],["2022-10-04",33.7959,34.4227,33.7959,34.3998,1659900.0],["2022-10-05",33.9411,33.9793,33.2302,33.6277,1192300.0],["2022-10-06",33.4519,33.4519,32.3817,32.3969,1415500.0],["2022-10-07",32.3893,32.611,31.9994,32.1065,1425700.0],["2022-10-10",32.2058,32.3358,31.7013,31.7472,883000.0],["2022-10-11",31.7242,32.2364,31.5102,31.6937,1389600.0],["2022-10-12",31.6631,31.9842,31.1586,31.1662,1422100.0],["2022-10-13",30.6617,32.8097,30.4858,32.718,2222100.0],["2022-10-14",32.8097,32.9015,31.9459,31.9765,1448800.0],["2022-10-17",32.4734,33.2302,32.4275,32.8021,1386600.0],["2022-10-18",33.169,33.3219,32.7409,33.1767,1449600.0],["2022-10-19",33.0238,33.0238,32.6263,32.8403,860800.0],["2022-10-20",32.9779,33.4901,32.4734,32.5269,1479300.0],["2022-10-21",32.4505,33.1996,32.3358,33.0238,1385400.0],["2022-10-24",33.1308,33.2455,32.7027,33.1002,1229200.0],["2022-10-25",33.1537,33.643,33.0773,33.5818,1120200.0],["2022-10-26",33.7347,34.2087,33.5665,33.9258,1726300.0],["2022-10-27",34.0099,34.5297,33.9793,34.224,1487900.0],["2022-10-28",34.1246,34.8049,34.0634,34.7591,1642400.0],["2022-10-31",34.3768,34.5909,34.1704,34.4762,1360800.0],["2022-11-01",34.7896,34.9272,34.3921,34.545,2026700.0],["2022-11-02",34.7285,35.1566,34.4151,34.4303,2311000.0],["2022-11-03",34.0252,34.6826,33.8723,34.4839,2052100.0],["2022-11-04",35.126,35.2942,34.5603,35.0572,1713000.0],["2022-11-07",35.0801,35.1566,34.7285,34.9119,1366700.0],["2022-11-08",34.9655,35.3935,34.7438,34.9731,1138600.0],["2022-11-09",34.782,35.1719,34.5832,34.6291,4186500.0],["2022-11-10",35.3324,35.8675,35.2636,35.8293,1475600.0],["2022-11-11",35.9669,36.0815,35.5311,36.0586,883300.0],["2022-11-14",36.1198,36.2956,35.9287,35.9439,939300.0],["2022-11-15",36.0739,36.2344,35.577,35.6611,1260900.0],["2022-11-16",35.6611,36.0204,35.6611,35.7528,883200.0],["2022-11-17",35.4547,35.5999,35.2712,35.5541,1180700.0],["2022-11-18",35.7299,36.2344,35.5847,36.1886,1328400.0],["2022-11-21",36.2574,36.3109,35.9592,36.028,930900.0],["2022-11-22",36.2191,36.2727,35.8216,36.2191,903100.0],["2022-11-23",36.0892,36.4332,36.051,36.4332,967000.0],["2022-11-25",36.5784,36.7619,36.4638,36.716,432300.0],["2022-11-28",36.4103,36.6243,36.1503,36.2803,1260100.0],["2022-11-29",36.1886,36.2421,35.7758,36.0127,777600.0],["2022-11-30",36.2421,36.4943,35.7834,36.4179,1174200.0],["2022-12-01",36.6319,36.6625,36.2727,36.3415,1288000.0],["2022-12-02",36.0815,36.265,35.9057,36.1351,916800.0],["2022-12-05",36.1656,36.4103,35.8904,35.9745,1683000.0],["2022-12-06",35.8828,36.0739,35.6076,35.6917,930000.0],["2022-12-07",35.6687,35.8522,35.5541,35.6382,1005200.0],["2022-12-08",35.7223,35.8751,35.5847,35.6687,924700.0],["2022-12-09",35.5847,35.8293,35.4471,35.47,2940900.0],["2022-12-12",35.2636,35.5541,35.2177,35.4394,1201000.0],["2022-12-13",35.8675,36.051,35.5388,35.577,4275500.0],["2022-12-14",35.553,35.809,35.2427,35.3358,1610000.0],["2022-12-15",35.0642,35.1884,34.3738,34.4669,1866500.0],["2022-12-16",34.1101,34.273,33.7842,34.2342,7042500.0],["2022-12-19",34.3738,34.4747,33.8075,33.9084,5882400.0],["2022-12-20",33.9006,34.1411,33.6601,33.9704,1141700.0],["2022-12-21",34.1333,34.2885,34.048,34.1644,7919800.0],["2022-12-22",33.9782,34.0635,33.6756,34.0402,1192900.0],["2022-12-23",33.9782,34.2885,33.8851,34.2575,827500.0],["2022-12-27",34.2807,34.4359,34.1954,34.335,736100.0],["2022-12-28",34.2807,34.4824,33.6601,33.6601,1065000.0],["2022-12-29",33.8696,34.3661,33.7455,34.2264,1231600.0],["2022-12-30",34.1333,34.4048,33.8618,34.0945,1167800.0],["2023-01-03",33.9316,34.1876,33.6756,34.1799,1113800.0],["2023-01-04",34.56,34.9711,34.3505,34.8548,1586200.0],["2023-01-05",34.7462,34.785,34.4514,34.7307,1118900.0],["2023-01-06",35.041,35.5762,34.8858,35.5607,1303900.0],["2023-01-09",35.6616,35.8943,35.4211,35.5607,1168200.0],["2023-01-10",35.5918,35.5918,35.2892,35.5064,767700.0],["2023-01-11",35.5995,35.7236,35.1108,35.3435,1107000.0],["2023-01-12",35.4987,36.0339,35.297,36.0107,1477500.0],["2023-01-13",35.7935,36.2899,35.7391,36.1968,1211200.0],["2023-01-17",36.3908,36.7321,36.3365,36.4606,1388400.0],["2023-01-18",36.5304,36.5925,35.8555,35.9331,1140500.0],["2023-01-19",35.8245,36.0339,35.5995,35.7935,2825600.0],["2023-01-20",35.8322,36.2279,35.5685,36.2279,937800.0],["2023-01-23",35.9874,36.1658,35.6693,35.8555,1383200.0],["2023-01-24",35.9021,36.2356,35.584,35.8943,1166700.0],["2023-01-25",35.9098,36.1193,35.6616,36.0494,928900.0],["2023-01-26",36.1969,36.3908,36.096,36.383,704000.0],["2023-01-27",36.2356,36.4063,36.096,36.321,828000.0],["2023-01-30",36.2124,36.6313,36.1968,36.4141,1224600.0],["2023-01-31",36.4373,36.7011,36.2977,36.6933,1199400.0],["2023-02-01",36.5847,37.0579,36.4063,36.926,1263100.0],["2023-02-02",36.833,36.833,35.6616,35.7779,1600200.0],["2023-02-03",35.4288,35.84,35.3745,35.7547,1427600.0],["2023-02-06",35.615,35.7702,35.4056,35.6693,918300.0],["2023-02-07",35.5607,35.7236,35.3125,35.4288,1387300.0],["2023-02-08",35.3901,35.5064,35.2815,35.3668,1007900.0],["2023-02-09",35.5142,35.584,34.847,34.9556,1356400.0],["2023-02-10",35.1884,35.4754,35.0255,35.3668,989200.0],["2023-02-13",35.3358,35.6383,35.3358,35.553,780800.0],["2023-02-14",35.6383,35.7702,35.328,35.553,931600.0],["2023-02-15",35.3358,35.3978,35.1573,35.3823,872400.0],["2023-02-16",35.1496,35.3513,34.8082,35.1573,1349800.0],["2023-02-17",35.1341,35.5918,35.0642,35.553,975200.0],["2023-02-21",35.3745,35.553,34.9168,35.0177,905500.0],["2023-02-22",35.1496,35.2116,34.8005,34.8703,783500.0],["2023-02-23",34.9634,35.072,34.56,34.847,931900.0],["2023-02-24",34.5212,34.5522,34.1721,34.4824,851700.0],["2023-02-27",34.5833,34.8936,34.4979,34.5135,647300.0],["2023-02-28",34.4514,34.4514,34.2264,34.3273,1005900.0],["2023-03-01",34.335,34.5755,34.2342,34.3505,825600.0],["2023-03-02",34.2575,34.4436,34.0092,34.1489,813000.0],["2023-03-03",34.1488,34.6221,34.1333,34.5367,1161200.0],["2023-03-06",34.5367,34.7462,34.4979,34.5678,729000.0],["2023-03-07",34.4902,34.591,34.0635,34.1411,1280800.0],["2023-03-08",34.079,34.2497,33.9471,34.0713,899500.0],["2023-03-09",34.0945,34.2419,33.6446,33.6679,1020100.0],["2023-03-10",33.761,33.8385,33.3964,33.5127,1481100.0],["2023-03-13",33.5282,34.1721,33.3576,33.9239,2061000.0],["2023-03-14",33.9988,34.2117,33.7149,34.1328,4477900.0],["2023-03-15",33.6124,34.3851,33.4232,34.2274,2348900.0],["2023-03-16",34.2195,34.4009,33.8253,34.393,1489500.0],["2023-03-17",34.4403,34.5428,34.1801,34.4403,1337300.0],["2023-03-20",34.6926,35.1026,34.6296,35.0474,1206400.0],["2023-03-21",35.1026,35.2997,34.7005,34.8188,981600.0],["2023-03-22",34.8109,35.008,34.5586,34.5586,1555100.0],["2023-03-23",34.7084,34.9765,34.4955,34.6374,1731500.0],["2023-03-24",34.4403,34.9371,34.4403,34.8819,1256500.0],["2023-03-27",35.008,35.0947,34.874,35.0317,1096300.0],["2023-03-28",34.9765,35.1973,34.8976,35.0238,966700.0],["2023-03-29",35.1894,35.2682,35.1105,35.213,859400.0],["2023-03-30",35.2998,35.5363,35.2603,35.5284,997000.0],["2023-03-31",35.5442,35.6861,35.2524,35.3155,1750300.0],["2023-04-03",35.4101,35.8438,35.2919,35.7492,1178900.0],["2023-04-04",35.6151,36.5534,35.6151,36.5298,1506700.0],["2023-04-05",36.6086,37.0344,36.5534,37.0265,1936500.0],["2023-04-06",36.9082,37.0738,36.6402,36.8215,1228200.0],["2023-04-10",36.5061,36.7348,35.97,36.719,1228300.0],["2023-04-11",36.7584,37.263,36.7269,36.9555,1386200.0],["2023-04-12",36.9398,37.2709,36.9398,37.0817,953000.0],["2023-04-13",37.2,37.9096,37.2,37.9017,1303500.0],["2023-04-14",37.8938,38.0042,37.4444,37.4917,1371000.0],["2023-04-17",37.5784,37.744,37.4365,37.7282,963200.0],["2023-04-18",37.744,37.8544,37.5232,37.5469,724900.0],["2023-04-19",37.4444,37.5863,37.3655,37.3813,660200.0],["2023-04-20",37.0975,37.4917,37.0502,37.3971,1203400.0],["2023-04-21",37.4444,37.5705,37.2709,37.5232,1313400.0],["2023-04-24",37.4128,37.7519,37.4128,37.5469,1064400.0],["2023-04-25",37.3025,37.4523,37.2473,37.3971,1291300.0],["2023-04-26",37.4365,37.7361,37.2473,37.2473,1357100.0],["2023-04-27",37.3025,37.8307,37.3025,37.8229,1089900.0],["2023-04-28",37.6336,38.0121,37.6178,37.9017,960900.0],["2023-05-01",37.9884,38.1461,37.878,38.083,1423600.0],["2023-05-02",37.9175,38.0752,37.5705,37.815,1045200.0],["2023-05-03",37.9175,38.0594,37.6888,37.8229,1298300.0],["2023-05-04",37.6967,37.815,37.2315,37.5311,1488700.0],["2023-05-05",37.7282,37.9727,37.5232,37.949,1145600.0],["2023-05-08",37.9805,38.0357,37.6652,37.8702,915900.0],["2023-05-09",37.7598,37.9254,37.673,37.7361,763300.0],["2023-05-10",37.8623,37.9963,37.4838,37.7992,953600.0],["2023-05-11",37.5627,37.6967,37.4129,37.5627,655800.0],["2023-05-12",37.5705,37.6415,37.1527,37.3261,935000.0],["2023-05-15",37.4365,37.5627,37.2394,37.4365,802300.0],["2023-05-16",37.2946,37.5863,37.1448,37.1526,981500.0],["2023-05-17",37.1527,37.2709,36.719,37.058,857000.0],["2023-05-18",36.8057,36.9713,36.6559,36.8846,686900.0],["2023-05-19",36.8846,37.2473,36.8846,37.0186,671700.0],["2023-05-22",37.0107,37.0186,36.7505,37.0107,461100.0],["2023-05-23",36.8136,36.9713,36.6165,36.7111,709500.0],["2023-05-24",36.5613,36.5613,36.1513,36.1671,1577800.0],["2023-05-25",36.175,36.3011,35.5048,35.5284,1706400.0],["2023-05-26",35.5521,35.8596,35.4338,35.828,812800.0],["2023-05-30",35.8201,35.9699,35.7255,35.8438,663500.0],["2023-05-31",35.6861,35.8044,35.4732,35.5599,1002700.0],["2023-06-01",35.6782,35.9148,35.5048,35.8201,1403000.0],["2023-06-02",35.7334,36.0725,35.4101,36.0567,1197500.0],["2023-06-05",36.0724,36.3248,35.9226,35.9542,1284200.0],["2023-06-06",35.8753,36.1119,35.7965,36.0173,1273100.0],["2023-06-07",36.033,36.1986,35.8832,36.175,1430700.0],["2023-06-08",36.1671,36.2775,35.9621,36.2775,1457600.0],["2023-06-09",36.309,36.4115,36.1513,36.2459,715400.0],["2023-06-12",36.2302,36.4036,36.1907,36.3642,5307600.0],["2023-06-13",36.4588,36.7269,36.3878,36.6165,4114000.0],["2023-06-14",36.6141,36.7423,36.2296,36.2536,2242300.0],["2023-06-15",36.2056,36.4379,35.9813,36.3738,1298700.0],["2023-06-16",36.4299,36.7262,36.4299,36.6061,1814500.0],["2023-06-20",36.3738,36.4138,36.0854,36.1495,933700.0],["2023-06-21",36.0534,36.2857,35.7891,36.1175,2104300.0],["2023-06-22",36.0053,36.0934,35.8211,36.0374,730400.0],["2023-06-23",35.9493,36.1976,35.6929,35.709,894900.0],["2023-06-26",35.749,35.9332,35.5888,35.8692,1231600.0],["2023-06-27",35.9332,36.0294,35.8051,35.9493,1119100.0],["2023-06-28",35.7971,35.9813,35.5087,35.9573,990900.0],["2023-06-29",35.9012,36.1815,35.757,36.1655,950600.0],["2023-06-30",36.2456,36.6141,36.1896,36.518,1043000.0],["2023-07-03",36.4459,36.8624,36.4459,36.7903,306200.0],["2023-07-05",36.4779,36.566,36.2617,36.4779,1466400.0],["2023-07-06",36.2617,36.3578,36.0294,36.0294,1230000.0],["2023-07-07",35.8932,36.1575,35.7971,35.9092,1461600.0],["2023-07-10",35.781,35.8531,35.4526,35.4767,1720300.0],["2023-07-11",35.4446,35.5888,35.3405,35.4927,1538700.0],["2023-07-12",35.8211,35.8211,35.5247,35.6849,1041000.0],["2023-07-13",35.7971,36.1976,35.6849,36.1014,1991100.0],["2023-07-14",36.0294,36.0694,35.4526,35.4686,1173800.0],["2023-07-17",35.3966,35.5968,34.908,35.0121,2153300.0],["2023-07-18",34.924,35.0361,34.5715,34.8358,2321100.0],["2023-07-19",35.0842,35.2764,34.988,35.1562,1423600.0],["2023-07-20",35.1803,35.4606,35.1563,35.3725,1143700.0],["2023-07-21",35.3405,35.6369,35.3004,35.5968,1446800.0],["2023-07-24",35.741,36.0213,35.4767,35.5167,1142200.0],["2023-07-25",35.4767,35.5167,34.8759,35.1242,2193300.0],["2023-07-26",34.8599,35.1643,34.7477,34.8999,1247600.0],["2023-07-27",34.8679,34.964,34.5555,34.5555,1163500.0],["2023-07-28",34.6516,34.7718,34.4674,34.5074,1066800.0],["2023-07-31",34.5956,34.8679,34.5395,34.6196,1003200.0],["2023-08-01",34.3953,34.4994,34.0509,34.2511,1625800.0],["2023-08-02",34.0429,34.1069,33.7064,33.7064,1732900.0],["2023-08-03",33.8586,33.8586,33.2338,33.3059,1297600.0],["2023-08-04",33.362,33.9788,33.2338,33.6664,1573100.0],["2023-08-07",33.6263,33.8586,33.5783,33.8346,819300.0],["2023-08-08",33.5062,33.5783,33.1938,33.4822,985900.0],["2023-08-09",33.4341,33.9948,33.338,33.7945,1127000.0],["2023-08-10",33.9708,34.2271,33.8746,33.8827,867900.0],["2023-08-11",33.8346,33.9628,33.7465,33.8266,876900.0],["2023-08-14",33.7144,33.8266,33.4101,33.4741,819700.0],["2023-08-15",33.3059,33.386,32.9535,33.0016,1371000.0],["2023-08-16",32.9775,33.2258,32.8093,32.8333,1439700.0],["2023-08-17",32.8574,32.9935,32.537,32.553,2156500.0],["2023-08-18",32.4649,32.6411,32.4248,32.593,844300.0],["2023-08-21",32.6651,32.6651,32.2566,32.4408,2053900.0],["2023-08-22",32.537,32.545,32.2967,32.3607,1350100.0],["2023-08-23",32.4649,32.4969,32.2886,32.4809,2509900.0],["2023-08-24",32.3688,33.2098,32.3287,33.1377,2626000.0],["2023-08-25",33.2419,33.386,32.9375,33.1698,1412900.0],["2023-08-28",33.2579,33.7785,33.2258,33.7144,1248700.0],["2023-08-29",33.7144,34.1069,33.7144,34.0829,960700.0],["2023-08-30",34.2271,34.4113,34.1069,34.131,798200.0],["2023-08-31",34.131,34.3232,33.8987,33.9227,908500.0],["2023-09-01",33.6263,33.7705,33.1537,33.2018,2380200.0],["2023-09-05",33.2018,33.2579,32.8574,32.8734,1229100.0],["2023-09-06",32.6811,32.7292,32.4649,32.537,938700.0],["2023-09-07",32.601,32.7693,32.3127,32.3447,1058300.0],["2023-09-08",32.4969,32.529,32.3287,32.4569,900500.0],["2023-09-11",32.6892,32.9455,32.553,32.8093,1113000.0],["2023-09-12",32.9214,33.0656,32.7693,32.9695,814400.0],["2023-09-13",32.9855,33.1858,32.8894,33.0416,1038300.0],["2023-09-14",33.2731,33.4932,33.1508,33.4117,2205800.0],["2023-09-15",33.1427,33.4932,33.1427,33.2405,2786400.0],["2023-09-18",33.2731,33.3464,33.0612,33.2405,1181800.0],["2023-09-19",33.2975,33.4443,33.053,33.0693,1344400.0],["2023-09-20",33.216,33.3872,33.0449,33.053,1001700.0],["2023-09-21",32.89,32.9959,32.352,32.352,2007000.0],["2023-09-22",32.4417,32.6536,32.4172,32.4661,1891400.0],["2023-09-25",32.352,32.4498,32.0912,32.1482,2060800.0],["2023-09-26",31.9933,32.0178,31.3902,31.3902,2391500.0],["2023-09-27",31.3902,31.4472,30.7299,31.113,4391900.0],["2023-09-28",31.0804,31.3331,30.9256,31.1375,1699500.0],["2023-09-29",31.3983,31.5206,31.113,31.113,3182200.0],["2023-10-02",31.0478,31.1456,29.7273,29.8577,3082300.0],["2023-10-03",29.6621,29.98,29.4665,29.6621,2814900.0],["2023-10-04",29.6784,29.9637,29.5154,29.7518,2599700.0],["2023-10-05",29.7762,30.4935,29.7273,30.4691,2908700.0],["2023-10-06",30.2898,30.6077,29.7844,30.4202,3011900.0],["2023-10-09",30.2572,30.7625,30.2572,30.7055,1757200.0],["2023-10-10",30.7218,31.1864,30.6321,30.9908,2138500.0],["2023-10-11",31.0804,31.3168,30.9663,31.3005,1979800.0],["2023-10-12",31.2434,31.3494,30.6158,30.8685,1827300.0],["2023-10-13",31.0315,31.1864,30.7788,30.844,1561400.0],["2023-10-16",30.9663,31.5613,30.7788,31.4472,2161000.0],["2023-10-17",31.3739,31.5532,31.1538,31.2924,2207300.0],["2023-10-18",31.0804,31.113,30.4854,30.4854,1281300.0],["2023-10-19",30.4854,30.9419,30.4528,30.5995,1788400.0],["2023-10-20",30.5832,30.6892,30.1023,30.1023,1531000.0],["2023-10-23",29.9719,30.7299,29.8496,30.4609,2096200.0],["2023-10-24",30.5995,30.7788,30.4365,30.5995,1783400.0],["2023-10-25",30.4935,30.6484,30.2327,30.2572,1860700.0],["2023-10-26",30.086,30.3631,30.0371,30.2653,1881300.0],["2023-10-27",30.3387,30.3387,29.8251,29.874,1919100.0],["2023-10-30",30.086,30.5017,30.0289,30.3876,1993300.0],["2023-10-31",30.3713,30.5261,30.2409,30.2653,1603900.0],["2023-11-01",30.4202,30.9663,30.2408,30.8603,2419700.0],["2023-11-02",31.3005,31.9118,30.7788,31.8385,2214000.0],["2023-11-03",32.1971,32.6291,31.9363,32.5069,1902400.0],["2023-11-06",32.4417,32.5802,32.189,32.2542,1207200.0],["2023-11-07",32.0504,32.0749,31.7081,31.7407,1404800.0],["2023-11-08",31.6592,31.814,31.3902,31.4961,1267600.0],["2023-11-09",31.6265,31.814,31.4309,31.5043,1160300.0],["2023-11-10",31.6021,31.6021,31.1375,31.382,1336300.0],["2023-11-13",31.2597,31.6755,31.0804,31.4228,1201800.0],["2023-11-14",31.7896,32.3357,31.7896,32.189,1572300.0],["2023-11-15",32.2949,32.4091,32.1645,32.1971,1258300.0],["2023-11-16",32.1319,32.246,32.0015,32.1075,1126300.0],["2023-11-17",32.2705,32.3602,32.0504,32.1971,1501800.0],["2023-11-20",32.1319,32.2623,31.9933,32.1727,1346200.0],["2023-11-21",32.1401,32.3846,32.0178,32.0912,1227300.0],["2023-11-22",32.1238,32.1482,31.9689,32.0178,1503800.0],["2023-11-24",32.2134,32.3602,32.083,32.3439,609600.0],["2023-11-27",32.2216,32.2949,32.0504,32.0586,1860700.0],["2023-11-28",32.0341,32.2053,31.9118,31.9852,1194400.0],["2023-11-29",32.0097,32.1075,31.7977,31.8711,1332800.0],["2023-11-30",31.9363,32.1482,31.7407,32.1075,1572100.0],["2023-12-01",32.2216,32.947,32.1971,32.8574,1830600.0],["2023-12-04",32.6047,33.1264,32.5965,33.0938,1665100.0],["2023-12-05",32.9878,33.2812,32.9307,32.9878,1557900.0],["2023-12-06",33.1834,33.6888,33.1508,33.1671,1441000.0],["2023-12-07",33.216,33.3546,32.9389,33.2242,1694800.0],["2023-12-08",33.2242,33.2975,33.053,33.1019,1326900.0],["2023-12-11",33.159,33.2649,32.8248,32.9226,1793900.0],["2023-12-12",32.9063,32.9878,32.5884,32.7922,1704700.0],["2023-12-13",32.8003,33.4687,32.6128,33.4035,1946100.0],["2023-12-14",33.5329,33.732,33.143,33.2426,3022800.0],["2023-12-15",33.4085,33.4914,32.0645,32.0977,2860900.0],["2023-12-18",32.2802,32.3881,31.9567,31.9815,2743900.0],["2023-12-19",32.0645,32.2304,31.8737,31.9484,2291700.0],["2023-12-20",31.9484,32.1641,31.6829,31.7741,2218400.0],["2023-12-21",32.0645,32.2221,31.8571,32.1309,2545000.0],["2023-12-22",32.2138,32.5208,32.0396,32.1641,2136600.0],["2023-12-26",32.106,32.3383,31.9898,32.3134,1018800.0],["2023-12-27",32.189,32.471,32.189,32.33,2040200.0],["2023-12-28",32.3051,32.5789,32.3051,32.4793,1450200.0],["2023-12-29",32.3964,32.7033,32.2802,32.6701,1863200.0],["2024-01-02",32.5291,33.5329,32.5042,33.4997,2080000.0],["2024-01-03",33.674,33.8565,33.5495,33.7071,1799400.0],["2024-01-04",33.7984,33.8897,33.4583,33.7237,2480300.0],["2024-01-05",33.7154,34.0639,33.5495,33.8399,1369000.0],["2024-01-08",33.8067,34.0141,33.7735,33.9394,2042000.0],["2024-01-09",33.8482,33.8482,33.4417,33.6657,1364600.0],["2024-01-10",33.7154,33.956,33.5993,33.9311,1370800.0],["2024-01-11",33.9809,34.039,33.4832,33.7569,2136400.0],["2024-01-12",33.9643,34.263,33.8565,33.9228,1493700.0],["2024-01-16",33.8897,34.4206,33.7735,34.3625,1929600.0],["2024-01-17",34.0971,34.3625,33.9726,34.2796,2437800.0],["2024-01-18",34.404,34.4455,34.1219,34.4372,2081200.0],["2024-01-19",34.5202,34.6529,34.3542,34.5782,1671700.0],["2024-01-22",34.6446,34.6529,33.9394,33.956,2429300.0],["2024-01-23",34.0639,34.2298,33.8897,34.1468,1699000.0],["2024-01-24",34.2547,34.4455,33.6823,33.7403,2163200.0],["2024-01-25",33.8897,34.0141,33.5163,33.5993,1533900.0],["2024-01-26",33.6491,33.8648,33.6491,33.8067,1268800.0],["2024-01-29",33.8067,34.1385,33.6076,34.1137,1686800.0],["2024-01-30",34.0141,34.1054,33.7403,33.8233,1600200.0],["2024-01-31",33.8565,34.0058,33.3753,33.4748,1451000.0],["2024-02-01",33.5993,33.9477,33.4997,33.9145,2539100.0],["2024-02-02",33.5993,33.5993,32.3134,32.8112,3115900.0],["2024-02-05",32.6038,32.6286,32.2221,32.3632,3215500.0],["2024-02-06",32.3466,32.9107,32.2387,32.8775,1780700.0],["2024-02-07",32.9107,32.9605,32.5457,32.6784,2280800.0],["2024-02-08",32.0728,32.106,31.0441,31.4838,4866900.0],["2024-02-09",31.4838,31.6414,30.9279,31.1353,3833200.0],["2024-02-12",31.1105,31.6995,31.0524,31.5253,2211400.0],["2024-02-13",31.3593,31.4257,30.538,30.7703,2820800.0],["2024-02-14",30.9031,31.1188,30.621,30.7039,5428200.0],["2024-02-15",30.7786,31.2183,30.7288,30.9279,4793500.0],["2024-02-16",30.8035,31.351,30.8035,31.2598,1743100.0],["2024-02-20",31.2598,31.6414,31.2598,31.4257,2503400.0],["2024-02-21",31.3925,31.575,31.3096,31.4589,1301300.0],["2024-02-22",31.4838,31.5336,31.1519,31.2017,3281000.0],["2024-02-23",31.2017,31.3179,30.9694,31.1934,3049200.0],["2024-02-26",31.1105,31.1519,30.7122,30.9114,3045900.0],["2024-02-27",31.069,31.0856,30.9113,30.9445,2556600.0],["2024-02-28",30.8118,30.9611,30.7703,30.8201,1262000.0],["2024-02-29",30.9031,30.9694,30.7786,30.7869,1224000.0],["2024-03-01",30.762,30.9445,30.5795,30.6791,1494300.0],["2024-03-04",30.4634,30.621,30.0071,30.0651,3560200.0],["2024-03-05",30.09,30.1066,29.7333,29.7831,3112700.0],["2024-03-06",29.9739,30.256,29.8909,30.1481,3240200.0],["2024-03-07",30.4468,30.48,30.2643,30.4302,2096100.0],["2024-03-08",30.4468,30.6459,30.1979,30.3057,2301600.0],["2024-03-11",30.3555,30.538,30.0817,30.2394,3613800.0],["2024-03-12",30.2394,30.2394,29.9241,30.0237,2073600.0],["2024-03-13",29.9573,30.0651,29.5923,29.6752,2536900.0],["2024-03-14",29.6422,29.6676,28.4138,28.8374,7715300.0],["2024-03-15",28.8459,29.2525,28.7781,29.1424,2662900.0],["2024-03-18",29.1508,29.1508,28.795,28.9729,3320800.0],["2024-03-19",28.8797,29.1169,28.7357,28.9475,1722400.0],["2024-03-20",28.8797,29.1424,28.7696,29.117,1686700.0],["2024-03-21",29.0576,29.2525,28.939,28.9475,1776900.0],["2024-03-22",28.9729,29.0153,28.4308,28.5578,2616600.0],["2024-03-25",28.5578,28.7018,28.4138,28.651,3506000.0],["2024-03-26",28.8459,28.9052,28.6764,28.6934,3165600.0],["2024-03-27",28.7357,29.0831,28.7188,29.0238,6099300.0],["2024-03-28",29.0915,29.2949,28.5239,28.7866,3526800.0],["2024-04-01",28.7781,28.7781,28.3291,28.6341,2657300.0],["2024-04-02",28.3376,28.363,27.4311,27.9055,4189300.0],["2024-04-03",27.9225,28.1851,27.7954,27.9394,3503800.0],["2024-04-04",28.1258,28.4901,27.9733,28.1004,3331800.0],["2024-04-05",27.8377,28.0495,27.7107,27.897,2135500.0],["2024-04-08",27.9224,28.0156,27.6598,27.7615,2049500.0],["2024-04-09",27.7784,28.1935,27.6598,28.1004,2459000.0],["2024-04-10",27.6344,27.8462,27.448,27.7615,2455300.0],["2024-04-11",27.7784,27.9309,27.5073,27.7784,2414200.0],["2024-04-12",27.6259,27.8123,27.1092,27.2024,2518800.0],["2024-04-15",27.3379,27.7615,27.1854,27.448,5112900.0],["2024-04-16",27.304,27.3803,26.9567,27.2956,2203900.0],["2024-04-17",27.3803,27.6175,27.16,27.3125,3156100.0],["2024-04-18",27.321,27.4565,27.1854,27.2871,1392100.0],["2024-04-19",27.3549,27.7022,27.3125,27.609,1566000.0],["2024-04-22",27.7107,27.8801,27.5836,27.8716,2609200.0],["2024-04-23",28.1004,28.3969,27.9902,28.1766,2146800.0],["2024-04-24",28.1173,28.2359,27.8293,28.0072,2192000.0],["2024-04-25",27.7954,27.9225,27.6429,27.8631,1759400.0],["2024-04-26",27.8632,27.897,27.609,27.6344,1477900.0],["2024-04-29",27.7361,27.8631,27.6768,27.7445,1497700.0],["2024-04-30",27.5412,27.8547,27.448,27.8293,2078600.0],["2024-05-01",27.77,28.2613,27.6937,28.1766,2199400.0],["2024-05-02",28.3799,28.3799,27.465,27.9479,3315200.0],["2024-05-03",28.2952,28.5409,28.2444,28.4646,2259600.0],["2024-05-06",28.4053,28.651,28.3715,28.4223,2258400.0],["2024-05-07",28.5239,28.6256,28.3121,28.346,1529200.0],["2024-05-08",28.2613,28.6425,28.2359,28.4816,1635800.0],["2024-05-09",28.5748,28.939,28.5494,28.6256,1486700.0],["2024-05-10",28.6341,28.8543,28.5748,28.7527,1405400.0],["2024-05-13",28.812,28.9814,28.6425,28.7527,1058000.0],["2024-05-14",28.9475,29.0407,28.7527,28.9475,1685500.0],["2024-05-15",29.1678,29.3626,29.1339,29.2864,1835000.0],["2024-05-16",29.2101,29.261,28.9984,29.0915,1369000.0],["2024-05-17",29.1,29.2186,28.956,29.0915,1291200.0],["2024-05-20",29.0831,29.0915,28.6764,28.8628,1218900.0],["2024-05-21",28.8713,29.0238,28.668,28.6764,2299700.0],["2024-05-22",28.5663,29.0068,28.4816,28.9306,2117900.0],["2024-05-23",28.956,29.0068,28.4731,28.6256,1740700.0],["2024-05-24",28.7188,28.7866,28.4223,28.4392,1355700.0],["2024-05-28",28.5494,28.6764,28.2698,28.4731,1773100.0],["2024-05-29",28.3376,28.346,28.0241,28.1173,2155700.0],["2024-05-30",28.1935,28.6171,28.1851,28.5155,2387300.0],["2024-05-31",28.6256,29.1085,28.6256,28.9814,2875400.0],["2024-06-03",29.0153,29.2271,28.8289,29.1085,2152600.0],["2024-06-04",29.1,29.261,28.8289,29.1847,2606200.0],["2024-06-05",29.2271,29.3626,28.9983,29.2356,1489500.0],["2024-06-06",29.2101,29.4643,29.1593,29.2186,1785800.0],["2024-06-07",29.1,29.1678,28.9814,28.9983,1267000.0],["2024-06-10",28.9729,28.9983,28.6595,28.7103,2472300.0],["2024-06-11",28.6002,28.8882,28.4307,28.8543,1826900.0],["2024-06-12",29.1169,29.3287,28.9814,29.0492,1528600.0],["2024-06-13",29.0576,29.0576,28.5748,28.7866,2239900.0],["2024-06-14",28.5753,28.6706,28.1079,28.4628,2191200.0],["2024-06-17",28.4195,28.4368,28.1425,28.255,1796200.0],["2024-06-18",28.2204,28.3676,28.004,28.1339,1982500.0],["2024-06-20",28.0559,28.4109,27.9521,28.3849,1975200.0],["2024-06-21",28.4541,28.5494,28.1425,28.2204,1907000.0],["2024-06-24",28.1425,28.835,28.1425,28.7744,2343800.0],["2024-06-25",28.7052,28.7918,28.2204,28.3243,1732100.0],["2024-06-26",28.1771,28.2464,27.9694,28.1945,1876100.0],["2024-06-27",28.2118,28.2118,27.978,28.0386,1483500.0],["2024-06-28",28.0906,28.2204,27.9607,28.0213,1666300.0],["2024-07-01",28.03,28.3243,27.753,27.7789,1968900.0],["2024-07-02",27.8222,27.8482,26.9479,27.121,4425600.0],["2024-07-03",27.1037,27.4846,27.1037,27.2422,1394400.0],["2024-07-05",27.3201,27.4067,27.1297,27.3721,2940600.0],["2024-07-08",27.4154,27.5192,27.3288,27.4673,2251100.0],["2024-07-09",27.3807,27.4154,27.1816,27.3028,2538600.0],["2024-07-10",27.4327,27.5279,27.2509,27.5019,1845600.0],["2024-07-11",27.5885,28.1165,27.5539,27.9348,2080100.0],["2024-07-12",28.0473,28.2204,27.8482,28.1079,1623600.0],["2024-07-15",28.1339,28.4022,27.978,28.307,3066700.0],["2024-07-16",28.4541,28.5407,28.2897,28.5234,1738000.0],["2024-07-17",28.5321,28.8956,28.3156,28.887,2020800.0],["2024-07-18",28.8177,29.1294,28.8091,28.8524,1960400.0],["2024-07-19",28.835,28.9043,28.5321,28.7485,1860600.0],["2024-07-22",28.8264,28.8264,28.3762,28.5494,1796300.0],["2024-07-23",28.5926,28.6273,28.3935,28.4715,1520800.0],["2024-07-24",28.4888,28.8264,28.4368,28.7052,1421300.0],["2024-07-25",28.7485,28.9995,28.6013,28.7138,2155600.0],["2024-07-26",28.7571,28.9562,28.6186,28.8783,1416300.0],["2024-07-29",28.9129,28.9216,28.6792,28.8004,3553400.0],["2024-07-30",28.8177,29.1467,28.7052,29.0514,1808800.0],["2024-07-31",29.0774,29.3631,29.0255,29.1986,2050700.0],["2024-08-01",29.3458,29.5795,29.0428,29.3717,2377100.0],["2024-08-02",29.3198,29.7873,28.9995,29.718,2894300.0],["2024-08-05",28.9995,29.5449,28.861,29.3717,2462600.0],["2024-08-06",29.2852,30.3499,29.1813,30.298,3559200.0],["2024-08-07",30.4192,30.5404,30.0989,30.1681,1735600.0],["2024-08-08",30.2114,30.4278,30.1422,30.3153,1560300.0],["2024-08-09",30.3672,30.4278,30.1595,30.2893,1409000.0],["2024-08-12",30.3499,30.3759,30.1076,30.1422,1573100.0],["2024-08-13",30.1595,30.2028,29.7094,29.8479,2655000.0],["2024-08-14",29.7613,29.8998,29.5102,29.6574,2593200.0],["2024-08-15",29.6141,29.7699,29.4929,29.7007,1927900.0],["2024-08-16",29.7353,29.7699,29.5449,29.7007,1326300.0],["2024-08-19",29.7267,29.8911,29.718,29.744,1123400.0],["2024-08-20",29.7267,29.9344,29.5708,29.8911,1363600.0],["2024-08-21",29.9431,30.047,29.8911,29.969,964500.0],["2024-08-22",29.995,30.0902,29.8392,29.9084,828400.0],["2024-08-23",29.9864,30.4711,29.8998,30.272,1301700.0],["2024-08-26",30.3672,30.575,30.3586,30.4192,1382600.0],["2024-08-27",30.3672,30.5231,30.2807,30.4884,2540800.0],["2024-08-28",30.4625,30.5404,30.1855,30.3067,3364300.0],["2024-08-29",30.4538,30.4538,30.1681,30.2028,1269300.0],["2024-08-30",30.2114,30.3759,30.0643,30.298,1311800.0],["2024-09-03",30.1249,30.5837,30.0989,30.575,1672500.0],["2024-09-04",30.5404,31.1204,30.4971,31.0598,1860700.0],["2024-09-05",31.155,31.2848,31.0511,31.1204,1254500.0],["2024-09-06",31.1637,31.2675,30.8174,30.9472,1351600.0],["2024-09-09",30.9472,31.2416,30.9472,31.2329,1254100.0],["2024-09-10",31.2589,31.2589,30.4452,30.5577,2186400.0],["2024-09-11",30.6183,30.6183,30.0902,30.4625,2040700.0],["2024-09-12",30.4625,30.6529,30.3759,30.5231,2291200.0],["2024-09-13",30.5663,30.852,30.5663,30.6443,2130800.0],["2024-09-16",30.6743,30.7716,30.25,30.3914,2965100.0],["2024-09-17",30.4003,30.6301,30.2588,30.5064,2650600.0],["2024-09-18",31.1782,31.9738,31.0279,31.4787,4915100.0],["2024-09-19",31.5937,31.7174,31.0279,31.1075,3223700.0],["2024-09-20",31.1163,31.1782,30.745,30.9749,2079200.0],["2024-09-23",31.0544,31.2047,30.8069,31.0279,1397700.0],["2024-09-24",31.0898,31.0898,30.8688,31.0544,1998500.0],["2024-09-25",31.0809,31.1782,30.7539,30.8511,1686000.0],["2024-09-26",30.7716,31.0633,30.7627,30.7892,1072100.0],["2024-09-27",30.7892,31.1251,30.745,31.1075,1528900.0],["2024-09-30",31.134,31.187,30.6478,30.7627,2620100.0],["2024-10-01",30.7627,30.8865,30.6655,30.7892,1424100.0],["2024-10-02",30.7362,30.8069,30.25,30.4445,1630000.0],["2024-10-03",30.2412,30.2412,29.8699,29.9141,2410000.0],["2024-10-04",29.8345,29.976,29.6843,29.7992,1572200.0],["2024-10-07",29.8257,29.8434,29.5251,29.64,1748700.0],["2024-10-08",29.6577,29.7019,29.366,29.6224,1978200.0],["2024-10-09",29.5782,29.7373,29.4279,29.4456,1564200.0],["2024-10-10",29.3041,29.3572,28.9152,29.0478,3028800.0],["2024-10-11",29.0213,29.3837,28.9682,29.1892,2616800.0],["2024-10-14",29.1804,29.2688,28.6235,28.7826,3484000.0],["2024-10-15",28.8268,29.7815,28.7561,29.534,2795700.0],["2024-10-16",29.5605,29.9229,29.5605,29.5958,1160100.0],["2024-10-17",29.4809,29.6754,29.4279,29.6047,1175000.0],["2024-10-18",29.64,29.8434,29.5428,29.6489,1184700.0],["2024-10-21",29.6047,29.64,29.3395,29.5163,1526400.0],["2024-10-22",29.4191,29.5428,29.313,29.4544,1215200.0],["2024-10-23",29.4544,29.4633,29.0831,29.3572,1193500.0],["2024-10-24",29.4633,29.4633,29.092,29.2953,1466300.0],["2024-10-25",29.2865,29.366,28.9682,28.9859,1531200.0],["2024-10-28",28.9505,29.1892,28.8533,28.8975,1097000.0],["2024-10-29",28.7914,28.8445,28.4732,28.6942,2046600.0],["2024-10-30",28.5704,28.7119,28.3848,28.4997,1537800.0],["2024-10-31",28.4555,28.6765,28.3583,28.5174,1556500.0],["2024-11-01",28.6146,28.7119,28.1726,28.3759,1913500.0],["2024-11-04",27.5185,27.5185,25.4765,25.7417,10183800.0],["2024-11-05",25.8124,26.1218,25.3174,25.4942,4290400.0],["2024-11-06",25.4058,25.4588,24.9814,25.4058,6733200.0],["2024-11-07",25.1494,25.1759,24.124,24.8135,7241900.0],["2024-11-08",24.9196,25.3174,24.84,25.0787,4007300.0],["2024-11-11",25.1052,25.2466,24.5483,24.619,3104900.0],["2024-11-12",24.5218,24.5571,23.9649,24.4776,3563900.0],["2024-11-13",24.5129,24.5218,23.9914,24.0533,7305500.0],["2024-11-14",24.177,24.2389,23.6731,23.7262,5191000.0],["2024-11-15",23.6201,23.8146,23.4345,23.7085,4366800.0],["2024-11-18",23.7704,24.3096,23.682,24.0709,4042500.0],["2024-11-19",24.0356,24.2654,23.8941,24.1417,2853600.0],["2024-11-20",24.1151,24.1859,23.7881,23.8676,3436400.0],["2024-11-21",23.8411,23.8411,23.3814,23.5847,5627200.0],["2024-11-22",23.6024,23.8234,23.5759,23.6643,5371200.0],["2024-11-25",23.8676,23.9472,23.6378,23.8853,3247600.0],["2024-11-26",23.682,23.8146,23.3991,23.5405,3286000.0],["2024-11-27",23.514,24.1593,23.5052,23.8853,3684400.0],["2024-11-29",23.9118,23.9914,23.8234,23.8941,1448200.0],["2024-12-02",23.8499,23.9914,23.5759,23.903,3823100.0],["2024-12-03",23.9649,24.2654,23.956,24.1417,5247300.0],["2024-12-04",24.1328,24.2389,23.6201,23.7262,7256100.0],["2024-12-05",23.7173,24.0267,23.7173,23.8411,3007600.0],["2024-12-06",23.7262,23.9383,23.4875,23.6731,2717300.0],["2024-12-09",23.7085,24.1151,23.6555,23.7792,4031300.0],["2024-12-10",23.7969,23.8588,23.0986,23.3903,4054300.0],["2024-12-11",23.2577,23.3195,22.9483,22.9571,3909800.0],["2024-12-12",22.9394,22.9748,22.6035,22.8157,5024300.0],["2024-12-13",22.798,22.851,22.3118,22.5593,5665300.0],["2024-12-16",22.1913,22.3912,21.646,21.6824,7752700.0],["2024-12-17",21.2916,21.6733,21.2462,21.4279,6598500.0],["2024-12-18",21.3825,21.4461,20.9372,21.2644,7038700.0],["2024-12-19",21.2189,21.5006,20.9827,21.0008,5085500.0],["2024-12-20",20.9736,21.2826,20.81,21.0463,5954800.0],["2024-12-23",20.8554,21.0281,20.4556,20.7555,4417700.0],["2024-12-24",20.6919,20.8827,20.6101,20.81,1710300.0],["2024-12-26",20.7373,20.9463,20.6646,20.7827,3519900.0],["2024-12-27",20.6283,20.7737,20.4374,20.5919,3216700.0],["2024-12-30",20.5374,20.5737,20.1557,20.4738,3411000.0],["2024-12-31",20.5374,21.1644,20.4829,21.0645,3820900.0],["2025-01-02",21.1644,21.4643,20.9827,21.1372,2865200.0],["2025-01-03",21.019,21.6551,21.019,21.646,3950100.0],["2025-01-06",21.9005,21.9641,21.5552,21.7551,3677100.0],["2025-01-07",21.8551,21.9732,21.6733,21.6824,4004300.0],["2025-01-08",21.5915,21.6279,21.228,21.4734,2334900.0],["2025-01-10",21.1281,21.2008,20.8191,20.8645,3534800.0],["2025-01-13",20.8918,21.1099,20.701,21.0917,2839400.0],["2025-01-14",20.5465,20.5647,19.874,20.4829,5909200.0],["2025-01-15",20.6555,20.8373,20.601,20.6555,2898600.0],["2025-01-16",20.6283,20.8373,20.4374,20.7373,4367600.0],["2025-01-17",20.8282,21.119,20.81,21.0372,2840900.0],["2025-01-21",20.9009,21.3371,20.7918,21.2553,3917300.0],["2025-01-22",21.2644,21.2644,20.91,21.0372,2640000.0],["2025-01-23",21.1644,21.3643,21.0281,21.1008,2434800.0],["2025-01-24",21.2644,21.4461,21.019,21.3825,2264900.0],["2025-01-27",21.5461,21.9823,21.4552,21.8641,3327200.0],["2025-01-28",22.0731,22.2095,21.6915,21.7006,3380400.0],["2025-01-29",21.5824,21.8187,21.5097,21.537,3117500.0],["2025-01-30",21.646,21.9914,21.4461,21.7187,2666400.0],["2025-01-31",21.6551,21.9459,21.5188,21.6188,2992800.0],["2025-02-03",21.1644,21.9005,20.91,21.8369,3279100.0],["2025-02-04",22.0822,22.3549,22.0731,22.1731,2364300.0],["2025-02-05",22.3094,22.7638,22.1186,22.6275,6337300.0],["2025-02-06",22.7093,22.7093,21.0917,21.3734,7531600.0],["2025-02-07",21.3371,21.3371,19.9921,20.1194,7889900.0],["2025-02-10",20.2284,20.6828,20.183,20.4556,3749300.0],["2025-02-11",20.4374,20.8554,20.2648,20.7918,4074600.0],["2025-02-12",20.7464,21.2008,20.6555,21.1372,2549000.0],["2025-02-13",21.228,21.637,21.1735,21.4734,2614600.0],["2025-02-14",21.5097,21.7097,21.3916,21.646,2282400.0],["2025-02-18",21.4825,21.6097,21.1826,21.2371,2842600.0],["2025-02-19",21.2099,21.4734,21.019,21.2826,1997600.0],["2025-02-20",21.2916,21.4461,21.1826,21.4189,1795600.0],["2025-02-21",21.4098,21.9096,21.3552,21.7824,2577600.0],["2025-02-24",21.7642,22.164,21.7551,21.8823,2163000.0],["2025-02-25",21.8732,22.0368,21.6915,21.7278,2645400.0],["2025-02-26",21.7006,21.7278,21.0917,21.228,2820100.0],["2025-02-27",21.0917,21.3643,21.0554,21.2553,1877900.0],["2025-02-28",21.3371,21.4098,20.91,21.0099,2128200.0],["2025-03-03",21.0917,21.437,21.0645,21.2735,2183500.0],["2025-03-04",21.3007,21.6006,21.1099,21.4552,2764900.0],["2025-03-05",21.5824,21.9732,21.4825,21.5461,1757200.0],["2025-03-06",21.5643,22.3185,21.4643,22.2549,2938800.0],["2025-03-07",22.2549,22.8456,22.2004,22.5366,3419900.0],["2025-03-10",22.7002,23.0546,22.582,22.8819,4434300.0],["2025-03-11",22.8547,22.9455,22.2367,22.5184,4466500.0],["2025-03-12",22.4003,22.4276,22.0641,22.1277,3452900.0],["2025-03-13",22.2095,22.5003,22.0186,22.1368,2266900.0],["2025-03-14",22.0787,22.0787,21.8446,21.9757,2193700.0],["2025-03-17",21.8821,22.3877,21.7884,22.1911,2464100.0],["2025-03-18",22.1255,22.4532,22.0413,22.266,2118200.0],["2025-03-19",22.1443,22.2472,21.8634,21.8821,2021900.0],["2025-03-20",21.7697,21.7978,21.3858,21.5544,2656400.0],["2025-03-21",21.545,21.6386,21.1798,21.2547,2996500.0],["2025-03-24",21.1986,21.4233,21.0675,21.0862,2257800.0],["2025-03-25",21.1611,21.2828,21.0207,21.0956,2084300.0],["2025-03-26",21.0675,21.2079,21.0581,21.2079,2594300.0],["2025-03-27",21.2547,21.7323,21.2173,21.6854,2380200.0],["2025-03-28",21.7323,21.7884,21.4888,21.5075,2134100.0],["2025-03-31",21.3484,21.854,21.3484,21.4982,2336600.0],["2025-04-01",21.5637,21.6199,21.2173,21.3296,2039000.0],["2025-04-02",21.3296,21.3296,20.2435,20.4308,4694400.0],["2025-04-03",20.7304,21.2735,20.4776,21.2173,4575600.0],["2025-04-04",21.1236,21.6574,20.9832,21.2641,5186200.0],["2025-04-07",20.6274,21.1517,20.2997,20.6742,5212400.0],["2025-04-08",20.9364,21.0675,19.2884,19.5412,5746300.0],["2025-04-09",19.354,20.0469,18.9888,19.663,6342600.0],["2025-04-10",19.7191,19.7191,19.2603,19.6442,5052200.0],["2025-04-11",19.7379,20.2903,19.6349,20.0,4609000.0],["2025-04-14",20.1686,20.3371,19.9813,20.2716,6388700.0],["2025-04-15",20.3184,20.3184,19.8596,19.8877,3391000.0],["2025-04-16",20.178,20.4495,20.0375,20.2435,3423000.0],["2025-04-17",20.2809,20.7117,20.2622,20.6368,2836100.0],["2025-04-21",20.6648,20.9738,20.5899,20.9551,2388600.0],["2025-04-22",20.9926,21.1236,20.7866,20.8334,2411100.0],["2025-04-23",20.8147,20.927,20.4869,20.8053,2521600.0],["2025-04-24",20.9457,20.9457,20.5244,20.6087,1994600.0],["2025-04-25",20.5525,20.5525,20.0001,20.2716,2636800.0],["2025-04-28",20.281,20.515,20.1686,20.4214,1714800.0],["2025-04-29",20.5244,20.7585,20.4401,20.5244,1732900.0],["2025-04-30",20.5244,20.8428,20.2903,20.8334,3014100.0],["2025-05-01",20.8053,20.8053,20.0188,20.075,4481300.0],["2025-05-02",20.1311,20.3465,19.7847,20.0843,6612800.0],["2025-05-05",20.103,20.206,19.7191,20.0281,3644500.0],["2025-05-06",20.0843,20.5244,20.0281,20.2154,4122300.0],["2025-05-07",20.1405,20.3933,19.7004,19.8971,5094400.0],["2025-05-08",19.766,21.2079,19.766,20.8147,6733100.0],["2025-05-09",20.8147,21.6012,20.6648,21.2641,5091900.0],["2025-05-12",21.2454,21.2641,20.9457,21.1236,3978500.0],["2025-05-13",21.133,21.1892,20.4682,20.5806,3705100.0],["2025-05-14",20.5338,20.5338,19.869,19.9064,4725400.0],["2025-05-15",19.9345,20.3652,19.9064,20.2529,2356400.0],["2025-05-16",20.1686,20.3933,20.1311,20.1873,2789200.0],["2025-05-19",20.1405,20.2435,20.0562,20.1967,1337600.0],["2025-05-20",20.103,20.6087,20.0843,20.281,3471000.0],["2025-05-21",20.2903,20.3465,19.972,20.103,2656100.0],["2025-05-22",20.0469,20.2435,19.8502,20.103,2218900.0],["2025-05-23",20.1124,20.2529,20.0001,20.1592,1983500.0],["2025-05-27",20.1592,20.4589,20.0562,20.1124,2650300.0],["2025-05-28",20.0562,20.0843,19.7566,19.8128,2224100.0],["2025-05-29",19.9064,20.2248,19.8409,20.1311,2801000.0],["2025-05-30",20.103,20.515,20.103,20.412,3173200.0],["2025-06-02",20.5057,21.03,20.3746,20.8615,4678700.0],["2025-06-03",20.8053,20.8521,20.4589,20.5431,2751300.0],["2025-06-04",20.6274,20.7585,20.4589,20.5618,2351300.0],["2025-06-05",20.6648,20.7491,20.4308,20.4682,2300200.0],["2025-06-06",20.412,20.4869,20.2154,20.3933,2332100.0],["2025-06-09",20.4027,20.8708,20.3652,20.6929,2734100.0],["2025-06-10",20.7491,21.4326,20.7491,21.0675,3749100.0],["2025-06-11",21.133,21.1892,20.927,21.0207,2391800.0],["2025-06-12",21.1517,21.5169,21.1049,21.4888,3744800.0],["2025-06-13",21.4607,21.5637,21.3109,21.3484,2596100.0],["2025-06-16",21.5089,21.5089,21.1765,21.262,3473800.0],["2025-06-17",21.1575,21.2335,20.8346,20.8916,3538500.0],["2025-06-18",20.8916,20.9771,20.6827,20.7017,3818600.0],["2025-06-20",20.7871,20.9106,20.5592,20.6162,5200800.0],["2025-06-23",20.5307,20.8251,20.5307,20.7776,2789800.0],["2025-06-24",20.7207,21.053,20.7207,20.8726,3665000.0],["2025-06-25",20.7017,20.8536,20.4928,20.8346,7051100.0],["2025-06-26",20.9581,21.1195,20.7207,20.7492,2648100.0],["2025-06-27",20.7397,20.9581,20.6162,20.7017,2651600.0],["2025-06-30",20.7017,21.0815,20.6352,21.053,2958800.0],["2025-07-01",21.091,21.6513,21.0815,21.4899,2398000.0],["2025-07-02",21.2999,21.7463,21.167,21.7083,5259500.0],["2025-07-03",21.4994,21.7842,21.0246,21.6988,3131600.0],["2025-07-07",21.5278,22.1261,21.3284,22.1166,5496300.0],["2025-07-08",22.1071,22.9143,22.1071,22.7054,5835100.0],["2025-07-09",22.6864,22.7149,22.335,22.6294,2558700.0],["2025-07-10",22.6484,22.9428,22.5344,22.8478,3554800.0],["2025-07-11",22.8098,22.8858,22.5914,22.6104,2258700.0],["2025-07-14",22.6199,22.8288,22.449,22.6864,2605200.0],["2025-07-15",22.6769,22.9903,22.6579,22.8478,2989000.0],["2025-07-16",22.8003,23.3606,22.8003,23.1992,3158800.0],["2025-07-17",23.1042,23.1707,22.7813,22.8763,2579000.0],["2025-07-18",22.9333,22.9333,22.4585,22.487,2089300.0],["2025-07-21",22.5629,23.0472,22.5439,22.7624,2250400.0],["2025-07-22",22.8668,23.3131,22.8668,23.1517,3610200.0],["2025-07-23",23.0852,23.4081,23.0187,23.3606,2943600.0],["2025-07-24",23.2562,23.4651,23.1422,23.1992,2001300.0],["2025-07-25",23.0662,23.1327,22.7054,22.9808,3353800.0],["2025-07-28",22.8858,22.9998,22.6104,22.6294,2041300.0],["2025-07-29",22.5629,22.6389,22.4205,22.468,1690800.0],["2025-07-30",22.3825,22.468,22.2116,22.3445,2093100.0],["2025-07-31",22.2306,22.297,22.0976,22.1546,2445400.0],["2025-08-01",22.2686,22.506,22.0976,22.3825,3105800.0],["2025-08-04",22.373,22.4585,22.0881,22.1356,1888200.0],["2025-08-05",22.5344,22.8668,22.3635,22.373,2620300.0],["2025-08-06",22.373,22.5629,21.9362,22.0786,4374900.0],["2025-08-07",22.0311,22.6199,21.6228,22.5819,5128700.0],["2025-08-08",22.6579,23.4081,22.6579,23.1232,4699700.0],["2025-08-11",23.2846,23.5505,23.0757,23.1232,3605500.0],["2025-08-12",23.2562,23.655,23.2372,23.2656,2816500.0],["2025-08-13",23.2656,23.9494,23.2562,23.8449,5007500.0],["2025-08-14",23.731,24.1013,23.693,24.0918,3110000.0],["2025-08-15",24.1203,24.3672,24.0633,24.3197,3383800.0],["2025-08-18",24.3577,24.7091,24.2627,24.2817,3101000.0],["2025-08-19",24.2817,24.4907,24.1963,24.2912,1914200.0],["2025-08-20",24.4242,24.5666,24.2817,24.4432,3587400.0],["2025-08-21",24.3957,24.4812,24.1963,24.4242,3289900.0],["2025-08-22",24.4812,24.6521,24.1488,24.2058,3574300.0],["2025-08-25",24.1488,24.2153,23.9019,23.9494,3149700.0],["2025-08-26",24.0064,24.0348,23.6075,23.6455,3695200.0],["2025-08-27",23.598,23.8259,23.579,23.7215,4508600.0],["2025-08-28",23.674,23.7025,23.4081,23.5695,2442100.0],["2025-08-29",23.541,23.7405,23.4176,23.7025,2434800.0],["2025-09-02",23.56,23.712,23.1422,23.1992,2650800.0],["2025-09-03",23.1517,23.3321,23.0757,23.2941,1959600.0],["2025-09-04",23.3416,23.4651,23.2087,23.2372,2321400.0],["2025-09-05",23.2846,23.579,23.1897,23.4746,2189600.0],["2025-09-08",23.4841,23.4841,22.6674,23.1612,3666800.0],["2025-09-09",23.1612,23.1897,22.9333,22.9808,2513900.0],["2025-09-10",22.9143,22.9998,22.8003,22.9238,2532200.0],["2025-09-11",23.0093,23.1042,22.8953,23.0757,1751200.0],["2025-09-12",22.9903,23.0852,22.8383,22.9428,2360700.0],["2025-09-15",22.9534,23.0399,22.6551,22.7898,3054000.0],["2025-09-16",22.6936,22.8764,22.3858,22.5397,2372900.0],["2025-09-17",22.5397,22.7513,22.5012,22.5974,2404100.0],["2025-09-18",22.5012,22.5012,22.1741,22.2222,3431600.0],["2025-09-19",22.2896,22.3762,22.0876,22.3377,6413500.0],["2025-09-22",22.3377,22.6263,22.1549,22.1934,2830900.0],["2025-09-23",22.2126,22.4627,22.0876,22.3569,2524900.0],["2025-09-24",22.203,22.28,22.001,22.2415,2824200.0],["2025-09-25",22.2703,22.4243,22.0876,22.1741,2960100.0],["2025-09-26",22.1549,22.2896,22.1068,22.2222,2163800.0],["2025-09-29",22.2703,22.4243,22.1741,22.3858,2641100.0],["2025-09-30",22.3858,22.5782,22.2703,22.5012,2404600.0],["2025-10-01",22.5012,22.6359,22.4243,22.5782,2559400.0],["2025-10-02",22.5686,22.5686,22.1838,22.3473,1936500.0],["2025-10-03",22.3088,22.5589,22.3088,22.4724,1719100.0],["2025-10-06",22.3954,22.4243,22.0395,22.3088,2419900.0],["2025-10-07",22.2992,22.4724,22.203,22.405,2418900.0],["2025-10-08",22.4339,22.5012,22.0683,22.3473,3196000.0],["2025-10-09",22.3665,22.5878,22.3665,22.5493,2812700.0],["2025-10-10",22.6455,23.0399,22.5301,22.9918,4400800.0],["2025-10-13",22.7898,23.4151,22.7513,23.2804,5258000.0],["2025-10-14",22.9341,23.2901,21.6258,22.4435,11551600.0],["2025-10-15",22.9053,23.6556,22.5782,22.7513,5092100.0],["2025-10-16",22.761,23.0399,22.6936,22.7898,3319600.0],["2025-10-17",22.7321,23.5306,22.5878,23.3382,5182500.0],["2025-10-20",23.3478,23.3863,22.8187,22.9534,2580200.0],["2025-10-21",22.9437,23.0784,22.9053,23.0207,1917300.0],["2025-10-22",22.9053,23.4344,22.9053,23.1265,2647900.0],["2025-10-23",23.1746,23.3382,22.9534,22.9534,1883300.0],["2025-10-24",22.963,23.0111,22.8668,22.9053,1931100.0],["2025-10-27",22.7802,22.8475,22.5397,22.5878,2656400.0],["2025-10-28",22.5301,22.8283,22.3569,22.6744,2510300.0],["2025-10-29",22.6648,22.8668,22.4435,22.5974,2755500.0],["2025-10-30",22.4916,22.5589,22.2126,22.2319,2705800.0],["2025-10-31",22.1645,22.1838,21.9529,21.9914,2265500.0],["2025-11-03",21.8663,21.8759,21.5104,21.8086,3294300.0],["2025-11-04",21.6547,21.8086,21.3949,21.443,3660500.0],["2025-11-05",21.3757,21.8182,21.3372,21.5392,5525100.0],["2025-11-06",22.1838,22.8956,21.8374,22.2896,3960600.0],["2025-11-07",22.126,22.4146,22.0106,22.3088,2913000.0],["2025-11-10",22.1549,22.1934,21.9336,22.0683,2860900.0],["2025-11-11",22.1068,22.607,22.1068,22.5205,4572200.0],["2025-11-12",22.5108,22.5205,21.9048,21.9048,2873100.0],["2025-11-13",21.9048,22.28,21.8471,22.2319,4014500.0],["2025-11-14",22.2896,22.2896,21.8952,21.9625,3472200.0],["2025-11-17",22.0587,22.1838,21.8471,22.1645,2734000.0],["2025-11-18",22.1934,22.2511,21.8759,22.1453,3607700.0],["2025-11-19",22.0298,22.0876,21.5104,21.924,2932700.0],["2025-11-20",21.8663,22.1453,21.7893,22.0779,3410800.0],["2025-11-21",22.0972,22.5012,22.0106,22.2511,3158400.0],["2025-11-24",22.1645,22.3665,22.1068,22.1934,3497500.0],["2025-11-25",22.203,22.5012,21.9914,22.1453,2719200.0],["2025-11-26",22.1453,22.4146,22.0876,22.3184,2109700.0],["2025-11-28",22.4627,22.6167,22.3569,22.6167,1438000.0],["2025-12-01",22.6648,22.6744,22.4435,22.5974,2635600.0],["2025-12-02",22.5782,22.5782,22.2415,22.482,2333800.0],["2025-12-03",22.5397,22.8668,22.2222,22.2992,4110700.0],["2025-12-04",22.3184,22.4531,22.2992,22.3377,1588500.0],["2025-12-05",22.3954,22.7225,22.3858,22.6551,2080300.0],["2025-12-08",22.5974,22.7032,22.2703,22.4531,3198700.0],["2025-12-09",22.8379,23.0111,22.203,22.2703,2866800.0],["2025-12-10",22.3473,22.4531,22.1741,22.3088,3013400.0],["2025-12-11",22.607,22.9534,22.4916,22.5108,3410700.0],["2025-12-12",22.607,22.9437,22.5878,22.8091,3783300.0],["2025-12-15",22.8237,23.1942,22.7262,23.0187,3321400.0],["2025-12-16",23.0089,23.1454,22.7457,22.7457,4332400.0],["2025-12-17",22.6677,22.8139,22.5507,22.5702,2860500.0],["2025-12-18",22.4825,22.6092,22.2485,22.2777,3626300.0],["2025-12-19",22.1997,22.4727,22.1607,22.268,2640300.0],["2025-12-22",22.229,22.229,21.9657,22.1607,3639000.0],["2025-12-23",22.2485,22.2777,22.0632,22.1607,2616900.0],["2025-12-24",22.112,22.4727,22.112,22.4337,1324100.0],["2025-12-26",22.5117,22.6872,22.4337,22.4727,1228300.0],["2025-12-29",22.3362,22.8627,22.3362,22.7944,3036400.0],["2025-12-30",22.7749,23.1162,22.7164,22.9797,2888100.0],["2025-12-31",22.9797,23.3599,22.9699,23.2234,3275200.0],["2026-01-02",23.2137,23.4184,23.0479,23.0674,3096700.0],["2026-01-05",23.0089,23.1942,22.8334,23.1259,4193400.0],["2026-01-06",23.1747,23.3307,22.6579,22.6969,3620600.0],["2026-01-07",22.8042,22.9504,22.6189,22.7457,2043300.0],["2026-01-08",22.7067,23.2039,22.7067,23.1552,3798400.0],["2026-01-09",23.0577,23.2332,22.9894,23.1454,2267300.0],["2026-01-12",23.3014,23.4477,23.0772,23.2429,2136300.0],["2026-01-13",23.2527,23.3502,23.0187,23.1259,2636700.0],["2026-01-14",23.2819,23.7694,23.1747,23.6134,3530200.0],["2026-01-15",23.4672,23.8084,23.4184,23.6329,2283400.0],["2026-01-16",23.6329,23.7109,23.3307,23.5354,2649600.0],["2026-01-20",23.6914,23.8864,23.2624,23.7791,3647600.0],["2026-01-21",23.7889,23.9936,23.7401,23.8961,2912700.0],["2026-01-22",23.9351,24.2081,23.9351,24.0911,3071700.0],["2026-01-23",24.1399,24.5884,24.1399,24.5689,3393400.0],["2026-01-26",24.5786,24.6858,24.3934,24.5201,2362900.0],["2026-01-27",24.7833,25.2221,24.7151,24.8808,3525200.0],["2026-01-28",24.8418,24.9978,24.6176,24.6371,4353400.0],["2026-01-29",24.8126,24.9978,24.7053,24.8516,4072500.0],["2026-01-30",24.9003,25.2416,24.7736,25.2123,3919200.0],["2026-02-02",25.1733,25.4756,24.9881,25.1831,5195900.0],["2026-02-03",25.1636,25.6023,25.1051,25.4463,4594400.0],["2026-02-04",25.6218,25.8265,25.4756,25.6803,4935600.0],["2026-02-05",25.1538,25.1538,24.3446,24.9296,7902300.0],["2026-02-06",24.8516,25.0466,24.4226,24.4519,6645400.0],["2026-02-09",24.5689,25.0173,24.4616,24.9783,4775100.0],["2026-02-10",25.0661,25.3781,25.0271,25.1831,3924200.0],["2026-02-11",25.1343,25.1636,24.9296,25.0076,2607100.0],["2026-02-12",24.9978,25.3001,24.8028,25.1831,3875500.0],["2026-02-13",25.2026,25.3001,24.9003,25.0661,2459000.0],["2026-02-17",24.9101,25.1831,24.8906,25.1441,2028400.0],["2026-02-18",25.0466,25.1636,24.9003,25.0661,2487000.0],["2026-02-19",25.0173,25.0758,24.8516,24.9296,2155100.0],["2026-02-20",25.0758,25.1636,24.8223,25.1538,2328500.0],["2026-02-23",25.2903,25.4658,25.1538,25.4171,2199300.0],["2026-02-24",25.4951,25.5926,25.1148,25.3781,3159000.0],["2026-02-25",25.2221,25.4463,24.9491,24.9881,3735200.0],["2026-02-26",25.0563,25.1343,24.9101,25.0271,2957500.0],["2026-02-27",25.1636,25.7388,25.1636,25.6511,3338600.0],["2026-03-02",25.5633,25.768,25.2318,25.5731,2464000.0],["2026-03-03",25.4951,25.8558,25.2903,25.7388,3090800.0],["2026-03-04",25.7095,25.8363,25.4853,25.7875,3594200.0],["2026-03-05",25.6316,25.7388,25.2123,25.3293,4348700.0],["2026-03-06",25.2806,25.5146,25.0271,25.4073,3718200.0],["2026-03-09",25.2513,25.4561,25.0466,25.2318,3713900.0],["2026-03-10",25.2611,25.8168,25.2221,25.729,5129400.0],["2026-03-11",25.6706,25.7485,25.1148,25.2416,4541800.0],["2026-03-12",25.1343,25.3001,25.0173,25.0368,3698500.0],["2026-03-13",25.0758,25.2221,24.8418,24.9296,3221400.0],["2026-03-16",25.0866,25.6394,24.978,25.5703,4924700.0],["2026-03-17",25.6691,26.1232,25.6592,25.6789,3407400.0],["2026-03-18",25.5605,25.6888,25.3531,25.4222,3410800.0],["2026-03-19",25.4519,25.6197,25.1853,25.4025,4205800.0],["2026-03-20",25.4913,25.5407,25.2939,25.4617,5339600.0],["2026-03-23",25.4617,25.5605,25.205,25.4321,3142300.0],["2026-03-24",25.3433,25.6987,25.2248,25.5012,2629800.0],["2026-03-25",25.5605,25.6098,25.1655,25.1655,2256300.0],["2026-03-26",25.1458,25.3531,25.0569,25.1458,2499000.0],["2026-03-27",25.1754,25.1754,24.8397,24.9286,2959500.0],["2026-03-30",24.9286,25.2248,24.8299,24.9089,3341300.0],["2026-03-31",25.1458,25.1458,24.7114,24.9187,4476600.0],["2026-04-01",24.7904,25.1458,24.7805,25.0569,3003100.0],["2026-04-02",24.6324,24.7904,23.813,24.1388,8070800.0],["2026-04-06",24.0302,24.277,23.9413,23.9512,2728200.0],["2026-04-07",23.8623,24.0104,23.4971,23.5267,3355400.0],["2026-04-08",23.8327,23.8722,23.5365,23.813,3121600.0],["2026-04-09",23.9117,23.9512,23.5365,23.5859,4501900.0],["2026-04-10",23.5859,23.9413,23.0232,23.0528,4155600.0],["2026-04-13",23.0232,23.2404,22.8257,23.2009,2724700.0],["2026-04-14",23.1614,23.6057,23.1614,23.5464,3209400.0],["2026-04-15",23.4971,23.6649,23.3885,23.5168,2230400.0],["2026-04-16",23.5267,23.9018,23.5267,23.8525,2161100.0],["2026-04-17",23.9117,24.0401,23.7636,23.7834,2461000.0],["2026-04-20",23.7143,23.8327,23.5958,23.6451,2345000.0],["2026-04-21",23.6846,23.7834,23.5662,23.5958,3789300.0],["2026-04-22",23.6748,23.8623,23.3983,23.4279,3704900.0],["2026-04-23",23.4872,23.7932,23.3983,23.7932,2796700.0],["2026-04-24",23.7439,23.7834,23.4674,23.576,2103000.0],["2026-04-27",23.6254,23.6353,23.2305,23.2601,2443100.0],["2026-04-28",23.2404,23.3885,23.1318,23.2009,2927400.0],["2026-04-29",23.112,23.2107,22.8652,22.9639,2429300.0],["2026-04-30",22.9639,23.5069,22.9639,23.4773,3052600.0],["2026-05-01",23.4971,23.7143,23.4279,23.655,1992100.0],["2026-05-04",23.4181,23.6846,23.4181,23.6254,1793800.0],["2026-05-05",23.6353,23.9117,23.6057,23.7932,1875500.0],["2026-05-06",23.8525,23.9907,23.7143,23.9216,4165900.0],["2026-05-07",24.1684,24.4053,23.7636,24.2573,5760400.0],["2026-05-08",24.2079,24.2474,23.7636,23.8327,3426300.0],["2026-05-11",23.9413,24.277,23.9216,23.9709,2956600.0],["2026-05-12",24.0499,24.2967,23.9117,24.1585,2780500.0],["2026-05-13",24.2375,24.4843,23.9907,24.0795,2846300.0],["2026-05-14",24.1684,24.3264,23.8722,23.8821,2980900.0],["2026-05-15",23.7735,24.0302,23.4773,23.4872,3347400.0],["2026-05-18",23.4279,23.6155,23.3193,23.5168,2137500.0],["2026-05-19",23.4576,24.0401,23.4576,23.6748,3273500.0],["2026-05-20",23.5859,23.9413,23.5859,23.8623,3358100.0],["2026-05-21",23.8229,24.1881,23.6451,24.0795,2497300.0],["2026-05-22",24.0795,24.3659,24.0598,24.2869,1755200.0],["2026-05-26",24.3757,24.6522,24.2573,24.4843,3007100.0],["2026-05-27",24.4646,25.0273,24.4646,24.7706,3465700.0],["2026-05-28",24.7608,24.8299,24.5139,24.5929,4013900.0],["2026-05-29",24.6127,24.8792,24.4843,24.7904,7072000.0],["2026-06-01",24.6324,24.9187,24.6324,24.741,4107000.0],["2026-06-02",24.8299,24.978,24.2178,24.3264,3793600.0],["2026-06-03",24.1881,24.5436,24.0894,24.198,8820700.0],["2026-06-04",24.4547,24.4547,23.6155,23.7735,7119000.0],["2026-06-05",23.8722,24.2178,23.7636,24.0993,4191500.0],["2026-06-08",23.9907,24.1783,23.6945,23.8722,2526500.0],["2026-06-09",23.9018,24.3856,23.9018,24.2671,4416800.0],["2026-06-10",24.3659,24.5732,24.1388,24.3955,3400300.0],["2026-06-11",24.4152,24.4843,24.119,24.2573,3642000.0],["2026-06-12",24.3362,24.3659,24.119,24.277,2693700.0],["2026-06-15",24.49,24.49,24.03,24.04,3574900.0],["2026-06-16",24.0,24.09,23.62,23.82,6070700.0],["2026-06-17",23.63,23.75,23.23,23.28,4208100.0],["2026-06-18",23.29,23.35,23.15,23.28,3008100.0],["2026-06-22",23.09,23.21,22.65,22.65,3909900.0],["2026-06-23",22.77,23.12,22.72,23.04,2839500.0],["2026-06-24",23.11,23.41,22.9,23.2,3856000.0],["2026-06-25",23.23,23.27,22.93,23.2,3307300.0],["2026-06-26",23.24,23.28,22.82,22.92,3562200.0],["2026-06-29",22.94,22.94,22.19,22.26,4603600.0],["2026-06-30",22.25,22.28,21.5,21.51,4920200.0],["2026-07-01",21.3,21.42,21.0,21.02,2611600.0],["2026-07-02",21.65,22.03,21.18,21.42,7656700.0],["2026-07-06",21.65,21.65,20.87,20.87,5182914.629461],["2026-07-07",20.97,21.645,20.93,21.4,4747369.303134],["2026-07-08",21.38,21.77,21.3,21.45,3787817.610886],["2026-07-09",21.39,21.45,21.19,21.32,3646042.333566],["2026-07-10",21.33,21.571,21.292,21.38,3005746.429994],["2026-07-13",21.5,21.72,21.45,21.45,3526892.046144],["2026-07-14",21.42,21.51,21.145,21.2,4332105.626909],["2026-07-15",21.18,21.835,21.17,21.6,3677159.606141],["2026-07-16",21.75,22.185,21.66,22.14,5163233.985116],["2026-07-17",22.3,22.39,21.81,21.84,4144446.192679],["2026-07-20",21.76,21.89,21.66,21.7,3092065.995822],["2026-07-21",21.71,21.795,21.5,21.65,3217320.378058],["2026-07-22",21.83,21.93,21.43,21.48,4097282.377724],["2026-07-23",21.4,21.47,21.14,21.21,3459610.676284],["2026-07-24",21.15,21.405,21.13,21.3,2876097.004294],["2026-07-27",21.36,21.535,21.24,21.24,3486225.513751],["2026-07-28",21.44,21.87,21.44,21.81,3427744.697272],["2026-07-29",21.8,22.41,21.8,22.33,5561737.3845],["2026-07-30",22.25,22.25,21.635,21.7,4034731.349954],["2026-07-31",21.58,21.69,21.295,21.68,4364555.391585],["2026-08-03",21.9,22.03,21.6701,21.79,1900316.431732],["2026-08-04",21.6,22.01,21.36,22,8581989.827069],["2026-08-05",22.03,22.09,21.675,22.06,7713578.070091],["2026-08-06",22.16,23.02,22.14,22.77,5450105.05092],["2026-08-07",22.805,22.92,22.58,22.75,3122019.189716],["2026-08-10",22.64,22.69,22.415,22.425,775789.205798],["2026-08-11",22.93,23.44,22.885,23.37,4274895.59606],["2026-08-12",23.22,23.28,22.94,23.13,2841681.287161],["2026-08-13",23.15,23.32,22.995,23.32,2732392.327733],["2026-08-14",23.39,23.63,23.37,23.47,2973834.211281]]}